Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007844 | ... | ... | 50.800 | -0.100 | 50.700 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000634 |
| -0.007784 | ... | ... | 49.800 | -0.100 | 49.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000634 |
| -0.007711 | ... | ... | 48.800 | -0.100 | 48.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000633 |
| -0.007626 | ... | ... | 47.800 | -0.100 | 47.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000632 |
| -0.00753 | ... | ... | 46.800 | -0.100 | 46.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000631 |
| -0.007425 | ... | ... | 45.800 | -0.100 | 45.700 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00063 |
| -0.007313 | ... | ... | 44.800 | -0.100 | 44.700 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000629 |
| -0.007194 | ... | ... | 43.800 | -0.100 | 43.700 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000627 |
| -0.007069 | ... | ... | 42.800 | -0.100 | 42.700 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000626 |
| -0.006939 | ... | ... | 41.800 | -0.100 | 41.700 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000624 |
| -0.006805 | ... | ... | 40.800 | -0.100 | 40.700 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
| -0.006666 | ... | ... | 39.800 | -0.100 | 39.700 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000621 |
| -0.006524 | ... | ... | 38.800 | -0.100 | 38.700 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000619 |
| -0.006378 | ... | ... | 37.800 | -0.100 | 37.700 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000617 |
| -0.006229 | ... | ... | 36.800 | -0.100 | 36.700 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000614 |
| -0.006078 | ... | ... | 35.800 | -0.100 | 35.700 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000612 |
| -0.005924 | ... | ... | 34.800 | -0.100 | 34.700 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00061 |
| -0.005769 | ... | ... | 33.800 | -0.100 | 33.700 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000607 |
| -0.005611 | ... | ... | 32.800 | -0.100 | 32.700 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000605 |
| -0.005451 | ... | ... | 31.800 | -0.100 | 31.700 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000602 |
| -0.00529 | ... | ... | 30.800 | -0.100 | 30.700 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000599 |
| -0.005127 | ... | ... | 29.800 | -0.100 | 29.700 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000596 |
| -0.004964 | ... | ... | 28.800 | -0.100 | 28.700 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| -0.004798 | ... | ... | 27.800 | -0.100 | 27.700 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00059 |
| -0.004632 | ... | ... | 26.800 | -0.100 | 26.700 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000587 |
| -0.004465 | ... | ... | 25.800 | -0.100 | 25.700 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000584 |
| -0.004297 | ... | ... | 24.800 | -0.100 | 24.700 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00058 |
| -0.004127 | ... | ... | 23.800 | -0.100 | 23.700 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000576 |
| -0.003958 | ... | ... | 22.800 | -0.100 | 22.700 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000572 |
| -0.003787 | ... | ... | 21.800 | -0.100 | 21.700 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000568 |
| -0.003616 | ... | ... | 20.800 | -0.100 | 20.700 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000564 |
| -0.003444 | ... | ... | 19.800 | -0.100 | 19.700 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000559 |
| -0.003272 | ... | ... | 18.800 | -0.100 | 18.700 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000555 |
| -0.003099 | ... | ... | 17.800 | -0.100 | 17.700 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| -0.002926 | ... | ... | 16.800 | -0.100 | 16.700 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| -0.002752 | ... | ... | 15.800 | -0.100 | 15.700 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.002579 | ... | ... | 14.800 | -0.100 | 14.700 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000533 |
| -0.002404 | ... | ... | 13.800 | -0.100 | 13.700 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.00223 | ... | ... | 12.800 | -0.100 | 12.700 | 520000 | 0.025 | 0 | 0.025 | ... | ... | -0.000914 |
| -0.002055 | ... | ... | 11.800 | -0.100 | 11.700 | 530000 | 0.025 | 0 | 0.025 | ... | ... | -0.0009 |
| -0.00188 | ... | ... | 10.800 | -0.100 | 10.700 | 540000 | 0.050 | 0 | 0.050 | ... | ... | -0.001531 |
| -0.002154 | ... | ... | 9.825 | -0.100 | 9.725 | 550000 | 0.075 | 0 | 0.075 | ... | ... | -0.00205 |
| -0.002799 | ... | ... | 8.875 | -0.100 | 8.775 | 560000 | 0.125 | 0 | 0.125 | ... | ... | -0.002936 |
| -0.003695 | ... | ... | 7.925 | -0.075 | 7.850 | 570000 | 0.200 | 0 | 0.200 | ... | ... | -0.004012 |
| -0.004717 | ... | ... | 7.025 | -0.075 | 6.950 | 580000 | 0.300 | 0 | 0.300 | ... | ... | -0.005149 |
| -0.005758 | ... | ... | 6.175 | -0.100 | 6.075 | 590000 | 0.425 | 0 | 0.425 | ... | ... | -0.006247 |
| -0.007143 | ... | ... | 5.375 | -0.100 | 5.275 | 600000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.007644 |
| -0.008417 | ... | ... | 4.600 | -0.075 | 4.525 | 610000 | 0.850 | 0 | 0.850 | ... | ... | -0.008718 |
| -0.009463 | ... | ... | 3.925 | -0.100 | 3.825 | 620000 | 1.150 | 0 | 1.150 | ... | ... | -0.009737 |
| -0.010329 | ... | ... | 3.275 | -0.075 | 3.200 | 630000 | 1.525 | 0.025 | 1.500 | ... | ... | -0.010553 |
| -0.010921 | ... | ... | 2.725 | -0.075 | 2.650 | 640000 | 1.950 | 0.025 | 1.925 | ... | ... | -0.010962 |
| -0.011085 | ... | ... | 2.225 | -0.075 | 2.150 | 650000 | 2.450 | 0.025 | 2.425 | ... | ... | -0.011067 |
| -0.010949 | ... | ... | 1.775 | -0.050 | 1.725 | 660000 | 3.025 | 0.050 | 2.975 | ... | ... | -0.010876 |
| -0.010564 | ... | ... | 1.425 | -0.050 | 1.375 | 670000 | 3.650 | 0.050 | 3.600 | ... | ... | -0.010308 |
| -0.009875 | ... | ... | 1.125 | -0.050 | 1.075 | 680000 | 4.350 | 0.075 | 4.275 | ... | ... | -0.009579 |
| -0.008965 | ... | ... | 0.850 | -0.025 | 0.825 | 690000 | 5.075 | 0.050 | 5.025 | ... | ... | -0.00847 |
| -0.007945 | ... | ... | 0.650 | -0.025 | 0.625 | 700000 | 5.875 | 0.075 | 5.800 | ... | ... | -0.007437 |
| -0.006957 | ... | ... | 0.500 | -0.025 | 0.475 | 710000 | 6.725 | 0.075 | 6.650 | ... | ... | -0.006469 |
| -0.005886 | ... | ... | 0.375 | -0.025 | 0.350 | 720000 | 7.600 | 0.100 | 7.500 | ... | ... | -0.005458 |
| -0.004812 | ... | ... | 0.275 | -0.025 | 0.250 | 730000 | 8.500 | 0.100 | 8.400 | ... | ... | -0.004493 |
| -0.003831 | ... | ... | 0.200 | -0.025 | 0.175 | 740000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.00367 |
| -0.003064 | ... | ... | 0.150 | -0.025 | 0.125 | 750000 | 10.375 | 0.100 | 10.275 | ... | ... | -0.003096 |
| -0.002647 | ... | ... | 0.100 | 0 | 0.100 | 760000 | 11.325 | 0.100 | 11.225 | ... | ... | -0.002437 |
| -0.002165 | ... | ... | 0.075 | 0 | 0.075 | 770000 | 12.300 | 0.100 | 12.200 | ... | ... | -0.002162 |
| -0.001604 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 13.300 | 0.100 | 13.200 | ... | ... | -0.002337 |
| -0.000935 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 14.300 | 0.100 | 14.200 | ... | ... | -0.002512 |
| -0.000947 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 15.300 | 0.100 | 15.200 | ... | ... | -0.002687 |
| -0.000958 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 16.300 | 0.100 | 16.200 | ... | ... | -0.002862 |
| -0.000548 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.300 | 0.100 | 17.200 | ... | ... | -0.003036 |
| -0.000553 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.300 | 0.100 | 18.200 | ... | ... | -0.003211 |
| -0.000558 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.300 | 0.100 | 19.200 | ... | ... | -0.003385 |
| -0.000563 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.300 | 0.100 | 20.200 | ... | ... | -0.003559 |
| -0.000567 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.300 | 0.100 | 21.200 | ... | ... | -0.003734 |
| -0.000571 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.300 | 0.100 | 22.200 | ... | ... | -0.003908 |
| -0.000575 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.300 | 0.100 | 23.200 | ... | ... | -0.004081 |
| -0.000579 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.300 | 0.100 | 24.200 | ... | ... | -0.004255 |
| -0.000583 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.300 | 0.100 | 25.200 | ... | ... | -0.004428 |
| -0.000587 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.300 | 0.100 | 26.200 | ... | ... | -0.004602 |
| -0.00059 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.300 | 0.100 | 27.200 | ... | ... | -0.004775 |
| -0.000594 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.300 | 0.100 | 28.200 | ... | ... | -0.004948 |
| -0.000597 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.300 | 0.100 | 29.200 | ... | ... | -0.005121 |
| -0.0006 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.300 | 0.100 | 30.200 | ... | ... | -0.005293 |
| -0.000603 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.300 | 0.100 | 31.200 | ... | ... | -0.005466 |
| -0.000606 | ... | ... | ... | ... | 0.013 | 970000 | 32.300 | ... | ... | ... | ... | -0.005638 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.