Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007239 | ... | ... | 48.250 | 0 | 48.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000695 |
| -0.007146 | ... | ... | 47.250 | 0 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000694 |
| -0.007045 | ... | ... | 46.250 | 0 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000693 |
| -0.006937 | ... | ... | 45.250 | 0 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000691 |
| -0.006823 | ... | ... | 44.250 | 0 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| -0.006704 | ... | ... | 43.250 | 0 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000688 |
| -0.00658 | ... | ... | 42.250 | 0 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000687 |
| -0.006452 | ... | ... | 41.250 | 0 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000685 |
| -0.00632 | ... | ... | 40.250 | 0 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| -0.006186 | ... | ... | 39.250 | 0 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000681 |
| -0.006048 | ... | ... | 38.250 | 0 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000679 |
| -0.005908 | ... | ... | 37.250 | 0 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000676 |
| -0.005765 | ... | ... | 36.250 | 0 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000674 |
| -0.005621 | ... | ... | 35.250 | 0 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000671 |
| -0.005474 | ... | ... | 34.250 | 0 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000669 |
| -0.005326 | ... | ... | 33.250 | 0 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000666 |
| -0.005176 | ... | ... | 32.250 | 0 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000663 |
| -0.005025 | ... | ... | 31.250 | 0 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00066 |
| -0.004873 | ... | ... | 30.250 | 0 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000657 |
| -0.004719 | ... | ... | 29.250 | 0 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000654 |
| -0.004565 | ... | ... | 28.250 | 0 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000651 |
| -0.004409 | ... | ... | 27.250 | 0 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000647 |
| -0.004253 | ... | ... | 26.250 | 0 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000643 |
| -0.004095 | ... | ... | 25.250 | 0 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| -0.003938 | ... | ... | 24.250 | 0 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000636 |
| -0.003779 | ... | ... | 23.250 | 0 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000631 |
| -0.00362 | ... | ... | 22.250 | 0 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000627 |
| -0.00346 | ... | ... | 21.250 | 0 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
| -0.0033 | ... | ... | 20.250 | 0 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000618 |
| -0.003139 | ... | ... | 19.250 | 0 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000613 |
| -0.002978 | ... | ... | 18.250 | 0 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000607 |
| -0.002817 | ... | ... | 17.250 | 0 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000602 |
| -0.002655 | ... | ... | 16.250 | 0 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000595 |
| -0.002493 | ... | ... | 15.250 | 0 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
| -0.00233 | ... | ... | 14.250 | 0 | 14.250 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.001027 |
| -0.002168 | ... | ... | 13.250 | 0 | 13.250 | 510000 | 0.025 | 0 | 0.025 | ... | ... | -0.001013 |
| -0.002539 | ... | ... | 12.250 | 0.025 | 12.275 | 520000 | 0.050 | 0 | 0.050 | ... | ... | -0.001733 |
| -0.002878 | ... | ... | 11.300 | 0 | 11.300 | 530000 | 0.100 | 0 | 0.100 | ... | ... | -0.002907 |
| -0.003636 | ... | ... | 10.325 | 0.025 | 10.350 | 540000 | 0.150 | 0 | 0.150 | ... | ... | -0.003856 |
| -0.004289 | ... | ... | 9.400 | 0 | 9.400 | 550000 | 0.225 | 0 | 0.225 | ... | ... | -0.005056 |
| -0.005559 | ... | ... | 8.500 | 0 | 8.500 | 560000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.006372 |
| -0.007177 | ... | ... | 7.625 | 0.025 | 7.650 | 570000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.007703 |
| -0.008421 | ... | ... | 6.800 | 0 | 6.800 | 580000 | 0.600 | 0 | 0.600 | ... | ... | -0.008966 |
| -0.009994 | ... | ... | 6.025 | 0 | 6.025 | 590000 | 0.800 | 0 | 0.800 | ... | ... | -0.010312 |
| -0.011276 | ... | ... | 5.300 | -0.025 | 5.275 | 600000 | 1.075 | 0 | 1.075 | ... | ... | -0.011779 |
| -0.012568 | ... | ... | 4.650 | -0.050 | 4.600 | 610000 | 1.375 | -0.050 | 1.425 | ... | ... | -0.012857 |
| -0.013583 | ... | ... | 4.050 | -0.075 | 3.975 | 620000 | 1.725 | -0.100 | 1.825 | ... | ... | -0.013683 |
| -0.01428 | ... | ... | 3.500 | -0.100 | 3.400 | 630000 | 2.150 | -0.125 | 2.275 | ... | ... | -0.01434 |
| -0.014635 | ... | ... | 3.025 | -0.150 | 2.875 | 640000 | 2.625 | -0.150 | 2.775 | ... | ... | -0.014647 |
| -0.014639 | ... | ... | 2.575 | -0.175 | 2.400 | 650000 | 3.150 | -0.175 | 3.325 | ... | ... | -0.014602 |
| -0.014445 | ... | ... | 2.200 | -0.200 | 2 | 660000 | 3.750 | -0.175 | 3.925 | ... | ... | -0.014364 |
| -0.013962 | ... | ... | 1.850 | -0.200 | 1.650 | 670000 | 4.375 | -0.200 | 4.575 | ... | ... | -0.013692 |
| -0.013251 | ... | ... | 1.550 | -0.200 | 1.350 | 680000 | 5.075 | -0.200 | 5.275 | ... | ... | -0.012945 |
| -0.012396 | ... | ... | 1.300 | -0.200 | 1.100 | 690000 | 5.825 | -0.175 | 6 | ... | ... | -0.012068 |
| -0.011284 | ... | ... | 1.050 | -0.175 | 0.875 | 700000 | 6.600 | -0.175 | 6.775 | ... | ... | -0.010956 |
| -0.010207 | ... | ... | 0.875 | -0.175 | 0.700 | 710000 | 7.400 | -0.175 | 7.575 | ... | ... | -0.009656 |
| -0.009035 | ... | ... | 0.700 | -0.150 | 0.550 | 720000 | 8.250 | -0.150 | 8.400 | ... | ... | -0.008502 |
| -0.007834 | ... | ... | 0.550 | -0.125 | 0.425 | 730000 | 9.125 | -0.125 | 9.250 | ... | ... | -0.00735 |
| -0.007049 | ... | ... | 0.450 | -0.100 | 0.350 | 740000 | 10.025 | -0.100 | 10.125 | ... | ... | -0.006282 |
| -0.005687 | ... | ... | 0.350 | -0.100 | 0.250 | 750000 | 10.950 | -0.075 | 11.025 | ... | ... | -0.005392 |
| -0.004944 | ... | ... | 0.275 | -0.075 | 0.200 | 760000 | 11.875 | -0.075 | 11.950 | ... | ... | -0.00435 |
| -0.004073 | ... | ... | 0.225 | -0.075 | 0.150 | 770000 | 12.825 | -0.075 | 12.900 | ... | ... | -0.003617 |
| -0.003614 | ... | ... | 0.175 | -0.050 | 0.125 | 780000 | 13.800 | -0.050 | 13.850 | ... | ... | -0.003298 |
| -0.002478 | ... | ... | 0.125 | -0.050 | 0.075 | 790000 | 14.775 | -0.025 | 14.800 | ... | ... | -0.002951 |
| -0.002514 | ... | ... | 0.100 | -0.025 | 0.075 | 800000 | 15.750 | -0.025 | 15.775 | ... | ... | -0.002577 |
| -0.001849 | ... | ... | 0.075 | -0.025 | 0.050 | 810000 | 16.750 | -0.025 | 16.775 | ... | ... | -0.00274 |
| -0.00107 | ... | ... | 0.050 | -0.025 | 0.025 | 820000 | 17.750 | 0 | 17.750 | ... | ... | -0.002903 |
| -0.001081 | ... | ... | 0.050 | -0.025 | 0.025 | 830000 | 18.750 | 0 | 18.750 | ... | ... | -0.003066 |
| -0.001091 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 19.750 | 0 | 19.750 | ... | ... | -0.003228 |
| -0.001101 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 20.750 | 0 | 20.750 | ... | ... | -0.003391 |
| -0.000625 | ... | ... | 0.025 | -0.013 | 0.013 | 860000 | 21.750 | 0 | 21.750 | ... | ... | -0.003553 |
| -0.00063 | ... | ... | 0.025 | -0.013 | 0.013 | 870000 | 22.750 | 0 | 22.750 | ... | ... | -0.003715 |
| -0.000634 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | 0 | 23.750 | ... | ... | -0.003878 |
| -0.000639 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | 0 | 24.750 | ... | ... | -0.00404 |
| -0.000643 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | 0 | 25.750 | ... | ... | -0.004201 |
| -0.000647 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | 0 | 26.750 | ... | ... | -0.004363 |
| -0.00065 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | 0 | 27.750 | ... | ... | -0.004525 |
| -0.000654 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | 0 | 28.750 | ... | ... | -0.004686 |
| -0.000657 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | 0 | 29.750 | ... | ... | -0.004847 |
| -0.000661 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | 0 | 30.750 | ... | ... | -0.005009 |
| -0.000664 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | 0 | 31.750 | ... | ... | -0.00517 |
| -0.000667 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | 0 | 32.750 | ... | ... | -0.00533 |
| -0.00067 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.750 | 0 | 33.750 | ... | ... | -0.005491 |
| -0.000673 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.750 | 0 | 34.750 | ... | ... | -0.005652 |
| -0.000676 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35.750 | 0 | 35.750 | ... | ... | -0.005812 |
| -0.000679 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36.750 | 0 | 36.750 | ... | ... | -0.005972 |
| -0.000682 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37.750 | 0 | 37.750 | ... | ... | -0.006132 |
| -0.000685 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38.750 | 0 | 38.750 | ... | ... | -0.006292 |
| -0.000687 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 39.750 | 0 | 39.750 | ... | ... | -0.006452 |
| -0.00069 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 40.750 | 0 | 40.750 | ... | ... | -0.006612 |
| -0.000692 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 41.750 | 0 | 41.750 | ... | ... | -0.006771 |
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.