Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005052 | ... | ... | 39.750 | 1.500 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| -0.004974 | ... | ... | 38.750 | 1.500 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000452 |
| -0.004889 | ... | ... | 37.750 | 1.500 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000451 |
| -0.004799 | ... | ... | 36.750 | 1.500 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00045 |
| -0.004703 | ... | ... | 35.750 | 1.500 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.004603 | ... | ... | 34.750 | 1.500 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000447 |
| -0.004499 | ... | ... | 33.750 | 1.500 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000446 |
| -0.004392 | ... | ... | 32.750 | 1.500 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000444 |
| -0.004282 | ... | ... | 31.750 | 1.500 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| -0.004169 | ... | ... | 30.750 | 1.500 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000441 |
| -0.004054 | ... | ... | 29.750 | 1.500 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000439 |
| -0.003936 | ... | ... | 28.750 | 1.500 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000437 |
| -0.003817 | ... | ... | 27.750 | 1.500 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000435 |
| -0.003697 | ... | ... | 26.750 | 1.500 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000432 |
| -0.003575 | ... | ... | 25.750 | 1.500 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00043 |
| -0.003451 | ... | ... | 24.750 | 1.500 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
| -0.003326 | ... | ... | 23.750 | 1.500 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| -0.003201 | ... | ... | 22.750 | 1.500 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.003074 | ... | ... | 21.750 | 1.500 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.002946 | ... | ... | 20.750 | 1.500 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000417 |
| -0.002818 | ... | ... | 19.750 | 1.500 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000414 |
| -0.002689 | ... | ... | 18.750 | 1.500 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000411 |
| -0.002559 | ... | ... | 17.750 | 1.500 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000408 |
| -0.002429 | ... | ... | 16.750 | 1.500 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.002298 | ... | ... | 15.750 | 1.500 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.0004 |
| -0.002167 | ... | ... | 14.750 | 1.500 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.002035 | ... | ... | 13.750 | 1.500 | 15.250 | 420000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000392 |
| -0.001903 | ... | ... | 12.750 | 1.500 | 14.250 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000683 |
| -0.001771 | ... | ... | 11.750 | 1.500 | 13.250 | 440000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.000674 |
| -0.001638 | ... | ... | 10.775 | 1.475 | 12.250 | 450000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.001152 |
| -0.001828 | ... | ... | 9.825 | 1.450 | 11.275 | 460000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001933 |
| -0.002294 | ... | ... | 8.925 | 1.400 | 10.325 | 470000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.002563 |
| -0.002962 | ... | ... | 8.025 | 1.375 | 9.400 | 480000 | 0.225 | -0.125 | 0.350 | ... | ... | -0.00336 |
| -0.00375 | ... | ... | 7.175 | 1.325 | 8.500 | 490000 | 0.325 | -0.150 | 0.475 | ... | ... | -0.004233 |
| -0.004586 | ... | ... | 6.350 | 1.275 | 7.625 | 500000 | 0.450 | -0.225 | 0.675 | ... | ... | -0.005116 |
| -0.005577 | ... | ... | 5.600 | 1.200 | 6.800 | 510000 | 0.600 | -0.300 | 0.900 | ... | ... | -0.005952 |
| -0.006601 | ... | ... | 4.875 | 1.150 | 6.025 | 520000 | 0.825 | -0.350 | 1.175 | ... | ... | -0.006986 |
| -0.007442 | ... | ... | 4.225 | 1.050 | 5.275 | 530000 | 1.075 | -0.425 | 1.500 | ... | ... | -0.007811 |
| -0.008294 | ... | ... | 3.625 | 0.975 | 4.600 | 540000 | 1.375 | -0.500 | 1.875 | ... | ... | -0.008521 |
| -0.008969 | ... | ... | 3.075 | 0.900 | 3.975 | 550000 | 1.750 | -0.575 | 2.325 | ... | ... | -0.009161 |
| -0.009436 | ... | ... | 2.600 | 0.800 | 3.400 | 560000 | 2.175 | -0.650 | 2.825 | ... | ... | -0.009583 |
| -0.009765 | ... | ... | 2.150 | 0.750 | 2.900 | 570000 | 2.650 | -0.750 | 3.400 | ... | ... | -0.009777 |
| -0.009776 | ... | ... | 1.800 | 0.625 | 2.425 | 580000 | 3.175 | -0.850 | 4.025 | ... | ... | -0.009741 |
| -0.009659 | ... | ... | 1.475 | 0.550 | 2.025 | 590000 | 3.750 | -0.925 | 4.675 | ... | ... | -0.009488 |
| -0.009352 | ... | ... | 1.200 | 0.475 | 1.675 | 600000 | 4.400 | -1 | 5.400 | ... | ... | -0.00914 |
| -0.008897 | ... | ... | 0.950 | 0.425 | 1.375 | 610000 | 5.100 | -1.050 | 6.150 | ... | ... | -0.008655 |
| -0.008348 | ... | ... | 0.775 | 0.350 | 1.125 | 620000 | 5.825 | -1.125 | 6.950 | ... | ... | -0.007965 |
| -0.007631 | ... | ... | 0.600 | 0.300 | 0.900 | 630000 | 6.600 | -1.200 | 7.800 | ... | ... | -0.007237 |
| -0.006939 | ... | ... | 0.475 | 0.250 | 0.725 | 640000 | 7.400 | -1.250 | 8.650 | ... | ... | -0.006392 |
| -0.006186 | ... | ... | 0.375 | 0.200 | 0.575 | 650000 | 8.250 | -1.300 | 9.550 | ... | ... | -0.005649 |
| -0.005416 | ... | ... | 0.300 | 0.150 | 0.450 | 660000 | 9.125 | -1.325 | 10.450 | ... | ... | -0.004916 |
| -0.004684 | ... | ... | 0.225 | 0.125 | 0.350 | 670000 | 10.025 | -1.350 | 11.375 | ... | ... | -0.004247 |
| -0.00405 | ... | ... | 0.175 | 0.100 | 0.275 | 680000 | 10.950 | -1.375 | 12.325 | ... | ... | -0.003701 |
| -0.003584 | ... | ... | 0.125 | 0.100 | 0.225 | 690000 | 11.875 | -1.425 | 13.300 | ... | ... | -0.003069 |
| -0.00304 | ... | ... | 0.100 | 0.075 | 0.175 | 700000 | 12.825 | -1.450 | 14.275 | ... | ... | -0.002641 |
| -0.002403 | ... | ... | 0.075 | 0.050 | 0.125 | 710000 | 13.800 | -1.450 | 15.250 | ... | ... | -0.002476 |
| -0.00206 | ... | ... | 0.050 | 0.050 | 0.100 | 720000 | 14.775 | -1.475 | 16.250 | ... | ... | -0.002298 |
| -0.001672 | ... | ... | 0.050 | 0.025 | 0.075 | 730000 | 15.750 | -1.500 | 17.250 | ... | ... | -0.002106 |
| -0.00123 | ... | ... | 0.025 | 0.025 | 0.050 | 740000 | 16.750 | -1.500 | 18.250 | ... | ... | -0.002239 |
| -0.001245 | ... | ... | 0.025 | 0.025 | 0.050 | 750000 | 17.750 | -1.500 | 19.250 | ... | ... | -0.002372 |
| -0.000719 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 18.750 | -1.500 | 20.250 | ... | ... | -0.002504 |
| -0.000726 | ... | ... | 0.013 | 0.013 | 0.025 | 770000 | 19.750 | -1.500 | 21.250 | ... | ... | -0.002637 |
| -0.000732 | ... | ... | 0.013 | 0.013 | 0.025 | 780000 | 20.750 | -1.500 | 22.250 | ... | ... | -0.002769 |
| -0.000416 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | -1.500 | 23.250 | ... | ... | -0.002901 |
| -0.000419 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | -1.500 | 24.250 | ... | ... | -0.003034 |
| -0.000422 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | -1.500 | 25.250 | ... | ... | -0.003165 |
| -0.000425 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | -1.500 | 26.250 | ... | ... | -0.003297 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | -1.500 | 27.250 | ... | ... | -0.003429 |
| -0.00043 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | -1.500 | 28.250 | ... | ... | -0.00356 |
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.