Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006871 | ... | ... | 50 | 1 | 51 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000497 |
| -0.006836 | ... | ... | 49 | 1 | 50 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| -0.006786 | ... | ... | 48 | 1 | 49 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| -0.006724 | ... | ... | 47 | 1 | 48 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000495 |
| -0.00665 | ... | ... | 46 | 1 | 47 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
| -0.006568 | ... | ... | 45 | 1 | 46 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000493 |
| -0.006477 | ... | ... | 44 | 1 | 45 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000492 |
| -0.00638 | ... | ... | 43 | 1 | 44 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
| -0.006276 | ... | ... | 42 | 1 | 43 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00049 |
| -0.006167 | ... | ... | 41 | 1 | 42 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000489 |
| -0.006054 | ... | ... | 40 | 1 | 41 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000487 |
| -0.005936 | ... | ... | 39 | 1 | 40 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000486 |
| -0.005814 | ... | ... | 38 | 1 | 39 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000484 |
| -0.005688 | ... | ... | 37 | 1 | 38 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000483 |
| -0.00556 | ... | ... | 36 | 1 | 37 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000481 |
| -0.005429 | ... | ... | 35 | 1 | 36 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000479 |
| -0.005296 | ... | ... | 34 | 1 | 35 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000478 |
| -0.00516 | ... | ... | 33 | 1 | 34 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000476 |
| -0.005022 | ... | ... | 32 | 1 | 33 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000474 |
| -0.004882 | ... | ... | 31 | 1 | 32 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
| -0.004741 | ... | ... | 30 | 1 | 31 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| -0.004598 | ... | ... | 29 | 1 | 30 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000467 |
| -0.004454 | ... | ... | 28 | 1 | 29 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.004308 | ... | ... | 27 | 1 | 28 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.004162 | ... | ... | 26 | 1 | 27 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.004014 | ... | ... | 25 | 1 | 26 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.003865 | ... | ... | 24 | 1 | 25 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000454 |
| -0.003716 | ... | ... | 23 | 1 | 24 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000452 |
| -0.003566 | ... | ... | 22 | 1 | 23 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.003415 | ... | ... | 21 | 1 | 22 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| -0.003263 | ... | ... | 20 | 1 | 21 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| -0.003111 | ... | ... | 19 | 1 | 20 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000439 |
| -0.002958 | ... | ... | 18 | 1 | 19 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000435 |
| -0.002805 | ... | ... | 17 | 1 | 18 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000431 |
| -0.002651 | ... | ... | 16 | 1 | 17 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.002497 | ... | ... | 15 | 1 | 16 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.002342 | ... | ... | 14 | 1 | 15 | 500000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000418 |
| -0.002187 | ... | ... | 13 | 1 | 14 | 510000 | 0.025 | 0 | 0.025 | ... | ... | -0.000728 |
| -0.002032 | ... | ... | 12 | 1 | 13 | 520000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000718 |
| -0.001877 | ... | ... | 11 | 1 | 12 | 530000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001226 |
| -0.00205 | ... | ... | 10.050 | 0.975 | 11.025 | 540000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.001649 |
| -0.002208 | ... | ... | 9.100 | 0.950 | 10.050 | 550000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.002376 |
| -0.002914 | ... | ... | 8.200 | 0.925 | 9.125 | 560000 | 0.200 | -0.075 | 0.275 | ... | ... | -0.00327 |
| -0.003508 | ... | ... | 7.325 | 0.875 | 8.200 | 570000 | 0.275 | -0.100 | 0.375 | ... | ... | -0.003981 |
| -0.004429 | ... | ... | 6.475 | 0.850 | 7.325 | 580000 | 0.400 | -0.150 | 0.550 | ... | ... | -0.004981 |
| -0.005509 | ... | ... | 5.700 | 0.800 | 6.500 | 590000 | 0.575 | -0.175 | 0.750 | ... | ... | -0.006093 |
| -0.00646 | ... | ... | 4.950 | 0.750 | 5.700 | 600000 | 0.775 | -0.225 | 1 | ... | ... | -0.007036 |
| -0.007506 | ... | ... | 4.275 | 0.700 | 4.975 | 610000 | 1.025 | -0.275 | 1.300 | ... | ... | -0.007915 |
| -0.008394 | ... | ... | 3.625 | 0.675 | 4.300 | 620000 | 1.325 | -0.325 | 1.650 | ... | ... | -0.008648 |
| -0.009071 | ... | ... | 3.075 | 0.600 | 3.675 | 630000 | 1.700 | -0.375 | 2.075 | ... | ... | -0.009281 |
| -0.009504 | ... | ... | 2.575 | 0.525 | 3.100 | 640000 | 2.125 | -0.450 | 2.575 | ... | ... | -0.009658 |
| -0.009765 | ... | ... | 2.125 | 0.475 | 2.600 | 650000 | 2.600 | -0.500 | 3.100 | ... | ... | -0.009765 |
| -0.009754 | ... | ... | 1.725 | 0.425 | 2.150 | 660000 | 3.150 | -0.575 | 3.725 | ... | ... | -0.009697 |
| -0.00959 | ... | ... | 1.400 | 0.375 | 1.775 | 670000 | 3.750 | -0.625 | 4.375 | ... | ... | -0.00938 |
| -0.009104 | ... | ... | 1.125 | 0.300 | 1.425 | 680000 | 4.400 | -0.675 | 5.075 | ... | ... | -0.008848 |
| -0.008562 | ... | ... | 0.900 | 0.250 | 1.150 | 690000 | 5.100 | -0.725 | 5.825 | ... | ... | -0.008151 |
| -0.007931 | ... | ... | 0.700 | 0.225 | 0.925 | 700000 | 5.850 | -0.775 | 6.625 | ... | ... | -0.007354 |
| -0.007134 | ... | ... | 0.550 | 0.175 | 0.725 | 710000 | 6.650 | -0.825 | 7.475 | ... | ... | -0.006541 |
| -0.006206 | ... | ... | 0.425 | 0.125 | 0.550 | 720000 | 7.500 | -0.850 | 8.350 | ... | ... | -0.005817 |
| -0.00541 | ... | ... | 0.325 | 0.100 | 0.425 | 730000 | 8.350 | -0.875 | 9.225 | ... | ... | -0.004879 |
| -0.004638 | ... | ... | 0.250 | 0.075 | 0.325 | 740000 | 9.250 | -0.900 | 10.150 | ... | ... | -0.004189 |
| -0.003958 | ... | ... | 0.175 | 0.075 | 0.250 | 750000 | 10.175 | -0.925 | 11.100 | ... | ... | -0.003625 |
| -0.003451 | ... | ... | 0.125 | 0.075 | 0.200 | 760000 | 11.100 | -0.950 | 12.050 | ... | ... | -0.002967 |
| -0.002851 | ... | ... | 0.100 | 0.050 | 0.150 | 770000 | 12.050 | -0.975 | 13.025 | ... | ... | -0.002526 |
| -0.002138 | ... | ... | 0.075 | 0.025 | 0.100 | 780000 | 13.025 | -0.975 | 14 | ... | ... | -0.002365 |
| -0.001741 | ... | ... | 0.050 | 0.025 | 0.075 | 790000 | 14 | -1 | 15 | ... | ... | -0.00219 |
| -0.001286 | ... | ... | 0.025 | 0.025 | 0.050 | 800000 | 15 | -1 | 16 | ... | ... | -0.002346 |
| -0.001303 | ... | ... | 0.025 | 0.025 | 0.050 | 810000 | 16 | -1 | 17 | ... | ... | -0.002501 |
| -0.000755 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 17 | -1 | 18 | ... | ... | -0.002657 |
| -0.000763 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 18 | -1 | 19 | ... | ... | -0.002812 |
| -0.000771 | ... | ... | 0.013 | 0.013 | 0.025 | 840000 | 19 | -1 | 20 | ... | ... | -0.002967 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20 | -1 | 21 | ... | ... | -0.003122 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21 | -1 | 22 | ... | ... | -0.003277 |
| -0.000446 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22 | -1 | 23 | ... | ... | -0.003432 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23 | -1 | 24 | ... | ... | -0.003586 |
| -0.000452 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24 | -1 | 25 | ... | ... | -0.003741 |
| -0.000455 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25 | -1 | 26 | ... | ... | -0.003895 |
| -0.000458 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26 | -1 | 27 | ... | ... | -0.004049 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27 | -1 | 28 | ... | ... | -0.004203 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28 | -1 | 29 | ... | ... | -0.004357 |
| -0.000466 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29 | -1 | 30 | ... | ... | -0.00451 |
| -0.000468 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30 | -1 | 31 | ... | ... | -0.004664 |
| -0.000471 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31 | -1 | 32 | ... | ... | -0.004817 |
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.