Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007018 | ... | ... | 51.975 | -0.675 | 51.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000601 |
| -0.006952 | ... | ... | 50.975 | -0.675 | 50.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000601 |
| -0.006875 | ... | ... | 49.975 | -0.675 | 49.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.0006 |
| -0.006789 | ... | ... | 48.975 | -0.675 | 48.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000599 |
| -0.006697 | ... | ... | 47.975 | -0.675 | 47.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000598 |
| -0.006598 | ... | ... | 46.975 | -0.675 | 46.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000597 |
| -0.006493 | ... | ... | 45.975 | -0.675 | 45.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000595 |
| -0.006383 | ... | ... | 44.975 | -0.675 | 44.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000594 |
| -0.00627 | ... | ... | 43.975 | -0.675 | 43.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| -0.006152 | ... | ... | 42.975 | -0.675 | 42.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000591 |
| -0.006031 | ... | ... | 41.975 | -0.675 | 41.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000589 |
| -0.005907 | ... | ... | 40.975 | -0.675 | 40.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000588 |
| -0.00578 | ... | ... | 39.975 | -0.675 | 39.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000586 |
| -0.00565 | ... | ... | 38.975 | -0.675 | 38.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000584 |
| -0.005519 | ... | ... | 37.975 | -0.675 | 37.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000582 |
| -0.005385 | ... | ... | 36.975 | -0.675 | 36.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00058 |
| -0.00525 | ... | ... | 35.975 | -0.675 | 35.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000578 |
| -0.005113 | ... | ... | 34.975 | -0.675 | 34.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000575 |
| -0.004974 | ... | ... | 33.975 | -0.675 | 33.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000573 |
| -0.004834 | ... | ... | 32.975 | -0.675 | 32.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00057 |
| -0.004693 | ... | ... | 31.975 | -0.675 | 31.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000568 |
| -0.004551 | ... | ... | 30.975 | -0.675 | 30.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000565 |
| -0.004407 | ... | ... | 29.975 | -0.675 | 29.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000562 |
| -0.004263 | ... | ... | 28.975 | -0.675 | 28.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000559 |
| -0.004118 | ... | ... | 27.975 | -0.675 | 27.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000556 |
| -0.003972 | ... | ... | 26.975 | -0.675 | 26.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000553 |
| -0.003825 | ... | ... | 25.975 | -0.675 | 25.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| -0.003678 | ... | ... | 24.975 | -0.675 | 24.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000547 |
| -0.00353 | ... | ... | 23.975 | -0.675 | 23.300 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| -0.003382 | ... | ... | 22.975 | -0.675 | 22.300 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| -0.003233 | ... | ... | 21.975 | -0.675 | 21.300 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000535 |
| -0.003083 | ... | ... | 20.975 | -0.675 | 20.300 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000531 |
| -0.002934 | ... | ... | 19.975 | -0.675 | 19.300 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
| -0.002783 | ... | ... | 18.975 | -0.675 | 18.300 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000522 |
| -0.002633 | ... | ... | 17.975 | -0.675 | 17.300 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000517 |
| -0.002482 | ... | ... | 16.975 | -0.675 | 16.300 | 500000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000905 |
| -0.002331 | ... | ... | 15.975 | -0.675 | 15.300 | 510000 | 0.025 | 0 | 0.025 | ... | ... | -0.000894 |
| -0.00218 | ... | ... | 14.975 | -0.675 | 14.300 | 520000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001538 |
| -0.002028 | ... | ... | 13.975 | -0.675 | 13.300 | 530000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00208 |
| -0.002742 | ... | ... | 13 | -0.650 | 12.350 | 540000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002551 |
| -0.002987 | ... | ... | 12.025 | -0.650 | 11.375 | 550000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003395 |
| -0.003926 | ... | ... | 11.100 | -0.650 | 10.450 | 560000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.004471 |
| -0.00503 | ... | ... | 10.175 | -0.625 | 9.550 | 570000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.005351 |
| -0.006208 | ... | ... | 9.275 | -0.600 | 8.675 | 580000 | 0.425 | 0.075 | 0.350 | ... | ... | -0.006622 |
| -0.007386 | ... | ... | 8.400 | -0.575 | 7.825 | 590000 | 0.575 | 0.075 | 0.500 | ... | ... | -0.007851 |
| -0.008502 | ... | ... | 7.575 | -0.575 | 7 | 600000 | 0.750 | 0.100 | 0.650 | ... | ... | -0.008984 |
| -0.009853 | ... | ... | 6.800 | -0.550 | 6.250 | 610000 | 1 | 0.150 | 0.850 | ... | ... | -0.010328 |
| -0.010957 | ... | ... | 6.050 | -0.525 | 5.525 | 620000 | 1.250 | 0.150 | 1.100 | ... | ... | -0.01125 |
| -0.01193 | ... | ... | 5.350 | -0.500 | 4.850 | 630000 | 1.575 | 0.175 | 1.400 | ... | ... | -0.012197 |
| -0.012714 | ... | ... | 4.675 | -0.450 | 4.225 | 640000 | 1.950 | 0.200 | 1.750 | ... | ... | -0.012941 |
| -0.013386 | ... | ... | 4.075 | -0.400 | 3.675 | 650000 | 2.375 | 0.250 | 2.125 | ... | ... | -0.013447 |
| -0.013684 | ... | ... | 3.525 | -0.375 | 3.150 | 660000 | 2.850 | 0.275 | 2.575 | ... | ... | -0.013698 |
| -0.013841 | ... | ... | 3.050 | -0.350 | 2.700 | 670000 | 3.375 | 0.300 | 3.075 | ... | ... | -0.013692 |
| -0.01364 | ... | ... | 2.600 | -0.325 | 2.275 | 680000 | 3.950 | 0.350 | 3.600 | ... | ... | -0.013441 |
| -0.013346 | ... | ... | 2.200 | -0.275 | 1.925 | 690000 | 4.600 | 0.400 | 4.200 | ... | ... | -0.013102 |
| -0.012754 | ... | ... | 1.850 | -0.250 | 1.600 | 700000 | 5.275 | 0.425 | 4.850 | ... | ... | -0.012473 |
| -0.01204 | ... | ... | 1.550 | -0.225 | 1.325 | 710000 | 5.975 | 0.450 | 5.525 | ... | ... | -0.01158 |
| -0.011105 | ... | ... | 1.275 | -0.200 | 1.075 | 720000 | 6.750 | 0.500 | 6.250 | ... | ... | -0.010794 |
| -0.010175 | ... | ... | 1.050 | -0.175 | 0.875 | 730000 | 7.525 | 0.500 | 7.025 | ... | ... | -0.009682 |
| -0.009359 | ... | ... | 0.850 | -0.125 | 0.725 | 740000 | 8.350 | 0.525 | 7.825 | ... | ... | -0.008659 |
| -0.00829 | ... | ... | 0.700 | -0.125 | 0.575 | 750000 | 9.225 | 0.575 | 8.650 | ... | ... | -0.007847 |
| -0.007221 | ... | ... | 0.575 | -0.125 | 0.450 | 760000 | 10.100 | 0.575 | 9.525 | ... | ... | -0.006845 |
| -0.006531 | ... | ... | 0.450 | -0.075 | 0.375 | 770000 | 11 | 0.600 | 10.400 | ... | ... | -0.005937 |
| -0.005706 | ... | ... | 0.350 | -0.050 | 0.300 | 780000 | 11.925 | 0.625 | 11.300 | ... | ... | -0.005197 |
| -0.004728 | ... | ... | 0.275 | -0.050 | 0.225 | 790000 | 12.850 | 0.625 | 12.225 | ... | ... | -0.004346 |
| -0.003999 | ... | ... | 0.225 | -0.050 | 0.175 | 800000 | 13.800 | 0.625 | 13.175 | ... | ... | -0.003763 |
| -0.003155 | ... | ... | 0.175 | -0.050 | 0.125 | 810000 | 14.750 | 0.625 | 14.125 | ... | ... | -0.003115 |
| -0.002699 | ... | ... | 0.125 | -0.025 | 0.100 | 820000 | 15.725 | 0.650 | 15.075 | ... | ... | -0.00284 |
| -0.002187 | ... | ... | 0.100 | -0.025 | 0.075 | 830000 | 16.725 | 0.675 | 16.050 | ... | ... | -0.002993 |
| -0.001607 | ... | ... | 0.075 | -0.025 | 0.050 | 840000 | 17.700 | 0.650 | 17.050 | ... | ... | -0.002698 |
| -0.001625 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 18.700 | 0.675 | 18.025 | ... | ... | -0.00285 |
| -0.000937 | ... | ... | 0.050 | -0.025 | 0.025 | 860000 | 19.700 | 0.675 | 19.025 | ... | ... | -0.003002 |
| -0.000946 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 20.700 | 0.675 | 20.025 | ... | ... | -0.003153 |
| -0.000954 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 21.700 | 0.675 | 21.025 | ... | ... | -0.003304 |
| -0.000961 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 22.700 | 0.675 | 22.025 | ... | ... | -0.003456 |
| -0.000545 | ... | ... | 0.025 | -0.013 | 0.013 | 900000 | 23.700 | 0.675 | 23.025 | ... | ... | -0.003607 |
| -0.000549 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 24.700 | 0.675 | 24.025 | ... | ... | -0.003758 |
| -0.000552 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 25.700 | 0.675 | 25.025 | ... | ... | -0.003908 |
| -0.000556 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 26.700 | 0.675 | 26.025 | ... | ... | -0.004059 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 27.700 | 0.675 | 27.025 | ... | ... | -0.00421 |
| -0.000562 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 28.700 | 0.675 | 28.025 | ... | ... | -0.00436 |
| -0.000565 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 29.700 | 0.675 | 29.025 | ... | ... | -0.004511 |
| -0.000568 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 30.700 | 0.675 | 30.025 | ... | ... | -0.004661 |
| -0.000571 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 31.700 | 0.675 | 31.025 | ... | ... | -0.004811 |
| -0.000573 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 32.700 | 0.675 | 32.025 | ... | ... | -0.004961 |
| -0.000576 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 33.700 | 0.675 | 33.025 | ... | ... | -0.00511 |
| -0.000579 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 34.700 | 0.675 | 34.025 | ... | ... | -0.00526 |
| -0.000581 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 35.700 | 0.675 | 35.025 | ... | ... | -0.005409 |
| -0.000584 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 36.700 | 0.675 | 36.025 | ... | ... | -0.005559 |
| -0.000586 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 37.700 | 0.675 | 37.025 | ... | ... | -0.005708 |
| -0.000588 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 38.700 | 0.675 | 38.025 | ... | ... | -0.005857 |
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.