Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004808 | ... | ... | 44 | 0 | 44 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000357 |
| -0.004739 | ... | ... | 43 | 0 | 43 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000356 |
| -0.004663 | ... | ... | 42 | 0 | 42 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
| -0.004584 | ... | ... | 41 | 0 | 41 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000355 |
| -0.0045 | ... | ... | 40 | 0 | 40 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000353 |
| -0.004412 | ... | ... | 39 | 0 | 39 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
| -0.004321 | ... | ... | 38 | 0 | 38 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000351 |
| -0.004227 | ... | ... | 37 | 0 | 37 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.004131 | ... | ... | 36 | 0 | 36 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.004032 | ... | ... | 35 | 0 | 35 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.003931 | ... | ... | 34 | 0 | 34 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.003828 | ... | ... | 33 | 0 | 33 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.003723 | ... | ... | 32 | 0 | 32 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.003617 | ... | ... | 31 | 0 | 31 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.003509 | ... | ... | 30 | 0 | 30 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.003401 | ... | ... | 29 | 0 | 29 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.003291 | ... | ... | 28 | 0 | 28 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.00318 | ... | ... | 27 | 0 | 27 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.003068 | ... | ... | 26 | 0 | 26 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.002955 | ... | ... | 25 | 0 | 25 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.002841 | ... | ... | 24 | 0 | 24 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.002727 | ... | ... | 23 | 0 | 23 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.002612 | ... | ... | 22 | 0 | 22 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.002496 | ... | ... | 21 | 0 | 21 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.00238 | ... | ... | 20 | 0 | 20 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000319 |
| -0.002263 | ... | ... | 19 | 0 | 19 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.000561 |
| -0.002146 | ... | ... | 18 | 0 | 18 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000555 |
| -0.002029 | ... | ... | 17 | 0 | 17 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.00096 |
| -0.001911 | ... | ... | 16 | 0 | 16 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.001305 |
| -0.001793 | ... | ... | 15.025 | -0.025 | 15 | 480000 | 0.100 | 0 | 0.100 | ... | ... | -0.001608 |
| -0.002135 | ... | ... | 14.050 | 0 | 14.050 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.002154 |
| -0.002448 | ... | ... | 13.100 | 0 | 13.100 | 500000 | 0.200 | 0 | 0.200 | ... | ... | -0.002622 |
| -0.002929 | ... | ... | 12.175 | 0 | 12.175 | 510000 | 0.275 | 0 | 0.275 | ... | ... | -0.003243 |
| -0.003353 | ... | ... | 11.275 | -0.025 | 11.250 | 520000 | 0.375 | 0 | 0.375 | ... | ... | -0.003957 |
| -0.004048 | ... | ... | 10.400 | -0.025 | 10.375 | 530000 | 0.500 | 0 | 0.500 | ... | ... | -0.004714 |
| -0.00492 | ... | ... | 9.550 | 0 | 9.550 | 540000 | 0.650 | 0 | 0.650 | ... | ... | -0.005475 |
| -0.005632 | ... | ... | 8.725 | 0 | 8.725 | 550000 | 0.825 | 0 | 0.825 | ... | ... | -0.006209 |
| -0.006426 | ... | ... | 7.950 | 0 | 7.950 | 560000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.00689 |
| -0.00714 | ... | ... | 7.225 | -0.025 | 7.200 | 570000 | 1.275 | -0.025 | 1.300 | ... | ... | -0.007597 |
| -0.007845 | ... | ... | 6.525 | -0.025 | 6.500 | 580000 | 1.575 | 0 | 1.575 | ... | ... | -0.008279 |
| -0.008502 | ... | ... | 5.850 | 0 | 5.850 | 590000 | 1.900 | 0 | 1.900 | ... | ... | -0.008818 |
| -0.009005 | ... | ... | 5.250 | -0.025 | 5.225 | 600000 | 2.275 | 0 | 2.275 | ... | ... | -0.009284 |
| -0.009422 | ... | ... | 4.675 | -0.025 | 4.650 | 610000 | 2.675 | -0.025 | 2.700 | ... | ... | -0.009584 |
| -0.009739 | ... | ... | 4.150 | -0.025 | 4.125 | 620000 | 3.150 | 0 | 3.150 | ... | ... | -0.009854 |
| -0.00995 | ... | ... | 3.650 | 0 | 3.650 | 630000 | 3.650 | 0 | 3.650 | ... | ... | -0.00995 |
| -0.009992 | ... | ... | 3.200 | 0 | 3.200 | 640000 | 4.175 | -0.025 | 4.200 | ... | ... | -0.009877 |
| -0.009941 | ... | ... | 2.800 | 0 | 2.800 | 650000 | 4.775 | 0 | 4.775 | ... | ... | -0.009779 |
| -0.009737 | ... | ... | 2.450 | -0.025 | 2.425 | 660000 | 5.400 | 0 | 5.400 | ... | ... | -0.009534 |
| -0.009469 | ... | ... | 2.125 | -0.025 | 2.100 | 670000 | 6.050 | -0.025 | 6.075 | ... | ... | -0.009151 |
| -0.009166 | ... | ... | 1.825 | 0 | 1.825 | 680000 | 6.750 | -0.025 | 6.775 | ... | ... | -0.00873 |
| -0.008675 | ... | ... | 1.575 | -0.025 | 1.550 | 690000 | 7.475 | -0.025 | 7.500 | ... | ... | -0.008212 |
| -0.008196 | ... | ... | 1.350 | -0.025 | 1.325 | 700000 | 8.250 | 0 | 8.250 | ... | ... | -0.007718 |
| -0.007777 | ... | ... | 1.150 | 0 | 1.150 | 710000 | 9.050 | 0 | 9.050 | ... | ... | -0.007183 |
| -0.007223 | ... | ... | 0.975 | 0 | 0.975 | 720000 | 9.850 | -0.025 | 9.875 | ... | ... | -0.006509 |
| -0.006665 | ... | ... | 0.825 | 0 | 0.825 | 730000 | 10.700 | 0 | 10.700 | ... | ... | -0.005959 |
| -0.005979 | ... | ... | 0.700 | -0.025 | 0.675 | 740000 | 11.575 | 0 | 11.575 | ... | ... | -0.005452 |
| -0.00549 | ... | ... | 0.575 | 0 | 0.575 | 750000 | 12.450 | 0 | 12.450 | ... | ... | -0.004858 |
| -0.004913 | ... | ... | 0.475 | 0 | 0.475 | 760000 | 13.350 | 0 | 13.350 | ... | ... | -0.004346 |
| -0.004438 | ... | ... | 0.400 | 0 | 0.400 | 770000 | 14.275 | 0 | 14.275 | ... | ... | -0.003952 |
| -0.003892 | ... | ... | 0.325 | 0 | 0.325 | 780000 | 15.200 | 0 | 15.200 | ... | ... | -0.003514 |
| -0.003503 | ... | ... | 0.275 | 0 | 0.275 | 790000 | 16.125 | -0.025 | 16.150 | ... | ... | -0.00303 |
| -0.003066 | ... | ... | 0.225 | 0 | 0.225 | 800000 | 17.100 | 0 | 17.100 | ... | ... | -0.002939 |
| -0.002574 | ... | ... | 0.200 | -0.025 | 0.175 | 810000 | 18.050 | 0 | 18.050 | ... | ... | -0.002617 |
| -0.002319 | ... | ... | 0.150 | 0 | 0.150 | 820000 | 19.025 | 0 | 19.025 | ... | ... | -0.002507 |
| -0.002039 | ... | ... | 0.125 | 0 | 0.125 | 830000 | 20 | 0 | 20 | ... | ... | -0.00239 |
| -0.001734 | ... | ... | 0.100 | 0 | 0.100 | 840000 | 21 | 0 | 21 | ... | ... | -0.002509 |
| -0.001397 | ... | ... | 0.075 | 0 | 0.075 | 850000 | 22 | 0 | 22 | ... | ... | -0.002627 |
| -0.001409 | ... | ... | 0.075 | 0 | 0.075 | 860000 | 23 | 0 | 23 | ... | ... | -0.002745 |
| -0.001028 | ... | ... | 0.050 | 0 | 0.050 | 870000 | 24 | 0 | 24 | ... | ... | -0.002864 |
| -0.001036 | ... | ... | 0.050 | 0 | 0.050 | 880000 | 25 | 0 | 25 | ... | ... | -0.002981 |
| -0.000593 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 26 | 0 | 26 | ... | ... | -0.003099 |
| -0.000597 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 27 | 0 | 27 | ... | ... | -0.003217 |
| -0.000601 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 28 | 0 | 28 | ... | ... | -0.003334 |
| -0.000605 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 29 | 0 | 29 | ... | ... | -0.003452 |
| -0.000608 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 30 | 0 | 30 | ... | ... | -0.003569 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31 | 0 | 31 | ... | ... | -0.003686 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32 | 0 | 32 | ... | ... | -0.003803 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33 | 0 | 33 | ... | ... | -0.003919 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34 | 0 | 34 | ... | ... | -0.004036 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35 | 0 | 35 | ... | ... | -0.004152 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36 | 0 | 36 | ... | ... | -0.004269 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37 | 0 | 37 | ... | ... | -0.004385 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38 | 0 | 38 | ... | ... | -0.004501 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39 | 0 | 39 | ... | ... | -0.004616 |
| -0.000357 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40 | 0 | 40 | ... | ... | -0.004732 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 41 | 0 | 41 | ... | ... | -0.004847 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 42 | 0 | 42 | ... | ... | -0.004962 |
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.