Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004727 | ... | ... | 47 | 1.525 | 48.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.004718 | ... | ... | 46 | 1.525 | 47.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.004696 | ... | ... | 45 | 1.525 | 46.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.004663 | ... | ... | 44 | 1.525 | 45.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.00462 | ... | ... | 43 | 1.525 | 44.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.004569 | ... | ... | 42 | 1.525 | 43.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.004511 | ... | ... | 41 | 1.525 | 42.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.004446 | ... | ... | 40 | 1.525 | 41.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.004376 | ... | ... | 39 | 1.525 | 40.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.004301 | ... | ... | 38 | 1.525 | 39.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.004221 | ... | ... | 37 | 1.525 | 38.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.004138 | ... | ... | 36 | 1.525 | 37.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.004051 | ... | ... | 35 | 1.525 | 36.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.003961 | ... | ... | 34 | 1.525 | 35.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.003869 | ... | ... | 33 | 1.525 | 34.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.003774 | ... | ... | 32 | 1.525 | 33.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.003676 | ... | ... | 31 | 1.525 | 32.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.003577 | ... | ... | 30 | 1.525 | 31.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.003476 | ... | ... | 29 | 1.525 | 30.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.003373 | ... | ... | 28 | 1.525 | 29.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.003268 | ... | ... | 27 | 1.525 | 28.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.003162 | ... | ... | 26 | 1.525 | 27.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.003055 | ... | ... | 25 | 1.525 | 26.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.002947 | ... | ... | 24 | 1.525 | 25.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.002837 | ... | ... | 23 | 1.525 | 24.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.002727 | ... | ... | 22 | 1.525 | 23.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.002616 | ... | ... | 21 | 1.525 | 22.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.002504 | ... | ... | 20 | 1.525 | 21.525 | 420000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000466 |
| -0.002392 | ... | ... | 19 | 1.525 | 20.525 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.000462 |
| -0.002278 | ... | ... | 18 | 1.525 | 19.525 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.000458 |
| -0.002164 | ... | ... | 17 | 1.525 | 18.525 | 450000 | 0.050 | 0 | 0.050 | ... | ... | -0.000793 |
| -0.00205 | ... | ... | 16 | 1.525 | 17.525 | 460000 | 0.075 | 0 | 0.075 | ... | ... | -0.00108 |
| -0.001935 | ... | ... | 15 | 1.525 | 16.525 | 470000 | 0.100 | 0 | 0.100 | ... | ... | -0.001334 |
| -0.001988 | ... | ... | 14.025 | 1.525 | 15.550 | 480000 | 0.150 | 0 | 0.150 | ... | ... | -0.001793 |
| -0.002037 | ... | ... | 13.050 | 1.525 | 14.575 | 490000 | 0.200 | 0 | 0.200 | ... | ... | -0.002188 |
| -0.002239 | ... | ... | 12.125 | 1.500 | 13.625 | 500000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002533 |
| -0.002716 | ... | ... | 11.225 | 1.500 | 12.725 | 510000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003167 |
| -0.00314 | ... | ... | 10.325 | 1.500 | 11.825 | 520000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003698 |
| -0.003636 | ... | ... | 9.500 | 1.450 | 10.950 | 530000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.004272 |
| -0.004283 | ... | ... | 8.675 | 1.450 | 10.125 | 540000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.004974 |
| -0.004923 | ... | ... | 7.900 | 1.425 | 9.325 | 550000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.005537 |
| -0.005535 | ... | ... | 7.150 | 1.400 | 8.550 | 560000 | 1.150 | -0.100 | 1.250 | ... | ... | -0.006159 |
| -0.006101 | ... | ... | 6.450 | 1.350 | 7.800 | 570000 | 1.400 | -0.150 | 1.550 | ... | ... | -0.006713 |
| -0.006752 | ... | ... | 5.800 | 1.325 | 7.125 | 580000 | 1.675 | -0.200 | 1.875 | ... | ... | -0.007188 |
| -0.007236 | ... | ... | 5.175 | 1.275 | 6.450 | 590000 | 2 | -0.250 | 2.250 | ... | ... | -0.007641 |
| -0.007748 | ... | ... | 4.625 | 1.225 | 5.850 | 600000 | 2.375 | -0.275 | 2.650 | ... | ... | -0.008048 |
| -0.008084 | ... | ... | 4.100 | 1.150 | 5.250 | 610000 | 2.775 | -0.325 | 3.100 | ... | ... | -0.008335 |
| -0.008417 | ... | ... | 3.600 | 1.125 | 4.725 | 620000 | 3.225 | -0.375 | 3.600 | ... | ... | -0.008558 |
| -0.008626 | ... | ... | 3.175 | 1.050 | 4.225 | 630000 | 3.700 | -0.450 | 4.150 | ... | ... | -0.008656 |
| -0.008714 | ... | ... | 2.775 | 0.975 | 3.750 | 640000 | 4.225 | -0.500 | 4.725 | ... | ... | -0.008687 |
| -0.008738 | ... | ... | 2.400 | 0.925 | 3.325 | 650000 | 4.775 | -0.575 | 5.350 | ... | ... | -0.008599 |
| -0.008705 | ... | ... | 2.075 | 0.875 | 2.950 | 660000 | 5.375 | -0.625 | 6 | ... | ... | -0.008456 |
| -0.00857 | ... | ... | 1.800 | 0.800 | 2.600 | 670000 | 6.025 | -0.675 | 6.700 | ... | ... | -0.008271 |
| -0.008341 | ... | ... | 1.550 | 0.725 | 2.275 | 680000 | 6.675 | -0.750 | 7.425 | ... | ... | -0.007935 |
| -0.008097 | ... | ... | 1.325 | 0.675 | 2 | 690000 | 7.375 | -0.825 | 8.200 | ... | ... | -0.007585 |
| -0.00779 | ... | ... | 1.125 | 0.625 | 1.750 | 700000 | 8.100 | -0.900 | 9 | ... | ... | -0.007173 |
| -0.007433 | ... | ... | 0.950 | 0.575 | 1.525 | 710000 | 8.875 | -0.925 | 9.800 | ... | ... | -0.006793 |
| -0.007044 | ... | ... | 0.800 | 0.525 | 1.325 | 720000 | 9.650 | -1 | 10.650 | ... | ... | -0.006307 |
| -0.006541 | ... | ... | 0.675 | 0.450 | 1.125 | 730000 | 10.450 | -1.050 | 11.500 | ... | ... | -0.005805 |
| -0.006132 | ... | ... | 0.575 | 0.400 | 0.975 | 740000 | 11.275 | -1.125 | 12.400 | ... | ... | -0.005308 |
| -0.005747 | ... | ... | 0.475 | 0.375 | 0.850 | 750000 | 12.125 | -1.175 | 13.300 | ... | ... | -0.004837 |
| -0.005286 | ... | ... | 0.400 | 0.325 | 0.725 | 760000 | 13 | -1.225 | 14.225 | ... | ... | -0.004413 |
| -0.004879 | ... | ... | 0.325 | 0.300 | 0.625 | 770000 | 13.900 | -1.250 | 15.150 | ... | ... | -0.00406 |
| -0.004408 | ... | ... | 0.275 | 0.250 | 0.525 | 780000 | 14.800 | -1.300 | 16.100 | ... | ... | -0.003665 |
| -0.004026 | ... | ... | 0.225 | 0.225 | 0.450 | 790000 | 15.725 | -1.325 | 17.050 | ... | ... | -0.003373 |
| -0.003592 | ... | ... | 0.175 | 0.200 | 0.375 | 800000 | 16.650 | -1.375 | 18.025 | ... | ... | -0.003054 |
| -0.003288 | ... | ... | 0.150 | 0.175 | 0.325 | 810000 | 17.600 | -1.400 | 19 | ... | ... | -0.002866 |
| -0.002949 | ... | ... | 0.125 | 0.150 | 0.275 | 820000 | 18.550 | -1.450 | 20 | ... | ... | -0.002665 |
| -0.002573 | ... | ... | 0.100 | 0.125 | 0.225 | 830000 | 19.525 | -1.475 | 21 | ... | ... | -0.002619 |
| -0.002384 | ... | ... | 0.075 | 0.125 | 0.200 | 840000 | 20.500 | -1.500 | 22 | ... | ... | -0.002569 |
| -0.001936 | ... | ... | 0.075 | 0.075 | 0.150 | 850000 | 21.475 | -1.525 | 23 | ... | ... | -0.002516 |
| -0.0017 | ... | ... | 0.050 | 0.075 | 0.125 | 860000 | 22.475 | -1.525 | 24 | ... | ... | -0.002632 |
| -0.001442 | ... | ... | 0.050 | 0.050 | 0.100 | 870000 | 23.475 | -1.525 | 25 | ... | ... | -0.002747 |
| -0.001455 | ... | ... | 0.025 | 0.075 | 0.100 | 880000 | 24.475 | -1.525 | 26 | ... | ... | -0.002863 |
| -0.001169 | ... | ... | 0.025 | 0.050 | 0.075 | 890000 | 25.475 | -1.525 | 27 | ... | ... | -0.002978 |
| -0.001178 | ... | ... | 0.025 | 0.050 | 0.075 | 900000 | 26.475 | -1.525 | 28 | ... | ... | -0.003093 |
| -0.000858 | ... | ... | ... | ... | 0.050 | 910000 | 27.475 | ... | ... | ... | ... | -0.003207 |
| -0.000863 | ... | ... | ... | ... | 0.050 | 920000 | 28.475 | ... | ... | ... | ... | -0.003322 |
| -0.000493 | ... | ... | ... | ... | 0.025 | 930000 | 29.475 | ... | ... | ... | ... | -0.003436 |
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.