Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004257 | ... | ... | 44.775 | 1.225 | 46 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.004208 | ... | ... | 43.775 | 1.225 | 45 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.004153 | ... | ... | 42.775 | 1.225 | 44 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.004093 | ... | ... | 41.775 | 1.225 | 43 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.004028 | ... | ... | 40.775 | 1.225 | 42 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.00396 | ... | ... | 39.775 | 1.225 | 41 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.003888 | ... | ... | 38.775 | 1.225 | 40 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.003813 | ... | ... | 37.775 | 1.225 | 39 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.003735 | ... | ... | 36.775 | 1.225 | 38 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.003654 | ... | ... | 35.775 | 1.225 | 37 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.003571 | ... | ... | 34.775 | 1.225 | 36 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.003486 | ... | ... | 33.775 | 1.225 | 35 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.0034 | ... | ... | 32.775 | 1.225 | 34 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.003311 | ... | ... | 31.775 | 1.225 | 33 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000266 |
| -0.003221 | ... | ... | 30.775 | 1.225 | 32 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.00313 | ... | ... | 29.775 | 1.225 | 31 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.003037 | ... | ... | 28.775 | 1.225 | 30 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.002944 | ... | ... | 27.775 | 1.225 | 29 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.002849 | ... | ... | 26.775 | 1.225 | 28 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.002753 | ... | ... | 25.775 | 1.225 | 27 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.002656 | ... | ... | 24.775 | 1.225 | 26 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.002559 | ... | ... | 23.775 | 1.225 | 25 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.002461 | ... | ... | 22.775 | 1.225 | 24 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.002362 | ... | ... | 21.775 | 1.225 | 23 | 420000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000252 |
| -0.002263 | ... | ... | 20.775 | 1.225 | 22 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.000444 |
| -0.002163 | ... | ... | 19.775 | 1.225 | 21 | 440000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00044 |
| -0.002062 | ... | ... | 18.775 | 1.225 | 20 | 450000 | 0.050 | 0 | 0.050 | ... | ... | -0.000765 |
| -0.001961 | ... | ... | 17.775 | 1.225 | 19 | 460000 | 0.075 | 0 | 0.075 | ... | ... | -0.001043 |
| -0.00186 | ... | ... | 16.775 | 1.225 | 18 | 470000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001291 |
| -0.001758 | ... | ... | 15.800 | 1.200 | 17 | 480000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.001514 |
| -0.001825 | ... | ... | 14.850 | 1.175 | 16.025 | 490000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.001927 |
| -0.002046 | ... | ... | 13.925 | 1.150 | 15.075 | 500000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.002287 |
| -0.002402 | ... | ... | 13 | 1.150 | 14.150 | 510000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.002775 |
| -0.002862 | ... | ... | 12.125 | 1.125 | 13.250 | 520000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.003346 |
| -0.00327 | ... | ... | 11.275 | 1.075 | 12.350 | 530000 | 0.525 | -0.125 | 0.650 | ... | ... | -0.003964 |
| -0.003861 | ... | ... | 10.450 | 1.050 | 11.500 | 540000 | 0.650 | -0.150 | 0.800 | ... | ... | -0.004482 |
| -0.00447 | ... | ... | 9.650 | 1.025 | 10.675 | 550000 | 0.800 | -0.200 | 1 | ... | ... | -0.00502 |
| -0.005077 | ... | ... | 8.875 | 1 | 9.875 | 560000 | 1 | -0.225 | 1.225 | ... | ... | -0.00565 |
| -0.005661 | ... | ... | 8.150 | 0.950 | 9.100 | 570000 | 1.225 | -0.250 | 1.475 | ... | ... | -0.006238 |
| -0.006283 | ... | ... | 7.450 | 0.925 | 8.375 | 580000 | 1.475 | -0.300 | 1.775 | ... | ... | -0.006771 |
| -0.00684 | ... | ... | 6.800 | 0.875 | 7.675 | 590000 | 1.750 | -0.350 | 2.100 | ... | ... | -0.007238 |
| -0.007321 | ... | ... | 6.175 | 0.825 | 7 | 600000 | 2.075 | -0.375 | 2.450 | ... | ... | -0.007694 |
| -0.007779 | ... | ... | 5.600 | 0.775 | 6.375 | 610000 | 2.450 | -0.400 | 2.850 | ... | ... | -0.008118 |
| -0.008141 | ... | ... | 5.050 | 0.725 | 5.775 | 620000 | 2.825 | -0.475 | 3.300 | ... | ... | -0.008381 |
| -0.008456 | ... | ... | 4.550 | 0.675 | 5.225 | 630000 | 3.275 | -0.500 | 3.775 | ... | ... | -0.008653 |
| -0.008717 | ... | ... | 4.075 | 0.650 | 4.725 | 640000 | 3.725 | -0.575 | 4.300 | ... | ... | -0.008763 |
| -0.008871 | ... | ... | 3.625 | 0.625 | 4.250 | 650000 | 4.250 | -0.600 | 4.850 | ... | ... | -0.008871 |
| -0.00892 | ... | ... | 3.250 | 0.550 | 3.800 | 660000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.008822 |
| -0.008923 | ... | ... | 2.875 | 0.525 | 3.400 | 670000 | 5.350 | -0.700 | 6.050 | ... | ... | -0.008726 |
| -0.008832 | ... | ... | 2.550 | 0.475 | 3.025 | 680000 | 5.975 | -0.725 | 6.700 | ... | ... | -0.008591 |
| -0.008655 | ... | ... | 2.250 | 0.425 | 2.675 | 690000 | 6.625 | -0.750 | 7.375 | ... | ... | -0.008374 |
| -0.00846 | ... | ... | 1.975 | 0.400 | 2.375 | 700000 | 7.300 | -0.800 | 8.100 | ... | ... | -0.008085 |
| -0.008203 | ... | ... | 1.725 | 0.375 | 2.100 | 710000 | 8 | -0.850 | 8.850 | ... | ... | -0.007732 |
| -0.007895 | ... | ... | 1.525 | 0.325 | 1.850 | 720000 | 8.725 | -0.900 | 9.625 | ... | ... | -0.007327 |
| -0.007549 | ... | ... | 1.325 | 0.300 | 1.625 | 730000 | 9.500 | -0.900 | 10.400 | ... | ... | -0.00696 |
| -0.007178 | ... | ... | 1.150 | 0.275 | 1.425 | 740000 | 10.275 | -0.950 | 11.225 | ... | ... | -0.006496 |
| -0.006707 | ... | ... | 1 | 0.225 | 1.225 | 750000 | 11.075 | -0.975 | 12.050 | ... | ... | -0.006021 |
| -0.006329 | ... | ... | 0.875 | 0.200 | 1.075 | 760000 | 11.925 | -1 | 12.925 | ... | ... | -0.005652 |
| -0.005872 | ... | ... | 0.750 | 0.175 | 0.925 | 770000 | 12.775 | -1.025 | 13.800 | ... | ... | -0.005218 |
| -0.005448 | ... | ... | 0.650 | 0.150 | 0.800 | 780000 | 13.625 | -1.050 | 14.675 | ... | ... | -0.004718 |
| -0.005078 | ... | ... | 0.550 | 0.150 | 0.700 | 790000 | 14.500 | -1.075 | 15.575 | ... | ... | -0.00427 |
| -0.004652 | ... | ... | 0.475 | 0.125 | 0.600 | 800000 | 15.400 | -1.100 | 16.500 | ... | ... | -0.003895 |
| -0.004311 | ... | ... | 0.400 | 0.125 | 0.525 | 810000 | 16.325 | -1.100 | 17.425 | ... | ... | -0.003616 |
| -0.003927 | ... | ... | 0.350 | 0.100 | 0.450 | 820000 | 17.250 | -1.125 | 18.375 | ... | ... | -0.003312 |
| -0.003495 | ... | ... | 0.300 | 0.075 | 0.375 | 830000 | 18.175 | -1.150 | 19.325 | ... | ... | -0.002981 |
| -0.003193 | ... | ... | 0.250 | 0.075 | 0.325 | 840000 | 19.125 | -1.175 | 20.300 | ... | ... | -0.002781 |
| -0.002859 | ... | ... | 0.200 | 0.075 | 0.275 | 850000 | 20.075 | -1.175 | 21.250 | ... | ... | -0.002568 |
| -0.00249 | ... | ... | 0.175 | 0.050 | 0.225 | 860000 | 21.050 | -1.200 | 22.250 | ... | ... | -0.002508 |
| -0.002303 | ... | ... | 0.150 | 0.050 | 0.200 | 870000 | 22.025 | -1.200 | 23.225 | ... | ... | -0.002445 |
| -0.002102 | ... | ... | 0.125 | 0.050 | 0.175 | 880000 | 23 | -1.225 | 24.225 | ... | ... | -0.002379 |
| -0.001886 | ... | ... | 0.100 | 0.050 | 0.150 | 890000 | 24 | -1.225 | 25.225 | ... | ... | -0.002481 |
| -0.001652 | ... | ... | 0.100 | 0.025 | 0.125 | 900000 | 25 | -1.225 | 26.225 | ... | ... | -0.002583 |
| -0.001399 | ... | ... | 0.075 | 0.025 | 0.100 | 910000 | 26 | -1.225 | 27.225 | ... | ... | -0.002685 |
| -0.001123 | ... | ... | 0.075 | 0 | 0.075 | 920000 | 27 | -1.225 | 28.225 | ... | ... | -0.002787 |
| -0.001131 | ... | ... | 0.050 | 0.025 | 0.075 | 930000 | 28 | -1.225 | 29.225 | ... | ... | -0.002889 |
| -0.000822 | ... | ... | 0.050 | 0 | 0.050 | 940000 | 29 | -1.225 | 30.225 | ... | ... | -0.00299 |
| -0.000828 | ... | ... | ... | ... | 0.050 | 950000 | 30 | ... | ... | ... | ... | -0.003091 |
| -0.000833 | ... | ... | ... | ... | 0.050 | 960000 | 31 | ... | ... | ... | ... | -0.003193 |
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.