Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005063 | ... | ... | 35 | -0.275 | 34.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00053 |
| -0.004959 | ... | ... | 34 | -0.275 | 33.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000529 |
| -0.004849 | ... | ... | 33 | -0.275 | 32.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
| -0.004732 | ... | ... | 32 | -0.275 | 31.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000525 |
| -0.00461 | ... | ... | 31 | -0.275 | 30.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000523 |
| -0.004483 | ... | ... | 30 | -0.275 | 29.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000521 |
| -0.004353 | ... | ... | 29 | -0.275 | 28.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
| -0.004219 | ... | ... | 28 | -0.275 | 27.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000516 |
| -0.004082 | ... | ... | 27 | -0.275 | 26.725 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000514 |
| -0.003943 | ... | ... | 26 | -0.275 | 25.725 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.003802 | ... | ... | 25 | -0.275 | 24.725 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.003658 | ... | ... | 24 | -0.275 | 23.725 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
| -0.003513 | ... | ... | 23 | -0.275 | 22.725 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| -0.003366 | ... | ... | 22 | -0.275 | 21.725 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000498 |
| -0.003217 | ... | ... | 21 | -0.275 | 20.725 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
| -0.003068 | ... | ... | 20 | -0.275 | 19.725 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
| -0.002917 | ... | ... | 19 | -0.275 | 18.725 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000486 |
| -0.002766 | ... | ... | 18 | -0.275 | 17.725 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
| -0.002613 | ... | ... | 17 | -0.275 | 16.725 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000478 |
| -0.00246 | ... | ... | 16 | -0.275 | 15.725 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000473 |
| -0.002306 | ... | ... | 15 | -0.275 | 14.725 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000468 |
| -0.002151 | ... | ... | 14 | -0.275 | 13.725 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.001996 | ... | ... | 13 | -0.275 | 12.725 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000456 |
| -0.001841 | ... | ... | 12 | -0.275 | 11.725 | 380000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00079 |
| -0.001685 | ... | ... | 11 | -0.275 | 10.725 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000776 |
| -0.001529 | ... | ... | 10 | -0.275 | 9.725 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.001316 |
| -0.001761 | ... | ... | 9.025 | -0.275 | 8.750 | 410000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002182 |
| -0.002639 | ... | ... | 8.075 | -0.250 | 7.825 | 420000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.002858 |
| -0.003348 | ... | ... | 7.175 | -0.275 | 6.900 | 430000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.003977 |
| -0.004614 | ... | ... | 6.300 | -0.250 | 6.050 | 440000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.005035 |
| -0.00572 | ... | ... | 5.450 | -0.225 | 5.225 | 450000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.006161 |
| -0.006934 | ... | ... | 4.675 | -0.200 | 4.475 | 460000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.0072 |
| -0.007927 | ... | ... | 3.975 | -0.200 | 3.775 | 470000 | 1.075 | 0.075 | 1 | ... | ... | -0.008171 |
| -0.008626 | ... | ... | 3.325 | -0.200 | 3.125 | 480000 | 1.425 | 0.075 | 1.350 | ... | ... | -0.008827 |
| -0.009191 | ... | ... | 2.750 | -0.175 | 2.575 | 490000 | 1.850 | 0.100 | 1.750 | ... | ... | -0.00923 |
| -0.009356 | ... | ... | 2.225 | -0.150 | 2.075 | 500000 | 2.350 | 0.125 | 2.225 | ... | ... | -0.009341 |
| -0.009346 | ... | ... | 1.800 | -0.125 | 1.675 | 510000 | 2.925 | 0.150 | 2.775 | ... | ... | -0.009169 |
| -0.008873 | ... | ... | 1.425 | -0.125 | 1.300 | 520000 | 3.575 | 0.175 | 3.400 | ... | ... | -0.008769 |
| -0.008365 | ... | ... | 1.125 | -0.100 | 1.025 | 530000 | 4.275 | 0.200 | 4.075 | ... | ... | -0.008102 |
| -0.007526 | ... | ... | 0.850 | -0.075 | 0.775 | 540000 | 5.025 | 0.200 | 4.825 | ... | ... | -0.007252 |
| -0.006771 | ... | ... | 0.650 | -0.050 | 0.600 | 550000 | 5.825 | 0.225 | 5.600 | ... | ... | -0.006324 |
| -0.005875 | ... | ... | 0.500 | -0.050 | 0.450 | 560000 | 6.650 | 0.200 | 6.450 | ... | ... | -0.005227 |
| -0.004899 | ... | ... | 0.375 | -0.050 | 0.325 | 570000 | 7.550 | 0.250 | 7.300 | ... | ... | -0.004535 |
| -0.003912 | ... | ... | 0.275 | -0.050 | 0.225 | 580000 | 8.450 | 0.250 | 8.200 | ... | ... | -0.003658 |
| -0.00336 | ... | ... | 0.200 | -0.025 | 0.175 | 590000 | 9.375 | 0.250 | 9.125 | ... | ... | -0.002907 |
| -0.002687 | ... | ... | 0.150 | -0.025 | 0.125 | 600000 | 10.325 | 0.250 | 10.075 | ... | ... | -0.002379 |
| -0.001863 | ... | ... | 0.100 | -0.025 | 0.075 | 610000 | 11.300 | 0.275 | 11.025 | ... | ... | -0.002165 |
| -0.001384 | ... | ... | 0.075 | -0.025 | 0.050 | 620000 | 12.275 | 0.275 | 12 | ... | ... | -0.00193 |
| -0.001407 | ... | ... | 0.050 | 0 | 0.050 | 630000 | 13.275 | 0.275 | 13 | ... | ... | -0.002086 |
| -0.00082 | ... | ... | 0.025 | 0 | 0.025 | 640000 | 14.275 | 0.275 | 14 | ... | ... | -0.002242 |
| -0.000831 | ... | ... | 0.025 | 0 | 0.025 | 650000 | 15.275 | 0.275 | 15 | ... | ... | -0.002398 |
| -0.000841 | ... | ... | 0.025 | 0 | 0.025 | 660000 | 16.275 | 0.275 | 16 | ... | ... | -0.002554 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 17.275 | 0.275 | 17 | ... | ... | -0.00271 |
| -0.000485 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 18.275 | 0.275 | 18 | ... | ... | -0.002866 |
| -0.00049 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 19.275 | 0.275 | 19 | ... | ... | -0.003021 |
| -0.000494 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 20.275 | 0.275 | 20 | ... | ... | -0.003176 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 21.275 | 0.275 | 21 | ... | ... | -0.003331 |
| -0.000501 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 22.275 | 0.275 | 22 | ... | ... | -0.003486 |
| -0.000505 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 23.275 | 0.275 | 23 | ... | ... | -0.00364 |
| -0.000508 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 24.275 | 0.275 | 24 | ... | ... | -0.003795 |
| -0.000512 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 25.275 | 0.275 | 25 | ... | ... | -0.003949 |
| -0.000515 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 26.275 | 0.275 | 26 | ... | ... | -0.004103 |
| -0.000518 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 27.275 | 0.275 | 27 | ... | ... | -0.004256 |
| -0.000521 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 28.275 | 0.275 | 28 | ... | ... | -0.00441 |
| -0.000524 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 29.275 | 0.275 | 29 | ... | ... | -0.004563 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 30.275 | 0.275 | 30 | ... | ... | -0.004716 |
| -0.000529 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 31.275 | 0.275 | 31 | ... | ... | -0.004869 |
| -0.000531 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 32.275 | 0.275 | 32 | ... | ... | -0.005021 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 33.275 | 0.275 | 33 | ... | ... | -0.005173 |
| -0.000536 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 34.275 | 0.275 | 34 | ... | ... | -0.005325 |
| -0.000539 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 35.275 | 0.275 | 35 | ... | ... | -0.005477 |
| -0.000541 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 36.275 | 0.275 | 36 | ... | ... | -0.005629 |
| -0.000543 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 37.275 | 0.275 | 37 | ... | ... | -0.00578 |
| -0.000545 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 38.275 | 0.275 | 38 | ... | ... | -0.005931 |
| -0.000547 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 39.275 | 0.275 | 39 | ... | ... | -0.006082 |
| -0.000549 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 40.275 | 0.275 | 40 | ... | ... | -0.006232 |
| -0.000551 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 41.275 | 0.275 | 41 | ... | ... | -0.006382 |
| -0.000553 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 42.275 | 0.275 | 42 | ... | ... | -0.006532 |
| -0.000555 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 43.275 | 0.275 | 43 | ... | ... | -0.006682 |
| -0.000557 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 44.275 | 0.275 | 44 | ... | ... | -0.006832 |
| -0.000559 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 45.275 | 0.275 | 45 | ... | ... | -0.006981 |
| -0.000561 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 46.275 | 0.275 | 46 | ... | ... | -0.00713 |
| -0.000562 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 47.275 | 0.275 | 47 | ... | ... | -0.007279 |
| -0.000564 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 48.275 | 0.275 | 48 | ... | ... | -0.007427 |
| -0.000566 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 49.275 | 0.275 | 49 | ... | ... | -0.007576 |
| -0.000567 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 50.275 | 0.275 | 50 | ... | ... | -0.007724 |
| -0.000569 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 51.275 | 0.275 | 51 | ... | ... | -0.007871 |
| -0.000571 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 52.275 | 0.275 | 52 | ... | ... | -0.008019 |
| -0.000572 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 53.275 | 0.275 | 53 | ... | ... | -0.008166 |
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.