Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003859 | ... | ... | 43.975 | 0 | 43.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.003813 | ... | ... | 42.975 | 0 | 42.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.003762 | ... | ... | 41.975 | 0 | 41.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.003705 | ... | ... | 40.975 | 0 | 40.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.003644 | ... | ... | 39.975 | 0 | 39.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.003578 | ... | ... | 38.975 | 0 | 38.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.00351 | ... | ... | 37.975 | 0 | 37.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.003438 | ... | ... | 36.975 | 0 | 36.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.003363 | ... | ... | 35.975 | 0 | 35.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.003286 | ... | ... | 34.975 | 0 | 34.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.003207 | ... | ... | 33.975 | 0 | 33.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.003126 | ... | ... | 32.975 | 0 | 32.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.003043 | ... | ... | 31.975 | 0 | 31.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.002958 | ... | ... | 30.975 | 0 | 30.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.002872 | ... | ... | 29.975 | 0 | 29.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000248 |
| -0.002784 | ... | ... | 28.975 | 0 | 28.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.002696 | ... | ... | 27.975 | 0 | 27.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.002606 | ... | ... | 26.975 | 0 | 26.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.002515 | ... | ... | 25.975 | 0 | 25.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.002424 | ... | ... | 24.975 | 0 | 24.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.002331 | ... | ... | 23.975 | 0 | 23.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.002238 | ... | ... | 22.975 | 0 | 22.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.002144 | ... | ... | 21.975 | 0 | 21.975 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.00042 |
| -0.00205 | ... | ... | 20.975 | 0 | 20.975 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000417 |
| -0.001955 | ... | ... | 19.975 | 0 | 19.975 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000413 |
| -0.00186 | ... | ... | 18.975 | 0 | 18.975 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.000716 |
| -0.001764 | ... | ... | 17.975 | 0 | 17.975 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.000976 |
| -0.001667 | ... | ... | 16.975 | 0 | 16.975 | 450000 | 0.100 | 0 | 0.100 | ... | ... | -0.001206 |
| -0.001729 | ... | ... | 16 | 0 | 16 | 460000 | 0.150 | 0 | 0.150 | ... | ... | -0.001622 |
| -0.001787 | ... | ... | 15.025 | 0 | 15.025 | 470000 | 0.200 | 0 | 0.200 | ... | ... | -0.001981 |
| -0.002131 | ... | ... | 14.100 | 0 | 14.100 | 480000 | 0.275 | 0 | 0.275 | ... | ... | -0.002462 |
| -0.002444 | ... | ... | 13.175 | 0 | 13.175 | 490000 | 0.350 | 0 | 0.350 | ... | ... | -0.002874 |
| -0.002848 | ... | ... | 12.300 | -0.025 | 12.275 | 500000 | 0.475 | 0 | 0.475 | ... | ... | -0.003492 |
| -0.003429 | ... | ... | 11.425 | 0 | 11.425 | 510000 | 0.600 | 0 | 0.600 | ... | ... | -0.004008 |
| -0.003926 | ... | ... | 10.600 | -0.025 | 10.575 | 520000 | 0.750 | 0 | 0.750 | ... | ... | -0.004539 |
| -0.004528 | ... | ... | 9.775 | 0 | 9.775 | 530000 | 0.950 | 0 | 0.950 | ... | ... | -0.005157 |
| -0.005105 | ... | ... | 9 | 0 | 9 | 540000 | 1.150 | 0 | 1.150 | ... | ... | -0.005649 |
| -0.005716 | ... | ... | 8.275 | 0 | 8.275 | 550000 | 1.400 | 0 | 1.400 | ... | ... | -0.006176 |
| -0.00626 | ... | ... | 7.575 | 0 | 7.575 | 560000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.006636 |
| -0.006729 | ... | ... | 6.900 | 0 | 6.900 | 570000 | 2 | 0 | 2 | ... | ... | -0.007083 |
| -0.007174 | ... | ... | 6.275 | 0 | 6.275 | 580000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.007438 |
| -0.007523 | ... | ... | 5.675 | 0 | 5.675 | 590000 | 2.750 | 0 | 2.750 | ... | ... | -0.007751 |
| -0.007826 | ... | ... | 5.125 | 0 | 5.125 | 600000 | 3.175 | -0.025 | 3.200 | ... | ... | -0.007961 |
| -0.008024 | ... | ... | 4.625 | -0.025 | 4.600 | 610000 | 3.650 | 0 | 3.650 | ... | ... | -0.008117 |
| -0.008168 | ... | ... | 4.150 | -0.025 | 4.125 | 620000 | 4.150 | -0.025 | 4.175 | ... | ... | -0.008167 |
| -0.008259 | ... | ... | 3.700 | 0 | 3.700 | 630000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.008165 |
| -0.008254 | ... | ... | 3.300 | 0 | 3.300 | 640000 | 5.275 | -0.025 | 5.300 | ... | ... | -0.008065 |
| -0.008157 | ... | ... | 2.925 | 0 | 2.925 | 650000 | 5.900 | 0 | 5.900 | ... | ... | -0.007927 |
| -0.008031 | ... | ... | 2.600 | 0 | 2.600 | 660000 | 6.550 | 0 | 6.550 | ... | ... | -0.007708 |
| -0.007775 | ... | ... | 2.300 | -0.025 | 2.275 | 670000 | 7.225 | 0 | 7.225 | ... | ... | -0.007418 |
| -0.007577 | ... | ... | 2.025 | 0 | 2.025 | 680000 | 7.950 | 0 | 7.950 | ... | ... | -0.007129 |
| -0.007269 | ... | ... | 1.775 | 0 | 1.775 | 690000 | 8.675 | 0 | 8.675 | ... | ... | -0.00673 |
| -0.006923 | ... | ... | 1.550 | 0 | 1.550 | 700000 | 9.450 | 0 | 9.450 | ... | ... | -0.006366 |
| -0.006553 | ... | ... | 1.350 | 0 | 1.350 | 710000 | 10.225 | -0.025 | 10.250 | ... | ... | -0.005908 |
| -0.006173 | ... | ... | 1.175 | 0 | 1.175 | 720000 | 11.050 | 0 | 11.050 | ... | ... | -0.005526 |
| -0.005801 | ... | ... | 1.025 | 0 | 1.025 | 730000 | 11.875 | 0 | 11.875 | ... | ... | -0.00507 |
| -0.005351 | ... | ... | 0.875 | 0 | 0.875 | 740000 | 12.725 | -0.025 | 12.750 | ... | ... | -0.004638 |
| -0.004931 | ... | ... | 0.775 | -0.025 | 0.750 | 750000 | 13.600 | 0 | 13.600 | ... | ... | -0.004251 |
| -0.004564 | ... | ... | 0.650 | 0 | 0.650 | 760000 | 14.500 | 0 | 14.500 | ... | ... | -0.003928 |
| -0.004272 | ... | ... | 0.575 | 0 | 0.575 | 770000 | 15.400 | 0 | 15.400 | ... | ... | -0.003567 |
| -0.003799 | ... | ... | 0.475 | 0 | 0.475 | 780000 | 16.300 | -0.025 | 16.325 | ... | ... | -0.003167 |
| -0.003566 | ... | ... | 0.425 | 0 | 0.425 | 790000 | 17.250 | 0 | 17.250 | ... | ... | -0.003003 |
| -0.003145 | ... | ... | 0.350 | 0 | 0.350 | 800000 | 18.175 | 0 | 18.175 | ... | ... | -0.002685 |
| -0.002848 | ... | ... | 0.300 | 0 | 0.300 | 810000 | 19.125 | 0 | 19.125 | ... | ... | -0.002491 |
| -0.002519 | ... | ... | 0.250 | 0 | 0.250 | 820000 | 20.100 | 0 | 20.100 | ... | ... | -0.002439 |
| -0.002356 | ... | ... | 0.225 | 0 | 0.225 | 830000 | 21.075 | 0 | 21.075 | ... | ... | -0.002383 |
| -0.001969 | ... | ... | 0.175 | 0 | 0.175 | 840000 | 22.050 | 0 | 22.050 | ... | ... | -0.002324 |
| -0.001767 | ... | ... | 0.150 | 0 | 0.150 | 850000 | 23.025 | 0 | 23.025 | ... | ... | -0.002262 |
| -0.00155 | ... | ... | 0.125 | 0 | 0.125 | 860000 | 24.025 | 0 | 24.025 | ... | ... | -0.002359 |
| -0.001313 | ... | ... | 0.100 | 0 | 0.100 | 870000 | 25.025 | 0 | 25.025 | ... | ... | -0.002456 |
| -0.001324 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 26.025 | 0 | 26.025 | ... | ... | -0.002552 |
| -0.001063 | ... | ... | 0.075 | 0 | 0.075 | 890000 | 27.025 | 0 | 27.025 | ... | ... | -0.002649 |
| -0.00107 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 28.025 | 0 | 28.025 | ... | ... | -0.002745 |
| -0.000778 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 29.025 | 0 | 29.025 | ... | ... | -0.002841 |
| -0.000783 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 30.025 | 0 | 30.025 | ... | ... | -0.002938 |
| -0.000788 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 31.025 | 0 | 31.025 | ... | ... | -0.003033 |
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.