Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004363 | ... | ... | 42.525 | 0 | 42.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000319 |
| -0.004302 | ... | ... | 41.525 | 0 | 41.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.004235 | ... | ... | 40.525 | 0 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
| -0.004163 | ... | ... | 39.525 | 0 | 39.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.004086 | ... | ... | 38.525 | 0 | 38.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.004006 | ... | ... | 37.525 | 0 | 37.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.003922 | ... | ... | 36.525 | 0 | 36.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.003835 | ... | ... | 35.525 | 0 | 35.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.003745 | ... | ... | 34.525 | 0 | 34.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.003652 | ... | ... | 33.525 | 0 | 33.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.003557 | ... | ... | 32.525 | 0 | 32.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.003461 | ... | ... | 31.525 | 0 | 31.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.003362 | ... | ... | 30.525 | 0 | 30.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.003262 | ... | ... | 29.525 | 0 | 29.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.003161 | ... | ... | 28.525 | 0 | 28.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.003058 | ... | ... | 27.525 | 0 | 27.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.002954 | ... | ... | 26.525 | 0 | 26.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.002849 | ... | ... | 25.525 | 0 | 25.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.002743 | ... | ... | 24.525 | 0 | 24.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.002636 | ... | ... | 23.525 | 0 | 23.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000294 |
| -0.002528 | ... | ... | 22.525 | 0 | 22.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.00242 | ... | ... | 21.525 | 0 | 21.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.002311 | ... | ... | 20.525 | 0 | 20.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.002201 | ... | ... | 19.525 | 0 | 19.525 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000506 |
| -0.002091 | ... | ... | 18.525 | 0 | 18.525 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000501 |
| -0.00198 | ... | ... | 17.525 | 0 | 17.525 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.000867 |
| -0.001869 | ... | ... | 16.525 | 0 | 16.525 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.000856 |
| -0.001758 | ... | ... | 15.525 | 0 | 15.525 | 450000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001163 |
| -0.001849 | ... | ... | 14.550 | 0 | 14.550 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.001699 |
| -0.002126 | ... | ... | 13.600 | 0 | 13.600 | 470000 | 0.175 | 0 | 0.175 | ... | ... | -0.002152 |
| -0.002379 | ... | ... | 12.650 | 0 | 12.650 | 480000 | 0.250 | 0 | 0.250 | ... | ... | -0.002746 |
| -0.002776 | ... | ... | 11.750 | -0.025 | 11.725 | 490000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.003246 |
| -0.003428 | ... | ... | 10.850 | 0 | 10.850 | 500000 | 0.450 | 0 | 0.450 | ... | ... | -0.003986 |
| -0.004115 | ... | ... | 10 | 0 | 10 | 510000 | 0.575 | 0 | 0.575 | ... | ... | -0.004591 |
| -0.004806 | ... | ... | 9.175 | 0 | 9.175 | 520000 | 0.750 | 0 | 0.750 | ... | ... | -0.005323 |
| -0.005473 | ... | ... | 8.375 | 0 | 8.375 | 530000 | 0.950 | 0 | 0.950 | ... | ... | -0.006006 |
| -0.006188 | ... | ... | 7.625 | 0 | 7.625 | 540000 | 1.175 | 0 | 1.175 | ... | ... | -0.00662 |
| -0.006816 | ... | ... | 6.900 | 0 | 6.900 | 550000 | 1.450 | 0 | 1.450 | ... | ... | -0.007235 |
| -0.007421 | ... | ... | 6.225 | 0 | 6.225 | 560000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.007736 |
| -0.007972 | ... | ... | 5.600 | 0 | 5.600 | 570000 | 2.125 | 0 | 2.125 | ... | ... | -0.008255 |
| -0.008383 | ... | ... | 5 | 0 | 5 | 580000 | 2.500 | -0.025 | 2.525 | ... | ... | -0.00856 |
| -0.008713 | ... | ... | 4.450 | 0 | 4.450 | 590000 | 2.950 | 0 | 2.950 | ... | ... | -0.008846 |
| -0.008954 | ... | ... | 3.950 | 0 | 3.950 | 600000 | 3.425 | 0 | 3.425 | ... | ... | -0.008979 |
| -0.009044 | ... | ... | 3.500 | -0.025 | 3.475 | 610000 | 3.950 | 0 | 3.950 | ... | ... | -0.009022 |
| -0.009049 | ... | ... | 3.075 | -0.025 | 3.050 | 620000 | 4.500 | -0.025 | 4.525 | ... | ... | -0.008918 |
| -0.008978 | ... | ... | 2.675 | 0 | 2.675 | 630000 | 5.125 | 0 | 5.125 | ... | ... | -0.008803 |
| -0.00878 | ... | ... | 2.350 | -0.025 | 2.325 | 640000 | 5.750 | -0.025 | 5.775 | ... | ... | -0.008499 |
| -0.00854 | ... | ... | 2.025 | 0 | 2.025 | 650000 | 6.425 | -0.025 | 6.450 | ... | ... | -0.008149 |
| -0.008205 | ... | ... | 1.750 | 0 | 1.750 | 660000 | 7.150 | 0 | 7.150 | ... | ... | -0.007782 |
| -0.00779 | ... | ... | 1.500 | 0 | 1.500 | 670000 | 7.900 | 0 | 7.900 | ... | ... | -0.007347 |
| -0.007407 | ... | ... | 1.300 | 0 | 1.300 | 680000 | 8.675 | 0 | 8.675 | ... | ... | -0.006861 |
| -0.006892 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 9.475 | 0 | 9.475 | ... | ... | -0.006343 |
| -0.006352 | ... | ... | 0.950 | -0.025 | 0.925 | 700000 | 10.300 | 0 | 10.300 | ... | ... | -0.005817 |
| -0.005937 | ... | ... | 0.800 | 0 | 0.800 | 710000 | 11.150 | 0 | 11.150 | ... | ... | -0.005307 |
| -0.005432 | ... | ... | 0.675 | 0 | 0.675 | 720000 | 12 | -0.025 | 12.025 | ... | ... | -0.004705 |
| -0.004981 | ... | ... | 0.575 | 0 | 0.575 | 730000 | 12.900 | 0 | 12.900 | ... | ... | -0.004297 |
| -0.004452 | ... | ... | 0.475 | 0 | 0.475 | 740000 | 13.800 | 0 | 13.800 | ... | ... | -0.003833 |
| -0.004018 | ... | ... | 0.400 | 0 | 0.400 | 750000 | 14.725 | 0 | 14.725 | ... | ... | -0.003478 |
| -0.003521 | ... | ... | 0.325 | 0 | 0.325 | 760000 | 15.650 | 0 | 15.650 | ... | ... | -0.003086 |
| -0.003167 | ... | ... | 0.275 | 0 | 0.275 | 770000 | 16.600 | 0 | 16.600 | ... | ... | -0.002842 |
| -0.00277 | ... | ... | 0.225 | 0 | 0.225 | 780000 | 17.550 | 0 | 17.550 | ... | ... | -0.002579 |
| -0.002571 | ... | ... | 0.200 | 0 | 0.200 | 790000 | 18.525 | 0 | 18.525 | ... | ... | -0.002497 |
| -0.002093 | ... | ... | 0.150 | 0 | 0.150 | 800000 | 19.500 | 0 | 19.500 | ... | ... | -0.00241 |
| -0.00184 | ... | ... | 0.125 | 0 | 0.125 | 810000 | 20.475 | 0 | 20.475 | ... | ... | -0.002318 |
| -0.001563 | ... | ... | 0.100 | 0 | 0.100 | 820000 | 21.475 | 0 | 21.475 | ... | ... | -0.00243 |
| -0.001259 | ... | ... | 0.075 | 0 | 0.075 | 830000 | 22.475 | 0 | 22.475 | ... | ... | -0.002542 |
| -0.00127 | ... | ... | 0.075 | 0 | 0.075 | 840000 | 23.475 | 0 | 23.475 | ... | ... | -0.002654 |
| -0.000926 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 24.475 | 0 | 24.475 | ... | ... | -0.002766 |
| -0.000934 | ... | ... | 0.050 | 0 | 0.050 | 860000 | 25.475 | 0 | 25.475 | ... | ... | -0.002877 |
| -0.000534 | ... | ... | 0.050 | -0.025 | 0.025 | 870000 | 26.475 | 0 | 26.475 | ... | ... | -0.002989 |
| -0.000538 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 27.475 | 0 | 27.475 | ... | ... | -0.0031 |
| -0.000541 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 28.475 | 0 | 28.475 | ... | ... | -0.003211 |
| -0.000544 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 29.475 | 0 | 29.475 | ... | ... | -0.003321 |
| -0.000547 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 30.475 | 0 | 30.475 | ... | ... | -0.003432 |
| -0.00055 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 31.475 | 0 | 31.475 | ... | ... | -0.003543 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32.475 | 0 | 32.475 | ... | ... | -0.003653 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33.475 | 0 | 33.475 | ... | ... | -0.003763 |
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.