Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008176 | ... | ... | 42.050 | 0.450 | 42.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
| -0.008041 | ... | ... | 41.050 | 0.450 | 41.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000995 |
| -0.007897 | ... | ... | 40.050 | 0.450 | 40.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000993 |
| -0.007746 | ... | ... | 39.050 | 0.450 | 39.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000991 |
| -0.007588 | ... | ... | 38.050 | 0.450 | 38.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000988 |
| -0.007425 | ... | ... | 37.050 | 0.450 | 37.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000985 |
| -0.007257 | ... | ... | 36.050 | 0.450 | 36.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000982 |
| -0.007084 | ... | ... | 35.050 | 0.450 | 35.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000979 |
| -0.006908 | ... | ... | 34.050 | 0.450 | 34.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| -0.006728 | ... | ... | 33.050 | 0.450 | 33.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000972 |
| -0.006545 | ... | ... | 32.050 | 0.450 | 32.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000968 |
| -0.00636 | ... | ... | 31.050 | 0.450 | 31.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000964 |
| -0.006173 | ... | ... | 30.050 | 0.450 | 30.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00096 |
| -0.005983 | ... | ... | 29.050 | 0.450 | 29.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000955 |
| -0.005791 | ... | ... | 28.050 | 0.450 | 28.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| -0.005598 | ... | ... | 27.050 | 0.450 | 27.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000946 |
| -0.005403 | ... | ... | 26.050 | 0.450 | 26.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00094 |
| -0.005207 | ... | ... | 25.050 | 0.450 | 25.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000935 |
| -0.00501 | ... | ... | 24.050 | 0.450 | 24.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000929 |
| -0.004812 | ... | ... | 23.050 | 0.450 | 23.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000923 |
| -0.004612 | ... | ... | 22.050 | 0.450 | 22.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000917 |
| -0.004412 | ... | ... | 21.050 | 0.450 | 21.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000911 |
| -0.004211 | ... | ... | 20.050 | 0.450 | 20.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000904 |
| -0.004009 | ... | ... | 19.050 | 0.450 | 19.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000897 |
| -0.003806 | ... | ... | 18.050 | 0.450 | 18.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000889 |
| -0.003603 | ... | ... | 17.050 | 0.450 | 17.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000881 |
| -0.0034 | ... | ... | 16.050 | 0.450 | 16.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000872 |
| -0.003196 | ... | ... | 15.050 | 0.450 | 15.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000863 |
| -0.002991 | ... | ... | 14.050 | 0.450 | 14.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000853 |
| -0.002786 | ... | ... | 13.050 | 0.450 | 13.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
| -0.002581 | ... | ... | 12.050 | 0.450 | 12.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000832 |
| -0.002375 | ... | ... | 11.050 | 0.450 | 11.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00082 |
| -0.00217 | ... | ... | 10.050 | 0.450 | 10.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| -0.001964 | ... | ... | 9.050 | 0.450 | 9.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000792 |
| -0.001757 | ... | ... | 8.050 | 0.450 | 8.500 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.001356 |
| -0.001551 | ... | ... | 7.075 | 0.425 | 7.500 | 500000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001322 |
| -0.002879 | ... | ... | 6.125 | 0.425 | 6.550 | 510000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.002994 |
| -0.003908 | ... | ... | 5.200 | 0.400 | 5.600 | 520000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.004778 |
| -0.006099 | ... | ... | 4.350 | 0.375 | 4.725 | 530000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.006478 |
| -0.008233 | ... | ... | 3.525 | 0.375 | 3.900 | 540000 | 0.400 | -0.100 | 0.500 | ... | ... | -0.00828 |
| -0.009981 | ... | ... | 2.825 | 0.300 | 3.125 | 550000 | 0.650 | -0.125 | 0.775 | ... | ... | -0.010341 |
| -0.011535 | ... | ... | 2.175 | 0.275 | 2.450 | 560000 | 0.975 | -0.175 | 1.150 | ... | ... | -0.011832 |
| -0.0125 | ... | ... | 1.650 | 0.225 | 1.875 | 570000 | 1.375 | -0.225 | 1.600 | ... | ... | -0.012528 |
| -0.012726 | ... | ... | 1.200 | 0.200 | 1.400 | 580000 | 1.900 | -0.250 | 2.150 | ... | ... | -0.012698 |
| -0.012054 | ... | ... | 0.850 | 0.150 | 1 | 590000 | 2.500 | -0.300 | 2.800 | ... | ... | -0.011979 |
| -0.01088 | ... | ... | 0.600 | 0.100 | 0.700 | 600000 | 3.200 | -0.325 | 3.525 | ... | ... | -0.010787 |
| -0.009306 | ... | ... | 0.400 | 0.075 | 0.475 | 610000 | 3.950 | -0.375 | 4.325 | ... | ... | -0.00891 |
| -0.007772 | ... | ... | 0.250 | 0.075 | 0.325 | 620000 | 4.800 | -0.375 | 5.175 | ... | ... | -0.007382 |
| -0.005873 | ... | ... | 0.175 | 0.025 | 0.200 | 630000 | 5.675 | -0.400 | 6.075 | ... | ... | -0.005547 |
| -0.004378 | ... | ... | 0.100 | 0.025 | 0.125 | 640000 | 6.600 | -0.425 | 7.025 | ... | ... | -0.004182 |
| -0.003101 | ... | ... | 0.050 | 0.025 | 0.075 | 650000 | 7.550 | -0.425 | 7.975 | ... | ... | -0.003106 |
| -0.002339 | ... | ... | 0.025 | 0.025 | 0.050 | 660000 | 8.525 | -0.425 | 8.950 | ... | ... | -0.002576 |
| -0.001387 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 9.500 | -0.450 | 9.950 | ... | ... | -0.001964 |
| -0.001415 | ... | ... | 0.013 | 0.013 | 0.025 | 680000 | 10.500 | -0.450 | 10.950 | ... | ... | -0.002171 |
| -0.00082 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.500 | -0.450 | 11.950 | ... | ... | -0.002377 |
| -0.000832 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.500 | -0.450 | 12.950 | ... | ... | -0.002583 |
| -0.000843 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.500 | -0.450 | 13.950 | ... | ... | -0.002789 |
| -0.000854 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.500 | -0.450 | 14.950 | ... | ... | -0.002995 |
| -0.000864 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.500 | -0.450 | 15.950 | ... | ... | -0.003201 |
| -0.000873 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.500 | -0.450 | 16.950 | ... | ... | -0.003406 |
| -0.000882 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.500 | -0.450 | 17.950 | ... | ... | -0.003612 |
| -0.00089 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.500 | -0.450 | 18.950 | ... | ... | -0.003817 |
| -0.000897 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.500 | -0.450 | 19.950 | ... | ... | -0.004022 |
| -0.000905 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.500 | -0.450 | 20.950 | ... | ... | -0.004227 |
| -0.000912 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.500 | -0.450 | 21.950 | ... | ... | -0.004432 |
| -0.000919 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.500 | -0.450 | 22.950 | ... | ... | -0.004637 |
| -0.000925 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.500 | -0.450 | 23.950 | ... | ... | -0.004841 |
| -0.000931 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.500 | -0.450 | 24.950 | ... | ... | -0.005046 |
| -0.000937 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.500 | -0.450 | 25.950 | ... | ... | -0.00525 |
| -0.000943 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.500 | -0.450 | 26.950 | ... | ... | -0.005454 |
| -0.000949 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.500 | -0.450 | 27.950 | ... | ... | -0.005658 |
| -0.000954 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.500 | -0.450 | 28.950 | ... | ... | -0.005861 |
| -0.000959 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.500 | -0.450 | 29.950 | ... | ... | -0.006065 |
| -0.000964 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.500 | -0.450 | 30.950 | ... | ... | -0.006268 |
| -0.000969 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.500 | -0.450 | 31.950 | ... | ... | -0.006471 |
| -0.000974 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.500 | -0.450 | 32.950 | ... | ... | -0.006674 |
| -0.000978 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.500 | -0.450 | 33.950 | ... | ... | -0.006877 |
| -0.000983 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.500 | -0.450 | 34.950 | ... | ... | -0.007079 |
| -0.000987 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.500 | -0.450 | 35.950 | ... | ... | -0.007281 |
| -0.000991 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.500 | -0.450 | 36.950 | ... | ... | -0.007483 |
| -0.000995 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.500 | -0.450 | 37.950 | ... | ... | -0.007685 |
| -0.000999 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.500 | -0.450 | 38.950 | ... | ... | -0.007887 |
| -0.001003 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.500 | -0.450 | 39.950 | ... | ... | -0.008088 |
| -0.001006 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.500 | -0.450 | 40.950 | ... | ... | -0.00829 |
| -0.00101 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.500 | -0.450 | 41.950 | ... | ... | -0.008491 |
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.