Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005685 | ... | ... | 39 | 0 | 39 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000534 |
| -0.005593 | ... | ... | 38 | 0 | 38 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000533 |
| -0.005492 | ... | ... | 37 | 0 | 37 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000532 |
| -0.005383 | ... | ... | 36 | 0 | 36 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00053 |
| -0.005269 | ... | ... | 35 | 0 | 35 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000528 |
| -0.005149 | ... | ... | 34 | 0 | 34 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
| -0.005024 | ... | ... | 33 | 0 | 33 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000525 |
| -0.004895 | ... | ... | 32 | 0 | 32 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000523 |
| -0.004763 | ... | ... | 31 | 0 | 31 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000521 |
| -0.004628 | ... | ... | 30 | 0 | 30 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
| -0.004489 | ... | ... | 29 | 0 | 29 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000516 |
| -0.004349 | ... | ... | 28 | 0 | 28 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000513 |
| -0.004206 | ... | ... | 27 | 0 | 27 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.004061 | ... | ... | 26 | 0 | 26 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.003914 | ... | ... | 25 | 0 | 25 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
| -0.003766 | ... | ... | 24 | 0 | 24 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| -0.003616 | ... | ... | 23 | 0 | 23 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000498 |
| -0.003465 | ... | ... | 22 | 0 | 22 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000495 |
| -0.003313 | ... | ... | 21 | 0 | 21 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
| -0.00316 | ... | ... | 20 | 0 | 20 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000488 |
| -0.003006 | ... | ... | 19 | 0 | 19 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000484 |
| -0.002852 | ... | ... | 18 | 0 | 18 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000479 |
| -0.002696 | ... | ... | 17 | 0 | 17 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
| -0.00254 | ... | ... | 16 | 0 | 16 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00047 |
| -0.002384 | ... | ... | 15 | 0 | 15 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.002227 | ... | ... | 14 | 0 | 14 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.002069 | ... | ... | 13 | 0 | 13 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000799 |
| -0.001911 | ... | ... | 12 | 0 | 12 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000786 |
| -0.001753 | ... | ... | 11 | 0 | 11 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.00134 |
| -0.001977 | ... | ... | 10.025 | 0 | 10.025 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.001796 |
| -0.002523 | ... | ... | 9.075 | 0 | 9.075 | 450000 | 0.125 | 0 | 0.125 | ... | ... | -0.002576 |
| -0.002992 | ... | ... | 8.150 | -0.025 | 8.125 | 460000 | 0.200 | 0 | 0.200 | ... | ... | -0.003527 |
| -0.004181 | ... | ... | 7.250 | 0 | 7.250 | 470000 | 0.300 | 0 | 0.300 | ... | ... | -0.004536 |
| -0.005099 | ... | ... | 6.400 | -0.025 | 6.375 | 480000 | 0.450 | 0 | 0.450 | ... | ... | -0.005741 |
| -0.006334 | ... | ... | 5.575 | 0 | 5.575 | 490000 | 0.625 | 0 | 0.625 | ... | ... | -0.00678 |
| -0.007493 | ... | ... | 4.825 | 0 | 4.825 | 500000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.00777 |
| -0.008477 | ... | ... | 4.125 | 0 | 4.125 | 510000 | 1.150 | 0 | 1.150 | ... | ... | -0.008735 |
| -0.009214 | ... | ... | 3.500 | -0.025 | 3.475 | 520000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.00943 |
| -0.009867 | ... | ... | 2.925 | 0 | 2.925 | 530000 | 1.925 | 0 | 1.925 | ... | ... | -0.009922 |
| -0.010068 | ... | ... | 2.425 | -0.025 | 2.400 | 540000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.010068 |
| -0.010137 | ... | ... | 1.975 | 0 | 1.975 | 550000 | 2.950 | -0.025 | 2.975 | ... | ... | -0.009975 |
| -0.009896 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 3.575 | 0 | 3.575 | ... | ... | -0.009679 |
| -0.009389 | ... | ... | 1.275 | 0 | 1.275 | 570000 | 4.250 | 0 | 4.250 | ... | ... | -0.009129 |
| -0.008678 | ... | ... | 1.025 | -0.025 | 1 | 580000 | 4.975 | 0 | 4.975 | ... | ... | -0.008394 |
| -0.007844 | ... | ... | 0.800 | -0.025 | 0.775 | 590000 | 5.725 | -0.025 | 5.750 | ... | ... | -0.007391 |
| -0.006991 | ... | ... | 0.600 | 0 | 0.600 | 600000 | 6.550 | 0 | 6.550 | ... | ... | -0.006544 |
| -0.006022 | ... | ... | 0.475 | -0.025 | 0.450 | 610000 | 7.400 | 0 | 7.400 | ... | ... | -0.005615 |
| -0.00526 | ... | ... | 0.350 | 0 | 0.350 | 620000 | 8.275 | 0 | 8.275 | ... | ... | -0.004669 |
| -0.004282 | ... | ... | 0.275 | -0.025 | 0.250 | 630000 | 9.200 | 0 | 9.200 | ... | ... | -0.004067 |
| -0.003747 | ... | ... | 0.200 | 0 | 0.200 | 640000 | 10.125 | 0 | 10.125 | ... | ... | -0.003349 |
| -0.003105 | ... | ... | 0.150 | 0 | 0.150 | 650000 | 11.075 | 0 | 11.075 | ... | ... | -0.002856 |
| -0.002336 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 12.025 | 0 | 12.025 | ... | ... | -0.002298 |
| -0.001907 | ... | ... | 0.075 | 0 | 0.075 | 670000 | 13 | 0 | 13 | ... | ... | -0.002073 |
| -0.001411 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 14 | 0 | 14 | ... | ... | -0.002231 |
| -0.000821 | ... | ... | 0.050 | -0.025 | 0.025 | 690000 | 15 | 0 | 15 | ... | ... | -0.00239 |
| -0.000831 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 16 | 0 | 16 | ... | ... | -0.002548 |
| -0.00084 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 17 | 0 | 17 | ... | ... | -0.002706 |
| -0.00048 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 18 | 0 | 18 | ... | ... | -0.002864 |
| -0.000484 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19 | 0 | 19 | ... | ... | -0.003022 |
| -0.000488 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20 | 0 | 20 | ... | ... | -0.00318 |
| -0.000492 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21 | 0 | 21 | ... | ... | -0.003337 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22 | 0 | 22 | ... | ... | -0.003494 |
| -0.0005 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23 | 0 | 23 | ... | ... | -0.003651 |
| -0.000503 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24 | 0 | 24 | ... | ... | -0.003808 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25 | 0 | 25 | ... | ... | -0.003965 |
| -0.00051 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26 | 0 | 26 | ... | ... | -0.004121 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27 | 0 | 27 | ... | ... | -0.004278 |
| -0.000515 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28 | 0 | 28 | ... | ... | -0.004434 |
| -0.000518 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29 | 0 | 29 | ... | ... | -0.00459 |
| -0.000521 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30 | 0 | 30 | ... | ... | -0.004745 |
| -0.000524 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31 | 0 | 31 | ... | ... | -0.004901 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32 | 0 | 32 | ... | ... | -0.005056 |
| -0.000529 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33 | 0 | 33 | ... | ... | -0.005211 |
| -0.000531 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34 | 0 | 34 | ... | ... | -0.005366 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35 | 0 | 35 | ... | ... | -0.00552 |
| -0.000536 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36 | 0 | 36 | ... | ... | -0.005674 |
| -0.000538 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37 | 0 | 37 | ... | ... | -0.005828 |
| -0.00054 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38 | 0 | 38 | ... | ... | -0.005982 |
| -0.000542 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39 | 0 | 39 | ... | ... | -0.006136 |
| -0.000544 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40 | 0 | 40 | ... | ... | -0.006289 |
| -0.000546 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41 | 0 | 41 | ... | ... | -0.006442 |
| -0.000548 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42 | 0 | 42 | ... | ... | -0.006595 |
| -0.00055 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43 | 0 | 43 | ... | ... | -0.006748 |
| -0.000552 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44 | 0 | 44 | ... | ... | -0.0069 |
| -0.000554 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45 | 0 | 45 | ... | ... | -0.007052 |
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.