Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004176 | ... | ... | 41.100 | 1.900 | 43 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.004116 | ... | ... | 40.100 | 1.900 | 42 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.00405 | ... | ... | 39.100 | 1.900 | 41 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000297 |
| -0.003981 | ... | ... | 38.100 | 1.900 | 40 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.003907 | ... | ... | 37.100 | 1.900 | 39 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.00383 | ... | ... | 36.100 | 1.900 | 38 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000294 |
| -0.00375 | ... | ... | 35.100 | 1.900 | 37 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.003667 | ... | ... | 34.100 | 1.900 | 36 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.003582 | ... | ... | 33.100 | 1.900 | 35 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.003494 | ... | ... | 32.100 | 1.900 | 34 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.003404 | ... | ... | 31.100 | 1.900 | 33 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.003313 | ... | ... | 30.100 | 1.900 | 32 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.00322 | ... | ... | 29.100 | 1.900 | 31 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.003125 | ... | ... | 28.100 | 1.900 | 30 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.003029 | ... | ... | 27.100 | 1.900 | 29 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.002932 | ... | ... | 26.100 | 1.900 | 28 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.002834 | ... | ... | 25.100 | 1.900 | 27 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.002735 | ... | ... | 24.100 | 1.900 | 26 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.002635 | ... | ... | 23.100 | 1.900 | 25 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.002535 | ... | ... | 22.100 | 1.900 | 24 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.002433 | ... | ... | 21.100 | 1.900 | 23 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.002331 | ... | ... | 20.100 | 1.900 | 22 | 400000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000272 |
| -0.002228 | ... | ... | 19.100 | 1.900 | 21 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000478 |
| -0.002125 | ... | ... | 18.100 | 1.900 | 20 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000474 |
| -0.002021 | ... | ... | 17.100 | 1.900 | 19 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.00047 |
| -0.001917 | ... | ... | 16.100 | 1.900 | 18 | 440000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000813 |
| -0.001812 | ... | ... | 15.125 | 1.875 | 17 | 450000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.001107 |
| -0.001707 | ... | ... | 14.150 | 1.850 | 16 | 460000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.001366 |
| -0.00179 | ... | ... | 13.200 | 1.825 | 15.025 | 470000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.001835 |
| -0.002047 | ... | ... | 12.275 | 1.800 | 14.075 | 480000 | 0.200 | -0.125 | 0.325 | ... | ... | -0.002238 |
| -0.002447 | ... | ... | 11.400 | 1.750 | 13.150 | 490000 | 0.275 | -0.150 | 0.425 | ... | ... | -0.002775 |
| -0.002806 | ... | ... | 10.525 | 1.700 | 12.225 | 500000 | 0.375 | -0.175 | 0.550 | ... | ... | -0.003396 |
| -0.003403 | ... | ... | 9.675 | 1.675 | 11.350 | 510000 | 0.475 | -0.225 | 0.700 | ... | ... | -0.003915 |
| -0.004039 | ... | ... | 8.875 | 1.625 | 10.500 | 520000 | 0.625 | -0.275 | 0.900 | ... | ... | -0.004607 |
| -0.004684 | ... | ... | 8.125 | 1.550 | 9.675 | 530000 | 0.800 | -0.325 | 1.125 | ... | ... | -0.005281 |
| -0.005314 | ... | ... | 7.375 | 1.500 | 8.875 | 540000 | 1 | -0.375 | 1.375 | ... | ... | -0.005918 |
| -0.005996 | ... | ... | 6.700 | 1.425 | 8.125 | 550000 | 1.225 | -0.450 | 1.675 | ... | ... | -0.0065 |
| -0.006606 | ... | ... | 6.025 | 1.375 | 7.400 | 560000 | 1.500 | -0.500 | 2 | ... | ... | -0.007093 |
| -0.007205 | ... | ... | 5.425 | 1.300 | 6.725 | 570000 | 1.800 | -0.575 | 2.375 | ... | ... | -0.007589 |
| -0.007697 | ... | ... | 4.850 | 1.225 | 6.075 | 580000 | 2.125 | -0.675 | 2.800 | ... | ... | -0.007981 |
| -0.008138 | ... | ... | 4.325 | 1.150 | 5.475 | 590000 | 2.525 | -0.725 | 3.250 | ... | ... | -0.008386 |
| -0.008455 | ... | ... | 3.850 | 1.050 | 4.900 | 600000 | 2.950 | -0.800 | 3.750 | ... | ... | -0.00866 |
| -0.008759 | ... | ... | 3.400 | 1 | 4.400 | 610000 | 3.400 | -0.875 | 4.275 | ... | ... | -0.008804 |
| -0.008875 | ... | ... | 3 | 0.900 | 3.900 | 620000 | 3.900 | -0.975 | 4.875 | ... | ... | -0.008875 |
| -0.008976 | ... | ... | 2.625 | 0.850 | 3.475 | 630000 | 4.450 | -1.025 | 5.475 | ... | ... | -0.008874 |
| -0.008956 | ... | ... | 2.300 | 0.775 | 3.075 | 640000 | 5.025 | -1.125 | 6.150 | ... | ... | -0.008751 |
| -0.008821 | ... | ... | 2 | 0.700 | 2.700 | 650000 | 5.650 | -1.175 | 6.825 | ... | ... | -0.008574 |
| -0.008645 | ... | ... | 1.725 | 0.650 | 2.375 | 660000 | 6.300 | -1.250 | 7.550 | ... | ... | -0.008294 |
| -0.008378 | ... | ... | 1.500 | 0.575 | 2.075 | 670000 | 7 | -1.300 | 8.300 | ... | ... | -0.007992 |
| -0.008033 | ... | ... | 1.300 | 0.500 | 1.800 | 680000 | 7.725 | -1.350 | 9.075 | ... | ... | -0.00762 |
| -0.007704 | ... | ... | 1.100 | 0.475 | 1.575 | 690000 | 8.475 | -1.400 | 9.875 | ... | ... | -0.007193 |
| -0.007249 | ... | ... | 0.950 | 0.400 | 1.350 | 700000 | 9.250 | -1.475 | 10.725 | ... | ... | -0.006725 |
| -0.006857 | ... | ... | 0.800 | 0.375 | 1.175 | 710000 | 10.050 | -1.525 | 11.575 | ... | ... | -0.006237 |
| -0.006359 | ... | ... | 0.675 | 0.325 | 1 | 720000 | 10.875 | -1.550 | 12.425 | ... | ... | -0.005746 |
| -0.005865 | ... | ... | 0.575 | 0.275 | 0.850 | 730000 | 11.725 | -1.600 | 13.325 | ... | ... | -0.005275 |
| -0.0054 | ... | ... | 0.500 | 0.225 | 0.725 | 740000 | 12.575 | -1.650 | 14.225 | ... | ... | -0.004723 |
| -0.00499 | ... | ... | 0.425 | 0.200 | 0.625 | 750000 | 13.475 | -1.675 | 15.150 | ... | ... | -0.004354 |
| -0.004511 | ... | ... | 0.350 | 0.175 | 0.525 | 760000 | 14.375 | -1.700 | 16.075 | ... | ... | -0.003937 |
| -0.004122 | ... | ... | 0.300 | 0.150 | 0.450 | 770000 | 15.275 | -1.750 | 17.025 | ... | ... | -0.003469 |
| -0.00368 | ... | ... | 0.250 | 0.125 | 0.375 | 780000 | 16.200 | -1.775 | 17.975 | ... | ... | -0.003113 |
| -0.00337 | ... | ... | 0.200 | 0.125 | 0.325 | 790000 | 17.150 | -1.800 | 18.950 | ... | ... | -0.002893 |
| -0.003024 | ... | ... | 0.175 | 0.100 | 0.275 | 800000 | 18.100 | -1.825 | 19.925 | ... | ... | -0.002657 |
| -0.00264 | ... | ... | 0.150 | 0.075 | 0.225 | 810000 | 19.075 | -1.825 | 20.900 | ... | ... | -0.002586 |
| -0.002446 | ... | ... | 0.125 | 0.075 | 0.200 | 820000 | 20.025 | -1.875 | 21.900 | ... | ... | -0.002325 |
| -0.001988 | ... | ... | 0.100 | 0.050 | 0.150 | 830000 | 21.025 | -1.875 | 22.900 | ... | ... | -0.00243 |
| -0.001745 | ... | ... | 0.075 | 0.050 | 0.125 | 840000 | 22 | -1.900 | 23.900 | ... | ... | -0.002347 |
| -0.001481 | ... | ... | 0.075 | 0.025 | 0.100 | 850000 | 23 | -1.900 | 24.900 | ... | ... | -0.002452 |
| -0.001495 | ... | ... | 0.050 | 0.050 | 0.100 | 860000 | 24 | -1.900 | 25.900 | ... | ... | -0.002557 |
| -0.001201 | ... | ... | 0.050 | 0.025 | 0.075 | 870000 | 25 | -1.900 | 26.900 | ... | ... | -0.002663 |
| -0.000875 | ... | ... | 0.025 | 0.025 | 0.050 | 880000 | 26 | -1.900 | 27.900 | ... | ... | -0.002768 |
| -0.000881 | ... | ... | 0.025 | 0.025 | 0.050 | 890000 | 27 | -1.900 | 28.900 | ... | ... | -0.002873 |
| -0.000887 | ... | ... | 0.025 | 0.025 | 0.050 | 900000 | 28 | -1.900 | 29.900 | ... | ... | -0.002977 |
| -0.000507 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 29 | -1.900 | 30.900 | ... | ... | -0.003082 |
| -0.00051 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 30 | -1.900 | 31.900 | ... | ... | -0.003186 |
| -0.000513 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 31 | -1.900 | 32.900 | ... | ... | -0.003291 |
| -0.000515 | ... | ... | 0.013 | 0.013 | 0.025 | 940000 | 32 | -1.900 | 33.900 | ... | ... | -0.003395 |
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.