Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003928 | ... | ... | 36.025 | -1.025 | 35 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.003859 | ... | ... | 35.025 | -1.025 | 34 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.003782 | ... | ... | 34.025 | -1.025 | 33 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.0037 | ... | ... | 33.025 | -1.025 | 32 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.003612 | ... | ... | 32.025 | -1.025 | 31 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.003519 | ... | ... | 31.025 | -1.025 | 30 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.003423 | ... | ... | 30.025 | -1.025 | 29 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.003323 | ... | ... | 29.025 | -1.025 | 28 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.00322 | ... | ... | 28.025 | -1.025 | 27 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.003115 | ... | ... | 27.025 | -1.025 | 26 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.003007 | ... | ... | 26.025 | -1.025 | 25 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000326 |
| -0.002897 | ... | ... | 25.025 | -1.025 | 24 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.002785 | ... | ... | 24.025 | -1.025 | 23 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.002672 | ... | ... | 23.025 | -1.025 | 22 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.002557 | ... | ... | 22.025 | -1.025 | 21 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.002441 | ... | ... | 21.025 | -1.025 | 20 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.002324 | ... | ... | 20.025 | -1.025 | 19 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.002206 | ... | ... | 19.025 | -1.025 | 18 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.002087 | ... | ... | 18.025 | -1.025 | 17 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.001968 | ... | ... | 17.025 | -1.025 | 16 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.001847 | ... | ... | 16.025 | -1.025 | 15 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.001726 | ... | ... | 15.025 | -1.025 | 14 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.000523 |
| -0.001605 | ... | ... | 14.025 | -1.025 | 13 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000516 |
| -0.001483 | ... | ... | 13.025 | -1.025 | 12 | 380000 | 0.050 | 0 | 0.050 | ... | ... | -0.000882 |
| -0.001585 | ... | ... | 12.025 | -1 | 11.025 | 390000 | 0.100 | 0 | 0.100 | ... | ... | -0.001477 |
| -0.001677 | ... | ... | 11.075 | -1.025 | 10.050 | 400000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001956 |
| -0.00215 | ... | ... | 10.125 | -1 | 9.125 | 410000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002559 |
| -0.002721 | ... | ... | 9.225 | -1 | 8.225 | 420000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.003219 |
| -0.003481 | ... | ... | 8.350 | -0.975 | 7.375 | 430000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.003881 |
| -0.004196 | ... | ... | 7.500 | -0.950 | 6.550 | 440000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.00463 |
| -0.00494 | ... | ... | 6.700 | -0.925 | 5.775 | 450000 | 0.850 | 0.075 | 0.775 | ... | ... | -0.005374 |
| -0.005731 | ... | ... | 5.950 | -0.875 | 5.075 | 460000 | 1.125 | 0.125 | 1 | ... | ... | -0.006049 |
| -0.006321 | ... | ... | 5.250 | -0.850 | 4.400 | 470000 | 1.450 | 0.150 | 1.300 | ... | ... | -0.006607 |
| -0.00685 | ... | ... | 4.600 | -0.800 | 3.800 | 480000 | 1.825 | 0.200 | 1.625 | ... | ... | -0.007017 |
| -0.00721 | ... | ... | 4 | -0.750 | 3.250 | 490000 | 2.250 | 0.250 | 2 | ... | ... | -0.00726 |
| -0.007391 | ... | ... | 3.450 | -0.700 | 2.750 | 500000 | 2.750 | 0.300 | 2.450 | ... | ... | -0.007391 |
| -0.007397 | ... | ... | 2.975 | -0.675 | 2.300 | 510000 | 3.300 | 0.350 | 2.950 | ... | ... | -0.007347 |
| -0.007309 | ... | ... | 2.525 | -0.600 | 1.925 | 520000 | 3.900 | 0.400 | 3.500 | ... | ... | -0.007142 |
| -0.007086 | ... | ... | 2.150 | -0.550 | 1.600 | 530000 | 4.550 | 0.450 | 4.100 | ... | ... | -0.006801 |
| -0.006679 | ... | ... | 1.800 | -0.500 | 1.300 | 540000 | 5.250 | 0.525 | 4.725 | ... | ... | -0.006359 |
| -0.006299 | ... | ... | 1.500 | -0.425 | 1.075 | 550000 | 6 | 0.575 | 5.425 | ... | ... | -0.005861 |
| -0.005702 | ... | ... | 1.250 | -0.400 | 0.850 | 560000 | 6.775 | 0.625 | 6.150 | ... | ... | -0.005253 |
| -0.005253 | ... | ... | 1.025 | -0.325 | 0.700 | 570000 | 7.600 | 0.675 | 6.925 | ... | ... | -0.004688 |
| -0.004645 | ... | ... | 0.850 | -0.300 | 0.550 | 580000 | 8.450 | 0.725 | 7.725 | ... | ... | -0.0041 |
| -0.004026 | ... | ... | 0.675 | -0.250 | 0.425 | 590000 | 9.325 | 0.775 | 8.550 | ... | ... | -0.003529 |
| -0.00362 | ... | ... | 0.550 | -0.200 | 0.350 | 600000 | 10.225 | 0.800 | 9.425 | ... | ... | -0.003016 |
| -0.003128 | ... | ... | 0.450 | -0.175 | 0.275 | 610000 | 11.150 | 0.850 | 10.300 | ... | ... | -0.002606 |
| -0.002537 | ... | ... | 0.350 | -0.150 | 0.200 | 620000 | 12.100 | 0.900 | 11.200 | ... | ... | -0.002343 |
| -0.00209 | ... | ... | 0.275 | -0.125 | 0.150 | 630000 | 13.050 | 0.925 | 12.125 | ... | ... | -0.002052 |
| -0.001854 | ... | ... | 0.225 | -0.100 | 0.125 | 640000 | 14.025 | 0.950 | 13.075 | ... | ... | -0.001957 |
| -0.001588 | ... | ... | 0.175 | -0.075 | 0.100 | 650000 | 15 | 0.975 | 14.025 | ... | ... | -0.001854 |
| -0.001289 | ... | ... | 0.150 | -0.075 | 0.075 | 660000 | 16 | 1 | 15 | ... | ... | -0.001977 |
| -0.000949 | ... | ... | 0.100 | -0.050 | 0.050 | 670000 | 17 | 1.025 | 15.975 | ... | ... | -0.002099 |
| -0.00096 | ... | ... | 0.075 | -0.025 | 0.050 | 680000 | 18 | 1.025 | 16.975 | ... | ... | -0.002221 |
| -0.000554 | ... | ... | 0.075 | -0.050 | 0.025 | 690000 | 19 | 1.025 | 17.975 | ... | ... | -0.002343 |
| -0.000559 | ... | ... | 0.050 | -0.025 | 0.025 | 700000 | 20 | 1.025 | 18.975 | ... | ... | -0.002465 |
| -0.000564 | ... | ... | 0.050 | -0.025 | 0.025 | 710000 | 21 | 1.025 | 19.975 | ... | ... | -0.002587 |
| -0.000321 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 22 | 1.025 | 20.975 | ... | ... | -0.002708 |
| -0.000323 | ... | ... | 0.025 | -0.013 | 0.013 | 730000 | 23 | 1.025 | 21.975 | ... | ... | -0.002829 |
| -0.000325 | ... | ... | 0.025 | -0.013 | 0.013 | 740000 | 24 | 1.025 | 22.975 | ... | ... | -0.00295 |
| -0.000327 | ... | ... | 0.025 | -0.013 | 0.013 | 750000 | 25 | 1.025 | 23.975 | ... | ... | -0.003071 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 26 | 1.025 | 24.975 | ... | ... | -0.003192 |
| -0.000331 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 27 | 1.025 | 25.975 | ... | ... | -0.003312 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 28 | 1.025 | 26.975 | ... | ... | -0.003432 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 29 | 1.025 | 27.975 | ... | ... | -0.003552 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 30 | 1.025 | 28.975 | ... | ... | -0.003672 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 31 | 1.025 | 29.975 | ... | ... | -0.003791 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 32 | 1.025 | 30.975 | ... | ... | -0.00391 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 33 | 1.025 | 31.975 | ... | ... | -0.004029 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 34 | 1.025 | 32.975 | ... | ... | -0.004148 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 35 | 1.025 | 33.975 | ... | ... | -0.004266 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 36 | 1.025 | 34.975 | ... | ... | -0.004384 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 37 | 1.025 | 35.975 | ... | ... | -0.004502 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 38 | 1.025 | 36.975 | ... | ... | -0.00462 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 39 | 1.025 | 37.975 | ... | ... | -0.004738 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 40 | 1.025 | 38.975 | ... | ... | -0.004855 |
| -0.000353 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 41 | 1.025 | 39.975 | ... | ... | -0.004972 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 42 | 1.025 | 40.975 | ... | ... | -0.005089 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 43 | 1.025 | 41.975 | ... | ... | -0.005205 |
| -0.000357 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 44 | 1.025 | 42.975 | ... | ... | -0.005321 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 45 | 1.025 | 43.975 | ... | ... | -0.005437 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 46 | 1.025 | 44.975 | ... | ... | -0.005553 |
| -0.00036 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 47 | 1.025 | 45.975 | ... | ... | -0.005668 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 48 | 1.025 | 46.975 | ... | ... | -0.005784 |
| -0.000363 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 49 | 1.025 | 47.975 | ... | ... | -0.005899 |
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.