Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005705 | ... | ... | 40.725 | -1.225 | 39.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.005615 | ... | ... | 39.725 | -1.225 | 38.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000525 |
| -0.005517 | ... | ... | 38.725 | -1.225 | 37.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
| -0.005411 | ... | ... | 37.725 | -1.225 | 36.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000522 |
| -0.005298 | ... | ... | 36.725 | -1.225 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000521 |
| -0.005181 | ... | ... | 35.725 | -1.225 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
| -0.005058 | ... | ... | 34.725 | -1.225 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000517 |
| -0.004931 | ... | ... | 33.725 | -1.225 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000515 |
| -0.004801 | ... | ... | 32.725 | -1.225 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000513 |
| -0.004667 | ... | ... | 31.725 | -1.225 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.00453 | ... | ... | 30.725 | -1.225 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000508 |
| -0.004391 | ... | ... | 29.725 | -1.225 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000506 |
| -0.00425 | ... | ... | 28.725 | -1.225 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000503 |
| -0.004107 | ... | ... | 27.725 | -1.225 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
| -0.003962 | ... | ... | 26.725 | -1.225 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000498 |
| -0.003815 | ... | ... | 25.725 | -1.225 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000495 |
| -0.003667 | ... | ... | 24.725 | -1.225 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000492 |
| -0.003518 | ... | ... | 23.725 | -1.225 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000488 |
| -0.003367 | ... | ... | 22.725 | -1.225 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000485 |
| -0.003215 | ... | ... | 21.725 | -1.225 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000481 |
| -0.003063 | ... | ... | 20.725 | -1.225 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000477 |
| -0.00291 | ... | ... | 19.725 | -1.225 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000473 |
| -0.002756 | ... | ... | 18.725 | -1.225 | 17.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| -0.002601 | ... | ... | 17.725 | -1.225 | 16.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000464 |
| -0.002446 | ... | ... | 16.725 | -1.225 | 15.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.00229 | ... | ... | 15.725 | -1.225 | 14.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000454 |
| -0.002134 | ... | ... | 14.725 | -1.225 | 13.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.001977 | ... | ... | 13.725 | -1.225 | 12.500 | 420000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000779 |
| -0.00182 | ... | ... | 12.725 | -1.225 | 11.500 | 430000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000767 |
| -0.001663 | ... | ... | 11.725 | -1.225 | 10.500 | 440000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.001304 |
| -0.001879 | ... | ... | 10.725 | -1.200 | 9.525 | 450000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.001744 |
| -0.002407 | ... | ... | 9.725 | -1.150 | 8.575 | 460000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.002495 |
| -0.003148 | ... | ... | 8.725 | -1.075 | 7.650 | 470000 | 0.200 | 0.150 | 0.050 | ... | ... | -0.003405 |
| -0.004239 | ... | ... | 7.775 | -1 | 6.775 | 480000 | 0.325 | 0.225 | 0.100 | ... | ... | -0.004614 |
| -0.005271 | ... | ... | 6.825 | -0.900 | 5.925 | 490000 | 0.475 | 0.325 | 0.150 | ... | ... | -0.005698 |
| -0.006351 | ... | ... | 5.925 | -0.800 | 5.125 | 500000 | 0.675 | 0.425 | 0.250 | ... | ... | -0.006786 |
| -0.007485 | ... | ... | 5.075 | -0.675 | 4.400 | 510000 | 0.925 | 0.525 | 0.400 | ... | ... | -0.007751 |
| -0.008389 | ... | ... | 4.300 | -0.575 | 3.725 | 520000 | 1.250 | 0.650 | 0.600 | ... | ... | -0.008626 |
| -0.009005 | ... | ... | 3.575 | -0.475 | 3.100 | 530000 | 1.625 | 0.750 | 0.875 | ... | ... | -0.009194 |
| -0.009499 | ... | ... | 2.900 | -0.325 | 2.575 | 540000 | 2.075 | 0.875 | 1.200 | ... | ... | -0.009527 |
| -0.009631 | ... | ... | 2.325 | -0.225 | 2.100 | 550000 | 2.600 | 0.975 | 1.625 | ... | ... | -0.009603 |
| -0.009414 | ... | ... | 1.850 | -0.175 | 1.675 | 560000 | 3.175 | 1.050 | 2.125 | ... | ... | -0.009335 |
| -0.009114 | ... | ... | 1.425 | -0.075 | 1.350 | 570000 | 3.825 | 1.150 | 2.675 | ... | ... | -0.008876 |
| -0.008454 | ... | ... | 1.075 | -0.025 | 1.050 | 580000 | 4.525 | 1.200 | 3.325 | ... | ... | -0.008184 |
| -0.007773 | ... | ... | 0.800 | 0.025 | 0.825 | 590000 | 5.275 | 1.225 | 4.050 | ... | ... | -0.007335 |
| -0.006871 | ... | ... | 0.600 | 0.025 | 0.625 | 600000 | 6.075 | 1.250 | 4.825 | ... | ... | -0.006428 |
| -0.006005 | ... | ... | 0.425 | 0.050 | 0.475 | 610000 | 6.925 | 1.275 | 5.650 | ... | ... | -0.00559 |
| -0.005072 | ... | ... | 0.300 | 0.050 | 0.350 | 620000 | 7.800 | 1.275 | 6.525 | ... | ... | -0.004724 |
| -0.004142 | ... | ... | 0.200 | 0.050 | 0.250 | 630000 | 8.700 | 1.275 | 7.425 | ... | ... | -0.003905 |
| -0.003633 | ... | ... | 0.150 | 0.050 | 0.200 | 640000 | 9.625 | 1.275 | 8.350 | ... | ... | -0.003214 |
| -0.003016 | ... | ... | 0.100 | 0.050 | 0.150 | 650000 | 10.575 | 1.275 | 9.300 | ... | ... | -0.002739 |
| -0.002273 | ... | ... | 0.050 | 0.050 | 0.100 | 660000 | 11.525 | 1.250 | 10.275 | ... | ... | -0.002197 |
| -0.001858 | ... | ... | 0.050 | 0.025 | 0.075 | 670000 | 12.500 | 1.225 | 11.275 | ... | ... | -0.00198 |
| -0.001376 | ... | ... | 0.025 | 0.025 | 0.050 | 680000 | 13.500 | 1.225 | 12.275 | ... | ... | -0.002137 |
| -0.000802 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.500 | 1.225 | 13.275 | ... | ... | -0.002295 |
| -0.000812 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 15.500 | 1.225 | 14.275 | ... | ... | -0.002452 |
| -0.000821 | ... | ... | 0.013 | 0.013 | 0.025 | 710000 | 16.500 | 1.225 | 15.275 | ... | ... | -0.002609 |
| -0.000469 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.500 | 1.225 | 16.275 | ... | ... | -0.002766 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.500 | 1.225 | 17.275 | ... | ... | -0.002923 |
| -0.000478 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.500 | 1.225 | 18.275 | ... | ... | -0.00308 |
| -0.000482 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.500 | 1.225 | 19.275 | ... | ... | -0.003236 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.500 | 1.225 | 20.275 | ... | ... | -0.003393 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.500 | 1.225 | 21.275 | ... | ... | -0.003549 |
| -0.000493 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.500 | 1.225 | 22.275 | ... | ... | -0.003705 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.500 | 1.225 | 23.275 | ... | ... | -0.00386 |
| -0.000499 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.500 | 1.225 | 24.275 | ... | ... | -0.004016 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.500 | 1.225 | 25.275 | ... | ... | -0.004171 |
| -0.000505 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.500 | 1.225 | 26.275 | ... | ... | -0.004326 |
| -0.000508 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.500 | 1.225 | 27.275 | ... | ... | -0.004481 |
| -0.000511 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.500 | 1.225 | 28.275 | ... | ... | -0.004636 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.500 | 1.225 | 29.275 | ... | ... | -0.00479 |
| -0.000516 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.500 | 1.225 | 30.275 | ... | ... | -0.004945 |
| -0.000519 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.500 | 1.225 | 31.275 | ... | ... | -0.005099 |
| -0.000521 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.500 | 1.225 | 32.275 | ... | ... | -0.005253 |
| -0.000523 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.500 | 1.225 | 33.275 | ... | ... | -0.005406 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.500 | 1.225 | 34.275 | ... | ... | -0.00556 |
| -0.000528 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.500 | 1.225 | 35.275 | ... | ... | -0.005713 |
| -0.00053 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.500 | 1.225 | 36.275 | ... | ... | -0.005866 |
| -0.000532 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.500 | 1.225 | 37.275 | ... | ... | -0.006018 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.500 | 1.225 | 38.275 | ... | ... | -0.006171 |
| -0.000536 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.500 | 1.225 | 39.275 | ... | ... | -0.006323 |
| -0.000538 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.500 | 1.225 | 40.275 | ... | ... | -0.006475 |
| -0.00054 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.500 | 1.225 | 41.275 | ... | ... | -0.006627 |
| -0.000542 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.500 | 1.225 | 42.275 | ... | ... | -0.006778 |
| -0.000544 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.500 | 1.225 | 43.275 | ... | ... | -0.006929 |
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.