Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005484 | ... | ... | 40.500 | 0 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000464 |
| -0.005407 | ... | ... | 39.500 | 0 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000464 |
| -0.005321 | ... | ... | 38.500 | 0 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.005228 | ... | ... | 37.500 | 0 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000461 |
| -0.005127 | ... | ... | 36.500 | 0 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.005021 | ... | ... | 35.500 | 0 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000458 |
| -0.004909 | ... | ... | 34.500 | 0 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.004793 | ... | ... | 33.500 | 0 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000455 |
| -0.004673 | ... | ... | 32.500 | 0 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| -0.00455 | ... | ... | 31.500 | 0 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000452 |
| -0.004423 | ... | ... | 30.500 | 0 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00045 |
| -0.004294 | ... | ... | 29.500 | 0 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000448 |
| -0.004163 | ... | ... | 28.500 | 0 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| -0.004029 | ... | ... | 27.500 | 0 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000443 |
| -0.003893 | ... | ... | 26.500 | 0 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000441 |
| -0.003756 | ... | ... | 25.500 | 0 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000438 |
| -0.003617 | ... | ... | 24.500 | 0 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000435 |
| -0.003477 | ... | ... | 23.500 | 0 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000433 |
| -0.003335 | ... | ... | 22.500 | 0 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00043 |
| -0.003193 | ... | ... | 21.500 | 0 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.003049 | ... | ... | 20.500 | 0 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| -0.002905 | ... | ... | 19.500 | 0 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.00276 | ... | ... | 18.500 | 0 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000417 |
| -0.002614 | ... | ... | 17.500 | 0 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.002467 | ... | ... | 16.500 | 0 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000409 |
| -0.00232 | ... | ... | 15.500 | 0 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.002172 | ... | ... | 14.500 | 0 | 14.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.0004 |
| -0.002024 | ... | ... | 13.500 | 0 | 13.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000696 |
| -0.001875 | ... | ... | 12.500 | 0 | 12.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.000686 |
| -0.001727 | ... | ... | 11.500 | 0 | 11.500 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.00117 |
| -0.001894 | ... | ... | 10.525 | 0 | 10.525 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.00157 |
| -0.002046 | ... | ... | 9.550 | 0 | 9.550 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.002257 |
| -0.00272 | ... | ... | 8.625 | 0 | 8.625 | 470000 | 0.200 | 0 | 0.200 | ... | ... | -0.003099 |
| -0.003511 | ... | ... | 7.725 | 0 | 7.725 | 480000 | 0.300 | 0 | 0.300 | ... | ... | -0.004 |
| -0.004342 | ... | ... | 6.875 | -0.025 | 6.850 | 490000 | 0.425 | 0 | 0.425 | ... | ... | -0.004887 |
| -0.005311 | ... | ... | 6.050 | -0.025 | 6.025 | 500000 | 0.600 | 0 | 0.600 | ... | ... | -0.005872 |
| -0.006427 | ... | ... | 5.275 | 0 | 5.275 | 510000 | 0.825 | 0 | 0.825 | ... | ... | -0.006828 |
| -0.007289 | ... | ... | 4.575 | -0.025 | 4.550 | 520000 | 1.100 | 0 | 1.100 | ... | ... | -0.007665 |
| -0.008094 | ... | ... | 3.925 | -0.025 | 3.900 | 530000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.008318 |
| -0.008661 | ... | ... | 3.325 | -0.025 | 3.300 | 540000 | 1.800 | -0.050 | 1.850 | ... | ... | -0.008741 |
| -0.008966 | ... | ... | 2.775 | -0.025 | 2.750 | 550000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.009085 |
| -0.009176 | ... | ... | 2.325 | -0.025 | 2.300 | 560000 | 2.775 | -0.025 | 2.800 | ... | ... | -0.009057 |
| -0.009028 | ... | ... | 1.900 | -0.025 | 1.875 | 570000 | 3.350 | -0.025 | 3.375 | ... | ... | -0.008852 |
| -0.008737 | ... | ... | 1.550 | -0.025 | 1.525 | 580000 | 4 | -0.025 | 4.025 | ... | ... | -0.008511 |
| -0.008256 | ... | ... | 1.250 | -0.025 | 1.225 | 590000 | 4.675 | -0.025 | 4.700 | ... | ... | -0.00788 |
| -0.007646 | ... | ... | 1 | -0.025 | 0.975 | 600000 | 5.425 | -0.025 | 5.450 | ... | ... | -0.00724 |
| -0.006985 | ... | ... | 0.775 | 0 | 0.775 | 610000 | 6.200 | -0.025 | 6.225 | ... | ... | -0.00642 |
| -0.006193 | ... | ... | 0.625 | -0.025 | 0.600 | 620000 | 7.025 | -0.025 | 7.050 | ... | ... | -0.005629 |
| -0.005313 | ... | ... | 0.475 | -0.025 | 0.450 | 630000 | 7.875 | -0.025 | 7.900 | ... | ... | -0.004782 |
| -0.004627 | ... | ... | 0.375 | -0.025 | 0.350 | 640000 | 8.775 | 0 | 8.775 | ... | ... | -0.004159 |
| -0.004023 | ... | ... | 0.275 | 0 | 0.275 | 650000 | 9.675 | -0.025 | 9.700 | ... | ... | -0.003401 |
| -0.003281 | ... | ... | 0.200 | 0 | 0.200 | 660000 | 10.625 | 0 | 10.625 | ... | ... | -0.003048 |
| -0.002714 | ... | ... | 0.150 | 0 | 0.150 | 670000 | 11.575 | 0 | 11.575 | ... | ... | -0.002646 |
| -0.002039 | ... | ... | 0.125 | -0.025 | 0.100 | 680000 | 12.525 | 0 | 12.525 | ... | ... | -0.002196 |
| -0.001662 | ... | ... | 0.075 | 0 | 0.075 | 690000 | 13.500 | 0 | 13.500 | ... | ... | -0.002028 |
| -0.001229 | ... | ... | 0.050 | 0 | 0.050 | 700000 | 14.500 | 0 | 14.500 | ... | ... | -0.002177 |
| -0.001246 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 15.500 | 0 | 15.500 | ... | ... | -0.002326 |
| -0.000723 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 16.500 | 0 | 16.500 | ... | ... | -0.002475 |
| -0.000731 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 17.500 | 0 | 17.500 | ... | ... | -0.002624 |
| -0.000738 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 18.500 | 0 | 18.500 | ... | ... | -0.002773 |
| -0.000421 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.500 | 0 | 19.500 | ... | ... | -0.002921 |
| -0.000424 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.500 | 0 | 20.500 | ... | ... | -0.00307 |
| -0.000427 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | 0 | 21.500 | ... | ... | -0.003218 |
| -0.000431 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | 0 | 22.500 | ... | ... | -0.003366 |
| -0.000434 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | 0 | 23.500 | ... | ... | -0.003514 |
| -0.000437 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | 0 | 24.500 | ... | ... | -0.003661 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | 0 | 25.500 | ... | ... | -0.003809 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | 0 | 26.500 | ... | ... | -0.003956 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | 0 | 27.500 | ... | ... | -0.004103 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | 0 | 28.500 | ... | ... | -0.004249 |
| -0.00045 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | 0 | 29.500 | ... | ... | -0.004396 |
| -0.000452 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | 0 | 30.500 | ... | ... | -0.004542 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | 0 | 31.500 | ... | ... | -0.004688 |
| -0.000456 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | 0 | 32.500 | ... | ... | -0.004834 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | 0 | 33.500 | ... | ... | -0.00498 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | 0 | 34.500 | ... | ... | -0.005125 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | 0 | 35.500 | ... | ... | -0.005271 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | 0 | 36.500 | ... | ... | -0.005416 |
| -0.000466 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | 0 | 37.500 | ... | ... | -0.00556 |
| -0.000468 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | 0 | 38.500 | ... | ... | -0.005705 |
| -0.00047 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | 0 | 39.500 | ... | ... | -0.005849 |
| -0.000472 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | 0 | 40.500 | ... | ... | -0.005993 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.500 | 0 | 41.500 | ... | ... | -0.006137 |
| -0.000475 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.500 | 0 | 42.500 | ... | ... | -0.006281 |
| -0.000477 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.500 | 0 | 43.500 | ... | ... | -0.006424 |
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.