Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003513 | ... | ... | 43.025 | 0 | 43.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.003469 | ... | ... | 42.025 | 0 | 42.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.00342 | ... | ... | 41.025 | 0 | 41.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.003366 | ... | ... | 40.025 | 0 | 40.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.003308 | ... | ... | 39.025 | 0 | 39.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.003247 | ... | ... | 38.025 | 0 | 38.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.003182 | ... | ... | 37.025 | 0 | 37.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.003115 | ... | ... | 36.025 | 0 | 36.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.003045 | ... | ... | 35.025 | 0 | 35.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.002973 | ... | ... | 34.025 | 0 | 34.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002899 | ... | ... | 33.025 | 0 | 33.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.002823 | ... | ... | 32.025 | 0 | 32.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.002745 | ... | ... | 31.025 | 0 | 31.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002666 | ... | ... | 30.025 | 0 | 30.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.002586 | ... | ... | 29.025 | 0 | 29.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002504 | ... | ... | 28.025 | 0 | 28.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002422 | ... | ... | 27.025 | 0 | 27.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.002338 | ... | ... | 26.025 | 0 | 26.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.002254 | ... | ... | 25.025 | 0 | 25.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.002168 | ... | ... | 24.025 | 0 | 24.025 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000212 |
| -0.002082 | ... | ... | 23.025 | 0 | 23.025 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000374 |
| -0.001995 | ... | ... | 22.025 | 0 | 22.025 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.000371 |
| -0.001908 | ... | ... | 21.025 | 0 | 21.025 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000368 |
| -0.00182 | ... | ... | 20.025 | 0 | 20.025 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.000638 |
| -0.001732 | ... | ... | 19.025 | 0 | 19.025 | 430000 | 0.075 | 0 | 0.075 | ... | ... | -0.000871 |
| -0.001643 | ... | ... | 18.025 | 0 | 18.025 | 440000 | 0.100 | 0 | 0.100 | ... | ... | -0.001077 |
| -0.001553 | ... | ... | 17.050 | -0.025 | 17.025 | 450000 | 0.150 | 0 | 0.150 | ... | ... | -0.001452 |
| -0.001731 | ... | ... | 16.075 | 0 | 16.075 | 460000 | 0.200 | 0 | 0.200 | ... | ... | -0.001777 |
| -0.001896 | ... | ... | 15.125 | 0 | 15.125 | 470000 | 0.275 | 0 | 0.275 | ... | ... | -0.002212 |
| -0.002169 | ... | ... | 14.200 | 0 | 14.200 | 480000 | 0.350 | 0 | 0.350 | ... | ... | -0.002588 |
| -0.002527 | ... | ... | 13.300 | 0 | 13.300 | 490000 | 0.450 | 0 | 0.450 | ... | ... | -0.003035 |
| -0.002949 | ... | ... | 12.425 | 0 | 12.425 | 500000 | 0.575 | 0 | 0.575 | ... | ... | -0.003523 |
| -0.00341 | ... | ... | 11.600 | -0.025 | 11.575 | 510000 | 0.725 | 0 | 0.725 | ... | ... | -0.00403 |
| -0.003891 | ... | ... | 10.775 | -0.025 | 10.750 | 520000 | 0.900 | 0 | 0.900 | ... | ... | -0.004535 |
| -0.00445 | ... | ... | 9.975 | 0 | 9.975 | 530000 | 1.100 | 0 | 1.100 | ... | ... | -0.005024 |
| -0.004979 | ... | ... | 9.225 | 0 | 9.225 | 540000 | 1.325 | -0.025 | 1.350 | ... | ... | -0.005482 |
| -0.005469 | ... | ... | 8.500 | 0 | 8.500 | 550000 | 1.575 | -0.025 | 1.600 | ... | ... | -0.0059 |
| -0.00591 | ... | ... | 7.825 | -0.025 | 7.800 | 560000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.006324 |
| -0.006347 | ... | ... | 7.175 | -0.025 | 7.150 | 570000 | 2.225 | 0 | 2.225 | ... | ... | -0.006733 |
| -0.006712 | ... | ... | 6.550 | -0.025 | 6.525 | 580000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.007013 |
| -0.007049 | ... | ... | 5.975 | -0.025 | 5.950 | 590000 | 2.975 | -0.025 | 3 | ... | ... | -0.007265 |
| -0.007304 | ... | ... | 5.425 | -0.025 | 5.400 | 600000 | 3.425 | -0.025 | 3.450 | ... | ... | -0.007479 |
| -0.007519 | ... | ... | 4.925 | -0.025 | 4.900 | 610000 | 3.900 | 0 | 3.900 | ... | ... | -0.007607 |
| -0.00765 | ... | ... | 4.450 | -0.025 | 4.425 | 620000 | 4.400 | -0.025 | 4.425 | ... | ... | -0.007651 |
| -0.0077 | ... | ... | 4 | -0.025 | 3.975 | 630000 | 4.950 | 0 | 4.950 | ... | ... | -0.007657 |
| -0.007714 | ... | ... | 3.600 | -0.025 | 3.575 | 640000 | 5.525 | -0.025 | 5.550 | ... | ... | -0.007586 |
| -0.007655 | ... | ... | 3.225 | -0.025 | 3.200 | 650000 | 6.125 | -0.025 | 6.150 | ... | ... | -0.007441 |
| -0.007577 | ... | ... | 2.875 | 0 | 2.875 | 660000 | 6.775 | 0 | 6.775 | ... | ... | -0.007277 |
| -0.007391 | ... | ... | 2.575 | -0.025 | 2.550 | 670000 | 7.425 | -0.025 | 7.450 | ... | ... | -0.007006 |
| -0.007206 | ... | ... | 2.300 | -0.025 | 2.275 | 680000 | 8.125 | -0.025 | 8.150 | ... | ... | -0.006735 |
| -0.006922 | ... | ... | 2.025 | -0.025 | 2 | 690000 | 8.875 | 0 | 8.875 | ... | ... | -0.006483 |
| -0.006664 | ... | ... | 1.800 | -0.025 | 1.775 | 700000 | 9.625 | 0 | 9.625 | ... | ... | -0.006147 |
| -0.006388 | ... | ... | 1.600 | -0.025 | 1.575 | 710000 | 10.400 | 0 | 10.400 | ... | ... | -0.005795 |
| -0.006034 | ... | ... | 1.400 | -0.025 | 1.375 | 720000 | 11.200 | 0 | 11.200 | ... | ... | -0.005437 |
| -0.005756 | ... | ... | 1.225 | 0 | 1.225 | 730000 | 12 | -0.025 | 12.025 | ... | ... | -0.00501 |
| -0.005417 | ... | ... | 1.075 | 0 | 1.075 | 740000 | 12.850 | 0 | 12.850 | ... | ... | -0.004678 |
| -0.005014 | ... | ... | 0.950 | -0.025 | 0.925 | 750000 | 13.700 | -0.025 | 13.725 | ... | ... | -0.004296 |
| -0.004642 | ... | ... | 0.825 | -0.025 | 0.800 | 760000 | 14.575 | -0.025 | 14.600 | ... | ... | -0.003958 |
| -0.004319 | ... | ... | 0.725 | -0.025 | 0.700 | 770000 | 15.475 | 0 | 15.475 | ... | ... | -0.00368 |
| -0.004065 | ... | ... | 0.625 | 0 | 0.625 | 780000 | 16.375 | 0 | 16.375 | ... | ... | -0.003372 |
| -0.003655 | ... | ... | 0.550 | -0.025 | 0.525 | 790000 | 17.275 | -0.025 | 17.300 | ... | ... | -0.003034 |
| -0.003325 | ... | ... | 0.475 | -0.025 | 0.450 | 800000 | 18.200 | -0.025 | 18.225 | ... | ... | -0.002783 |
| -0.003098 | ... | ... | 0.400 | 0 | 0.400 | 810000 | 19.150 | 0 | 19.150 | ... | ... | -0.002637 |
| -0.002849 | ... | ... | 0.350 | 0 | 0.350 | 820000 | 20.100 | 0 | 20.100 | ... | ... | -0.002481 |
| -0.002574 | ... | ... | 0.300 | 0 | 0.300 | 830000 | 21.050 | 0 | 21.050 | ... | ... | -0.002316 |
| -0.002273 | ... | ... | 0.275 | -0.025 | 0.250 | 840000 | 22.025 | 0 | 22.025 | ... | ... | -0.002275 |
| -0.002123 | ... | ... | 0.225 | 0 | 0.225 | 850000 | 23 | 0 | 23 | ... | ... | -0.002232 |
| -0.001961 | ... | ... | 0.200 | 0 | 0.200 | 860000 | 23.975 | 0 | 23.975 | ... | ... | -0.002187 |
| -0.001588 | ... | ... | 0.175 | -0.025 | 0.150 | 870000 | 24.975 | 0 | 24.975 | ... | ... | -0.002277 |
| -0.001601 | ... | ... | 0.150 | 0 | 0.150 | 880000 | 25.975 | 0 | 25.975 | ... | ... | -0.002366 |
| -0.001401 | ... | ... | 0.125 | 0 | 0.125 | 890000 | 26.975 | 0 | 26.975 | ... | ... | -0.002456 |
| -0.001185 | ... | ... | 0.100 | 0 | 0.100 | 900000 | 27.975 | 0 | 27.975 | ... | ... | -0.002545 |
| -0.00095 | ... | ... | 0.100 | -0.025 | 0.075 | 910000 | 28.975 | 0 | 28.975 | ... | ... | -0.002635 |
| -0.000957 | ... | ... | 0.075 | 0 | 0.075 | 920000 | 29.975 | 0 | 29.975 | ... | ... | -0.002724 |
| -0.000695 | ... | ... | 0.075 | -0.025 | 0.050 | 930000 | 30.975 | 0 | 30.975 | ... | ... | -0.002813 |
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.