Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003633 | ... | ... | 43.750 | 0 | 43.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.003589 | ... | ... | 42.750 | 0 | 42.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.00354 | ... | ... | 41.750 | 0 | 41.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.003485 | ... | ... | 40.750 | 0 | 40.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.003427 | ... | ... | 39.750 | 0 | 39.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.003365 | ... | ... | 38.750 | 0 | 38.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.0033 | ... | ... | 37.750 | 0 | 37.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.003232 | ... | ... | 36.750 | 0 | 36.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.003161 | ... | ... | 35.750 | 0 | 35.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.003088 | ... | ... | 34.750 | 0 | 34.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.003013 | ... | ... | 33.750 | 0 | 33.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.002936 | ... | ... | 32.750 | 0 | 32.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.002858 | ... | ... | 31.750 | 0 | 31.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.002778 | ... | ... | 30.750 | 0 | 30.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.002696 | ... | ... | 29.750 | 0 | 29.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.002614 | ... | ... | 28.750 | 0 | 28.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.00253 | ... | ... | 27.750 | 0 | 27.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.002445 | ... | ... | 26.750 | 0 | 26.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.002359 | ... | ... | 25.750 | 0 | 25.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002272 | ... | ... | 24.750 | 0 | 24.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002185 | ... | ... | 23.750 | 0 | 23.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002097 | ... | ... | 22.750 | 0 | 22.750 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.000383 |
| -0.002008 | ... | ... | 21.750 | 0 | 21.750 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.00038 |
| -0.001919 | ... | ... | 20.750 | 0 | 20.750 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.00066 |
| -0.001829 | ... | ... | 19.750 | 0 | 19.750 | 430000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000653 |
| -0.001739 | ... | ... | 18.750 | 0 | 18.750 | 440000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000891 |
| -0.001648 | ... | ... | 17.750 | 0 | 17.750 | 450000 | 0.125 | 0 | 0.125 | ... | ... | -0.001309 |
| -0.001696 | ... | ... | 16.775 | 0 | 16.775 | 460000 | 0.175 | 0 | 0.175 | ... | ... | -0.001668 |
| -0.001874 | ... | ... | 15.825 | 0 | 15.825 | 470000 | 0.225 | 0 | 0.225 | ... | ... | -0.001983 |
| -0.00204 | ... | ... | 14.875 | 0 | 14.875 | 480000 | 0.300 | 0 | 0.300 | ... | ... | -0.002409 |
| -0.002314 | ... | ... | 13.975 | -0.025 | 13.950 | 490000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002778 |
| -0.002785 | ... | ... | 13.075 | 0 | 13.075 | 500000 | 0.500 | 0 | 0.500 | ... | ... | -0.003336 |
| -0.003199 | ... | ... | 12.200 | 0 | 12.200 | 510000 | 0.625 | 0 | 0.625 | ... | ... | -0.003807 |
| -0.003744 | ... | ... | 11.375 | 0 | 11.375 | 520000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.004298 |
| -0.004209 | ... | ... | 10.575 | -0.025 | 10.550 | 530000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.004789 |
| -0.004751 | ... | ... | 9.775 | 0 | 9.775 | 540000 | 1.175 | 0 | 1.175 | ... | ... | -0.005339 |
| -0.005264 | ... | ... | 9.050 | -0.025 | 9.025 | 550000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.005776 |
| -0.005799 | ... | ... | 8.325 | 0 | 8.325 | 560000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.006235 |
| -0.006275 | ... | ... | 7.650 | 0 | 7.650 | 570000 | 2 | 0 | 2 | ... | ... | -0.006689 |
| -0.006683 | ... | ... | 7 | 0 | 7 | 580000 | 2.325 | -0.025 | 2.350 | ... | ... | -0.007014 |
| -0.007021 | ... | ... | 6.400 | -0.025 | 6.375 | 590000 | 2.700 | -0.025 | 2.725 | ... | ... | -0.007317 |
| -0.007376 | ... | ... | 5.825 | 0 | 5.825 | 600000 | 3.125 | 0 | 3.125 | ... | ... | -0.007585 |
| -0.0076 | ... | ... | 5.300 | -0.025 | 5.275 | 610000 | 3.550 | -0.025 | 3.575 | ... | ... | -0.00772 |
| -0.007784 | ... | ... | 4.800 | -0.025 | 4.775 | 620000 | 4.050 | 0 | 4.050 | ... | ... | -0.007861 |
| -0.007927 | ... | ... | 4.325 | 0 | 4.325 | 630000 | 4.550 | -0.025 | 4.575 | ... | ... | -0.007871 |
| -0.007943 | ... | ... | 3.900 | -0.025 | 3.875 | 640000 | 5.125 | 0 | 5.125 | ... | ... | -0.007888 |
| -0.00797 | ... | ... | 3.500 | 0 | 3.500 | 650000 | 5.700 | -0.025 | 5.725 | ... | ... | -0.007782 |
| -0.007879 | ... | ... | 3.150 | -0.025 | 3.125 | 660000 | 6.325 | 0 | 6.325 | ... | ... | -0.00765 |
| -0.007769 | ... | ... | 2.800 | 0 | 2.800 | 670000 | 6.975 | 0 | 6.975 | ... | ... | -0.007454 |
| -0.007549 | ... | ... | 2.500 | -0.025 | 2.475 | 680000 | 7.650 | 0 | 7.650 | ... | ... | -0.007201 |
| -0.007331 | ... | ... | 2.225 | -0.025 | 2.200 | 690000 | 8.350 | -0.025 | 8.375 | ... | ... | -0.0069 |
| -0.007073 | ... | ... | 1.975 | -0.025 | 1.950 | 700000 | 9.075 | -0.025 | 9.100 | ... | ... | -0.00656 |
| -0.006786 | ... | ... | 1.750 | -0.025 | 1.725 | 710000 | 9.850 | 0 | 9.850 | ... | ... | -0.006256 |
| -0.006482 | ... | ... | 1.550 | -0.025 | 1.525 | 720000 | 10.625 | 0 | 10.625 | ... | ... | -0.005874 |
| -0.006173 | ... | ... | 1.350 | 0 | 1.350 | 730000 | 11.425 | -0.025 | 11.450 | ... | ... | -0.005487 |
| -0.005792 | ... | ... | 1.200 | -0.025 | 1.175 | 740000 | 12.250 | -0.025 | 12.275 | ... | ... | -0.005111 |
| -0.005424 | ... | ... | 1.050 | -0.025 | 1.025 | 750000 | 13.100 | 0 | 13.100 | ... | ... | -0.004759 |
| -0.005085 | ... | ... | 0.925 | -0.025 | 0.900 | 760000 | 13.950 | -0.025 | 13.975 | ... | ... | -0.004355 |
| -0.004794 | ... | ... | 0.800 | 0 | 0.800 | 770000 | 14.825 | -0.025 | 14.850 | ... | ... | -0.003997 |
| -0.004458 | ... | ... | 0.700 | 0 | 0.700 | 780000 | 15.725 | 0 | 15.725 | ... | ... | -0.003702 |
| -0.004075 | ... | ... | 0.600 | 0 | 0.600 | 790000 | 16.625 | 0 | 16.625 | ... | ... | -0.003376 |
| -0.00377 | ... | ... | 0.525 | 0 | 0.525 | 800000 | 17.550 | 0 | 17.550 | ... | ... | -0.003136 |
| -0.003428 | ... | ... | 0.450 | 0 | 0.450 | 810000 | 18.475 | 0 | 18.475 | ... | ... | -0.002876 |
| -0.003193 | ... | ... | 0.400 | 0 | 0.400 | 820000 | 19.425 | 0 | 19.425 | ... | ... | -0.002723 |
| -0.002779 | ... | ... | 0.350 | -0.025 | 0.325 | 830000 | 20.375 | 0 | 20.375 | ... | ... | -0.002561 |
| -0.002651 | ... | ... | 0.300 | 0 | 0.300 | 840000 | 21.325 | 0 | 21.325 | ... | ... | -0.002389 |
| -0.002341 | ... | ... | 0.250 | 0 | 0.250 | 850000 | 22.300 | 0 | 22.300 | ... | ... | -0.002346 |
| -0.002185 | ... | ... | 0.225 | 0 | 0.225 | 860000 | 23.275 | 0 | 23.275 | ... | ... | -0.0023 |
| -0.001823 | ... | ... | 0.175 | 0 | 0.175 | 870000 | 24.250 | 0 | 24.250 | ... | ... | -0.002252 |
| -0.001634 | ... | ... | 0.150 | 0 | 0.150 | 880000 | 25.250 | 0 | 25.250 | ... | ... | -0.002344 |
| -0.00143 | ... | ... | 0.125 | 0 | 0.125 | 890000 | 26.250 | 0 | 26.250 | ... | ... | -0.002435 |
| -0.001442 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 27.250 | 0 | 27.250 | ... | ... | -0.002526 |
| -0.001219 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 28.250 | 0 | 28.250 | ... | ... | -0.002617 |
| -0.000977 | ... | ... | 0.075 | 0 | 0.075 | 920000 | 29.250 | 0 | 29.250 | ... | ... | -0.002708 |
| -0.000984 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 30.250 | 0 | 30.250 | ... | ... | -0.002799 |
| -0.000714 | ... | ... | ... | ... | 0.050 | 940000 | 31.250 | ... | ... | ... | ... | -0.002889 |
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.