Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006003 | ... | ... | 42.225 | 0 | 42.225 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.005921 | ... | ... | 41.225 | 0 | 41.225 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000525 |
| -0.00583 | ... | ... | 40.225 | 0 | 40.225 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
| -0.005731 | ... | ... | 39.225 | 0 | 39.225 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000523 |
| -0.005626 | ... | ... | 38.225 | 0 | 38.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000522 |
| -0.005514 | ... | ... | 37.225 | 0 | 37.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00052 |
| -0.005397 | ... | ... | 36.225 | 0 | 36.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000518 |
| -0.005275 | ... | ... | 35.225 | 0 | 35.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000517 |
| -0.00515 | ... | ... | 34.225 | 0 | 34.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000515 |
| -0.005021 | ... | ... | 33.225 | 0 | 33.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000513 |
| -0.004889 | ... | ... | 32.225 | 0 | 32.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000511 |
| -0.004754 | ... | ... | 31.225 | 0 | 31.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000509 |
| -0.004616 | ... | ... | 30.225 | 0 | 30.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000506 |
| -0.004477 | ... | ... | 29.225 | 0 | 29.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000504 |
| -0.004335 | ... | ... | 28.225 | 0 | 28.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
| -0.004192 | ... | ... | 27.225 | 0 | 27.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
| -0.004047 | ... | ... | 26.225 | 0 | 26.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| -0.003901 | ... | ... | 25.225 | 0 | 25.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000493 |
| -0.003754 | ... | ... | 24.225 | 0 | 24.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00049 |
| -0.003605 | ... | ... | 23.225 | 0 | 23.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000487 |
| -0.003455 | ... | ... | 22.225 | 0 | 22.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000484 |
| -0.003304 | ... | ... | 21.225 | 0 | 21.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00048 |
| -0.003153 | ... | ... | 20.225 | 0 | 20.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000476 |
| -0.003001 | ... | ... | 19.225 | 0 | 19.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
| -0.002848 | ... | ... | 18.225 | 0 | 18.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000468 |
| -0.002694 | ... | ... | 17.225 | 0 | 17.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000464 |
| -0.00254 | ... | ... | 16.225 | 0 | 16.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000459 |
| -0.002386 | ... | ... | 15.225 | 0 | 15.225 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000455 |
| -0.002231 | ... | ... | 14.225 | 0 | 14.225 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.002075 | ... | ... | 13.225 | 0 | 13.225 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.000781 |
| -0.001919 | ... | ... | 12.225 | 0 | 12.225 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000769 |
| -0.001763 | ... | ... | 11.225 | 0 | 11.225 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.001312 |
| -0.001978 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.001759 |
| -0.002507 | ... | ... | 9.300 | 0 | 9.300 | 480000 | 0.125 | 0 | 0.125 | ... | ... | -0.002526 |
| -0.002963 | ... | ... | 8.375 | -0.025 | 8.350 | 490000 | 0.200 | 0 | 0.200 | ... | ... | -0.003464 |
| -0.003875 | ... | ... | 7.475 | -0.025 | 7.450 | 500000 | 0.300 | 0 | 0.300 | ... | ... | -0.004463 |
| -0.005035 | ... | ... | 6.625 | -0.025 | 6.600 | 510000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.005441 |
| -0.006083 | ... | ... | 5.800 | -0.025 | 5.775 | 520000 | 0.625 | 0 | 0.625 | ... | ... | -0.006702 |
| -0.007278 | ... | ... | 5.050 | -0.025 | 5.025 | 530000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.007707 |
| -0.008309 | ... | ... | 4.350 | -0.025 | 4.325 | 540000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.008571 |
| -0.009109 | ... | ... | 3.700 | -0.025 | 3.675 | 550000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.009333 |
| -0.00963 | ... | ... | 3.125 | -0.050 | 3.075 | 560000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.009802 |
| -0.010045 | ... | ... | 2.600 | -0.025 | 2.575 | 570000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.010058 |
| -0.01003 | ... | ... | 2.150 | -0.050 | 2.100 | 580000 | 2.875 | -0.025 | 2.900 | ... | ... | -0.009988 |
| -0.009919 | ... | ... | 1.750 | -0.025 | 1.725 | 590000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.009717 |
| -0.009433 | ... | ... | 1.425 | -0.050 | 1.375 | 600000 | 4.125 | -0.025 | 4.150 | ... | ... | -0.009186 |
| -0.008863 | ... | ... | 1.125 | -0.025 | 1.100 | 610000 | 4.825 | -0.050 | 4.875 | ... | ... | -0.008447 |
| -0.008017 | ... | ... | 0.900 | -0.050 | 0.850 | 620000 | 5.600 | -0.025 | 5.625 | ... | ... | -0.007734 |
| -0.007292 | ... | ... | 0.700 | -0.025 | 0.675 | 630000 | 6.400 | -0.025 | 6.425 | ... | ... | -0.006848 |
| -0.006461 | ... | ... | 0.550 | -0.025 | 0.525 | 640000 | 7.225 | -0.025 | 7.250 | ... | ... | -0.005836 |
| -0.005583 | ... | ... | 0.425 | -0.025 | 0.400 | 650000 | 8.100 | -0.025 | 8.125 | ... | ... | -0.004991 |
| -0.004722 | ... | ... | 0.325 | -0.025 | 0.300 | 660000 | 9 | -0.025 | 9.025 | ... | ... | -0.004199 |
| -0.003956 | ... | ... | 0.250 | -0.025 | 0.225 | 670000 | 9.925 | -0.025 | 9.950 | ... | ... | -0.003539 |
| -0.003376 | ... | ... | 0.175 | 0 | 0.175 | 680000 | 10.850 | -0.025 | 10.875 | ... | ... | -0.002762 |
| -0.002685 | ... | ... | 0.125 | 0 | 0.125 | 690000 | 11.825 | 0 | 11.825 | ... | ... | -0.00258 |
| -0.001851 | ... | ... | 0.100 | -0.025 | 0.075 | 700000 | 12.800 | 0 | 12.800 | ... | ... | -0.002381 |
| -0.00137 | ... | ... | 0.075 | -0.025 | 0.050 | 710000 | 13.775 | 0 | 13.775 | ... | ... | -0.002164 |
| -0.00139 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 14.775 | 0 | 14.775 | ... | ... | -0.00232 |
| -0.000808 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 15.775 | 0 | 15.775 | ... | ... | -0.002477 |
| -0.000817 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 16.775 | 0 | 16.775 | ... | ... | -0.002633 |
| -0.000826 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 17.775 | 0 | 17.775 | ... | ... | -0.002789 |
| -0.000471 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 18.775 | 0 | 18.775 | ... | ... | -0.002944 |
| -0.000475 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.775 | 0 | 19.775 | ... | ... | -0.0031 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.775 | 0 | 20.775 | ... | ... | -0.003255 |
| -0.000483 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.775 | 0 | 21.775 | ... | ... | -0.00341 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.775 | 0 | 22.775 | ... | ... | -0.003565 |
| -0.00049 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.775 | 0 | 23.775 | ... | ... | -0.00372 |
| -0.000493 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.775 | 0 | 24.775 | ... | ... | -0.003875 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.775 | 0 | 25.775 | ... | ... | -0.004029 |
| -0.000499 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.775 | 0 | 26.775 | ... | ... | -0.004184 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.775 | 0 | 27.775 | ... | ... | -0.004338 |
| -0.000505 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.775 | 0 | 28.775 | ... | ... | -0.004492 |
| -0.000507 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.775 | 0 | 29.775 | ... | ... | -0.004645 |
| -0.00051 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.775 | 0 | 30.775 | ... | ... | -0.004799 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.775 | 0 | 31.775 | ... | ... | -0.004952 |
| -0.000515 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.775 | 0 | 32.775 | ... | ... | -0.005105 |
| -0.000517 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.775 | 0 | 33.775 | ... | ... | -0.005258 |
| -0.00052 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.775 | 0 | 34.775 | ... | ... | -0.005411 |
| -0.000522 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.775 | 0 | 35.775 | ... | ... | -0.005563 |
| -0.000524 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.775 | 0 | 36.775 | ... | ... | -0.005716 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.775 | 0 | 37.775 | ... | ... | -0.005868 |
| -0.000528 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.775 | 0 | 38.775 | ... | ... | -0.00602 |
| -0.00053 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.775 | 0 | 39.775 | ... | ... | -0.006171 |
| -0.000532 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.775 | 0 | 40.775 | ... | ... | -0.006323 |
| -0.000534 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.775 | 0 | 41.775 | ... | ... | -0.006474 |
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.