Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004294 | ... | ... | 38 | 0 | 38 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.004233 | ... | ... | 37 | 0 | 37 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.004163 | ... | ... | 36 | 0 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.004087 | ... | ... | 35 | 0 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000341 |
| -0.004004 | ... | ... | 34 | 0 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.003916 | ... | ... | 33 | 0 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.003823 | ... | ... | 32 | 0 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.003726 | ... | ... | 31 | 0 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.003626 | ... | ... | 30 | 0 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.003522 | ... | ... | 29 | 0 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.003416 | ... | ... | 28 | 0 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.003308 | ... | ... | 27 | 0 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.003197 | ... | ... | 26 | 0 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.003084 | ... | ... | 25 | 0 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000326 |
| -0.00297 | ... | ... | 24 | 0 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.002854 | ... | ... | 23 | 0 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.002737 | ... | ... | 22 | 0 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.002618 | ... | ... | 21 | 0 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.002499 | ... | ... | 20 | 0 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.002378 | ... | ... | 19 | 0 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.002257 | ... | ... | 18 | 0 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.002135 | ... | ... | 17 | 0 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.002012 | ... | ... | 16 | 0 | 16 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.001889 | ... | ... | 15 | 0 | 15 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.00053 |
| -0.001765 | ... | ... | 14 | 0 | 14 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000523 |
| -0.00164 | ... | ... | 13 | 0 | 13 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000897 |
| -0.001515 | ... | ... | 12 | 0 | 12 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.001209 |
| -0.001825 | ... | ... | 11.050 | 0 | 11.050 | 420000 | 0.125 | 0 | 0.125 | ... | ... | -0.001748 |
| -0.002103 | ... | ... | 10.100 | 0 | 10.100 | 430000 | 0.200 | 0 | 0.200 | ... | ... | -0.002416 |
| -0.002529 | ... | ... | 9.200 | -0.025 | 9.175 | 440000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002955 |
| -0.003209 | ... | ... | 8.300 | 0 | 8.300 | 450000 | 0.400 | 0 | 0.400 | ... | ... | -0.003722 |
| -0.004032 | ... | ... | 7.475 | 0 | 7.475 | 460000 | 0.550 | 0 | 0.550 | ... | ... | -0.004452 |
| -0.004787 | ... | ... | 6.675 | 0 | 6.675 | 470000 | 0.750 | 0 | 0.750 | ... | ... | -0.005234 |
| -0.005448 | ... | ... | 5.925 | -0.025 | 5.900 | 480000 | 0.975 | 0 | 0.975 | ... | ... | -0.005891 |
| -0.006169 | ... | ... | 5.200 | 0 | 5.200 | 490000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.006494 |
| -0.006787 | ... | ... | 4.550 | 0 | 4.550 | 500000 | 1.600 | 0 | 1.600 | ... | ... | -0.007078 |
| -0.007273 | ... | ... | 3.950 | 0 | 3.950 | 510000 | 1.975 | -0.025 | 2 | ... | ... | -0.007444 |
| -0.007607 | ... | ... | 3.425 | -0.025 | 3.400 | 520000 | 2.425 | 0 | 2.425 | ... | ... | -0.007728 |
| -0.007849 | ... | ... | 2.925 | 0 | 2.925 | 530000 | 2.925 | 0 | 2.925 | ... | ... | -0.007849 |
| -0.007865 | ... | ... | 2.475 | 0 | 2.475 | 540000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.007744 |
| -0.007733 | ... | ... | 2.100 | -0.025 | 2.075 | 550000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.007561 |
| -0.007548 | ... | ... | 1.750 | 0 | 1.750 | 560000 | 4.700 | 0 | 4.700 | ... | ... | -0.007257 |
| -0.007194 | ... | ... | 1.450 | 0 | 1.450 | 570000 | 5.400 | 0 | 5.400 | ... | ... | -0.006865 |
| -0.00678 | ... | ... | 1.200 | 0 | 1.200 | 580000 | 6.125 | 0 | 6.125 | ... | ... | -0.006333 |
| -0.00625 | ... | ... | 1 | -0.025 | 0.975 | 590000 | 6.900 | 0 | 6.900 | ... | ... | -0.005789 |
| -0.005747 | ... | ... | 0.800 | 0 | 0.800 | 600000 | 7.700 | 0 | 7.700 | ... | ... | -0.005172 |
| -0.005206 | ... | ... | 0.650 | 0 | 0.650 | 610000 | 8.550 | 0 | 8.550 | ... | ... | -0.004646 |
| -0.004661 | ... | ... | 0.525 | 0 | 0.525 | 620000 | 9.400 | -0.025 | 9.425 | ... | ... | -0.003992 |
| -0.004151 | ... | ... | 0.425 | 0 | 0.425 | 630000 | 10.300 | 0 | 10.300 | ... | ... | -0.003531 |
| -0.003526 | ... | ... | 0.325 | 0 | 0.325 | 640000 | 11.200 | -0.025 | 11.225 | ... | ... | -0.002991 |
| -0.002988 | ... | ... | 0.275 | -0.025 | 0.250 | 650000 | 12.150 | 0 | 12.150 | ... | ... | -0.002756 |
| -0.002589 | ... | ... | 0.200 | 0 | 0.200 | 660000 | 13.075 | 0 | 13.075 | ... | ... | -0.002291 |
| -0.002128 | ... | ... | 0.175 | -0.025 | 0.150 | 670000 | 14.050 | 0 | 14.050 | ... | ... | -0.002207 |
| -0.001884 | ... | ... | 0.125 | 0 | 0.125 | 680000 | 15.025 | 0 | 15.025 | ... | ... | -0.002117 |
| -0.001611 | ... | ... | 0.100 | 0 | 0.100 | 690000 | 16 | 0 | 16 | ... | ... | -0.00202 |
| -0.001306 | ... | ... | 0.075 | 0 | 0.075 | 700000 | 17 | 0 | 17 | ... | ... | -0.002145 |
| -0.000959 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 18 | 0 | 18 | ... | ... | -0.00227 |
| -0.00097 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 19 | 0 | 19 | ... | ... | -0.002395 |
| -0.000559 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 20 | 0 | 20 | ... | ... | -0.002519 |
| -0.000564 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 21 | 0 | 21 | ... | ... | -0.002644 |
| -0.000569 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22 | 0 | 22 | ... | ... | -0.002768 |
| -0.000574 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23 | 0 | 23 | ... | ... | -0.002892 |
| -0.000325 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24 | 0 | 24 | ... | ... | -0.003016 |
| -0.000327 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25 | 0 | 25 | ... | ... | -0.003139 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | 0 | 26 | ... | ... | -0.003263 |
| -0.000331 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | 0 | 27 | ... | ... | -0.003386 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | 0 | 28 | ... | ... | -0.003509 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | 0 | 29 | ... | ... | -0.003631 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | 0 | 30 | ... | ... | -0.003754 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | 0 | 31 | ... | ... | -0.003876 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | 0 | 32 | ... | ... | -0.003998 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | 0 | 33 | ... | ... | -0.00412 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | 0 | 34 | ... | ... | -0.004241 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | 0 | 35 | ... | ... | -0.004363 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36 | 0 | 36 | ... | ... | -0.004484 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37 | 0 | 37 | ... | ... | -0.004605 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38 | 0 | 38 | ... | ... | -0.004725 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39 | 0 | 39 | ... | ... | -0.004846 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40 | 0 | 40 | ... | ... | -0.004966 |
| -0.000353 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41 | 0 | 41 | ... | ... | -0.005086 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42 | 0 | 42 | ... | ... | -0.005205 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43 | 0 | 43 | ... | ... | -0.005325 |
| -0.000357 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 44 | 0 | 44 | ... | ... | -0.005444 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 45 | 0 | 45 | ... | ... | -0.005563 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 46 | 0 | 46 | ... | ... | -0.005681 |
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.