Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003429 | ... | ... | 41.250 | 0 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.003382 | ... | ... | 40.250 | 0 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.00333 | ... | ... | 39.250 | 0 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.003274 | ... | ... | 38.250 | 0 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.003213 | ... | ... | 37.250 | 0 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.003149 | ... | ... | 36.250 | 0 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.003082 | ... | ... | 35.250 | 0 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.003012 | ... | ... | 34.250 | 0 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.00294 | ... | ... | 33.250 | 0 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002866 | ... | ... | 32.250 | 0 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.002789 | ... | ... | 31.250 | 0 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.002711 | ... | ... | 30.250 | 0 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002631 | ... | ... | 29.250 | 0 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.00255 | ... | ... | 28.250 | 0 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002468 | ... | ... | 27.250 | 0 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002384 | ... | ... | 26.250 | 0 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.002299 | ... | ... | 25.250 | 0 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.002214 | ... | ... | 24.250 | 0 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.002127 | ... | ... | 23.250 | 0 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.00204 | ... | ... | 22.250 | 0 | 22.250 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000373 |
| -0.001952 | ... | ... | 21.250 | 0 | 21.250 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.00037 |
| -0.001863 | ... | ... | 20.250 | 0 | 20.250 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000642 |
| -0.001774 | ... | ... | 19.250 | 0 | 19.250 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.000635 |
| -0.001685 | ... | ... | 18.250 | 0 | 18.250 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.000866 |
| -0.001594 | ... | ... | 17.250 | 0 | 17.250 | 430000 | 0.125 | 0 | 0.125 | ... | ... | -0.001271 |
| -0.001638 | ... | ... | 16.275 | 0 | 16.275 | 440000 | 0.150 | 0 | 0.150 | ... | ... | -0.00144 |
| -0.001678 | ... | ... | 15.300 | 0 | 15.300 | 450000 | 0.225 | 0 | 0.225 | ... | ... | -0.001922 |
| -0.001964 | ... | ... | 14.375 | 0 | 14.375 | 460000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002189 |
| -0.002225 | ... | ... | 13.450 | 0 | 13.450 | 470000 | 0.375 | 0 | 0.375 | ... | ... | -0.002686 |
| -0.002675 | ... | ... | 12.575 | 0 | 12.575 | 480000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003108 |
| -0.00307 | ... | ... | 11.700 | 0 | 11.700 | 490000 | 0.625 | 0 | 0.625 | ... | ... | -0.003671 |
| -0.00359 | ... | ... | 10.875 | 0 | 10.875 | 500000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.004137 |
| -0.00403 | ... | ... | 10.075 | -0.025 | 10.050 | 510000 | 0.975 | 0 | 0.975 | ... | ... | -0.004681 |
| -0.004613 | ... | ... | 9.300 | 0 | 9.300 | 520000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.005117 |
| -0.005087 | ... | ... | 8.575 | -0.025 | 8.550 | 530000 | 1.425 | -0.025 | 1.450 | ... | ... | -0.005587 |
| -0.005579 | ... | ... | 7.875 | -0.025 | 7.850 | 540000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.006001 |
| -0.006009 | ... | ... | 7.200 | -0.025 | 7.175 | 550000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.006407 |
| -0.006422 | ... | ... | 6.575 | -0.025 | 6.550 | 560000 | 2.375 | -0.025 | 2.400 | ... | ... | -0.006735 |
| -0.006754 | ... | ... | 5.975 | -0.025 | 5.950 | 570000 | 2.775 | 0 | 2.775 | ... | ... | -0.00703 |
| -0.00705 | ... | ... | 5.425 | -0.025 | 5.400 | 580000 | 3.200 | 0 | 3.200 | ... | ... | -0.007237 |
| -0.007257 | ... | ... | 4.900 | -0.025 | 4.875 | 590000 | 3.650 | -0.025 | 3.675 | ... | ... | -0.007357 |
| -0.007421 | ... | ... | 4.425 | -0.025 | 4.400 | 600000 | 4.150 | -0.025 | 4.175 | ... | ... | -0.007432 |
| -0.007498 | ... | ... | 3.975 | -0.025 | 3.950 | 610000 | 4.675 | -0.025 | 4.700 | ... | ... | -0.007421 |
| -0.007536 | ... | ... | 3.550 | 0 | 3.550 | 620000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.007371 |
| -0.007451 | ... | ... | 3.175 | -0.025 | 3.150 | 630000 | 5.850 | -0.025 | 5.875 | ... | ... | -0.007243 |
| -0.007387 | ... | ... | 2.850 | -0.025 | 2.825 | 640000 | 6.500 | -0.025 | 6.525 | ... | ... | -0.007092 |
| -0.007212 | ... | ... | 2.525 | -0.025 | 2.500 | 650000 | 7.175 | 0 | 7.175 | ... | ... | -0.00688 |
| -0.007033 | ... | ... | 2.250 | -0.025 | 2.225 | 660000 | 7.875 | 0 | 7.875 | ... | ... | -0.006618 |
| -0.006753 | ... | ... | 1.975 | -0.025 | 1.950 | 670000 | 8.600 | 0 | 8.600 | ... | ... | -0.006313 |
| -0.006496 | ... | ... | 1.750 | -0.025 | 1.725 | 680000 | 9.350 | 0 | 9.350 | ... | ... | -0.005978 |
| -0.006218 | ... | ... | 1.525 | 0 | 1.525 | 690000 | 10.125 | 0 | 10.125 | ... | ... | -0.005623 |
| -0.005859 | ... | ... | 1.350 | -0.025 | 1.325 | 700000 | 10.925 | 0 | 10.925 | ... | ... | -0.005261 |
| -0.005576 | ... | ... | 1.175 | 0 | 1.175 | 710000 | 11.750 | 0 | 11.750 | ... | ... | -0.004906 |
| -0.005229 | ... | ... | 1.025 | 0 | 1.025 | 720000 | 12.575 | -0.025 | 12.600 | ... | ... | -0.004489 |
| -0.004815 | ... | ... | 0.900 | -0.025 | 0.875 | 730000 | 13.450 | 0 | 13.450 | ... | ... | -0.004189 |
| -0.004532 | ... | ... | 0.775 | 0 | 0.775 | 740000 | 14.325 | 0 | 14.325 | ... | ... | -0.003849 |
| -0.004204 | ... | ... | 0.675 | 0 | 0.675 | 750000 | 15.200 | -0.025 | 15.225 | ... | ... | -0.003466 |
| -0.003829 | ... | ... | 0.600 | -0.025 | 0.575 | 760000 | 16.100 | -0.025 | 16.125 | ... | ... | -0.003149 |
| -0.003528 | ... | ... | 0.500 | 0 | 0.500 | 770000 | 17.025 | 0 | 17.025 | ... | ... | -0.002915 |
| -0.00319 | ... | ... | 0.450 | -0.025 | 0.425 | 780000 | 17.950 | -0.025 | 17.975 | ... | ... | -0.002662 |
| -0.002956 | ... | ... | 0.375 | 0 | 0.375 | 790000 | 18.900 | 0 | 18.900 | ... | ... | -0.002514 |
| -0.002698 | ... | ... | 0.325 | 0 | 0.325 | 800000 | 19.850 | 0 | 19.850 | ... | ... | -0.002356 |
| -0.002414 | ... | ... | 0.275 | 0 | 0.275 | 810000 | 20.825 | 0 | 20.825 | ... | ... | -0.002319 |
| -0.002101 | ... | ... | 0.250 | -0.025 | 0.225 | 820000 | 21.775 | -0.025 | 21.800 | ... | ... | -0.002148 |
| -0.001943 | ... | ... | 0.200 | 0 | 0.200 | 830000 | 22.775 | 0 | 22.775 | ... | ... | -0.002239 |
| -0.001773 | ... | ... | 0.175 | 0 | 0.175 | 840000 | 23.750 | 0 | 23.750 | ... | ... | -0.002196 |
| -0.001589 | ... | ... | 0.150 | 0 | 0.150 | 850000 | 24.750 | 0 | 24.750 | ... | ... | -0.002287 |
| -0.001392 | ... | ... | 0.125 | 0 | 0.125 | 860000 | 25.750 | 0 | 25.750 | ... | ... | -0.002378 |
| -0.001178 | ... | ... | 0.100 | 0 | 0.100 | 870000 | 26.750 | 0 | 26.750 | ... | ... | -0.002468 |
| -0.001187 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27.750 | 0 | 27.750 | ... | ... | -0.002559 |
| -0.000952 | ... | ... | 0.075 | 0 | 0.075 | 890000 | 28.750 | 0 | 28.750 | ... | ... | -0.002649 |
| -0.000958 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29.750 | 0 | 29.750 | ... | ... | -0.002739 |
| -0.000696 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 30.750 | 0 | 30.750 | ... | ... | -0.002829 |
| -0.0007 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31.750 | 0 | 31.750 | ... | ... | -0.002919 |
| -0.000704 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32.750 | 0 | 32.750 | ... | ... | -0.003009 |
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.