Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004923 | ... | ... | 39.600 | 0.900 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.004856 | ... | ... | 38.600 | 0.900 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.004781 | ... | ... | 37.600 | 0.900 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000405 |
| -0.004698 | ... | ... | 36.600 | 0.900 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.004609 | ... | ... | 35.600 | 0.900 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
| -0.004515 | ... | ... | 34.600 | 0.900 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000401 |
| -0.004416 | ... | ... | 33.600 | 0.900 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.0004 |
| -0.004312 | ... | ... | 32.600 | 0.900 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000399 |
| -0.004205 | ... | ... | 31.600 | 0.900 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000397 |
| -0.004095 | ... | ... | 30.600 | 0.900 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000395 |
| -0.003981 | ... | ... | 29.600 | 0.900 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000394 |
| -0.003866 | ... | ... | 28.600 | 0.900 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.003748 | ... | ... | 27.600 | 0.900 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00039 |
| -0.003628 | ... | ... | 26.600 | 0.900 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000388 |
| -0.003506 | ... | ... | 25.600 | 0.900 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000386 |
| -0.003383 | ... | ... | 24.600 | 0.900 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.003258 | ... | ... | 23.600 | 0.900 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000381 |
| -0.003132 | ... | ... | 22.600 | 0.900 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.003005 | ... | ... | 21.600 | 0.900 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000376 |
| -0.002876 | ... | ... | 20.600 | 0.900 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000374 |
| -0.002747 | ... | ... | 19.600 | 0.900 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.002617 | ... | ... | 18.600 | 0.900 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000368 |
| -0.002486 | ... | ... | 17.600 | 0.900 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.002355 | ... | ... | 16.600 | 0.900 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
| -0.002223 | ... | ... | 15.600 | 0.900 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000358 |
| -0.00209 | ... | ... | 14.600 | 0.900 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000354 |
| -0.001957 | ... | ... | 13.600 | 0.900 | 14.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000617 |
| -0.001824 | ... | ... | 12.600 | 0.900 | 13.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000609 |
| -0.00169 | ... | ... | 11.600 | 0.900 | 12.500 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.001042 |
| -0.001556 | ... | ... | 10.625 | 0.875 | 11.500 | 440000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001403 |
| -0.001695 | ... | ... | 9.675 | 0.850 | 10.525 | 450000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001712 |
| -0.002312 | ... | ... | 8.750 | 0.850 | 9.600 | 460000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.002535 |
| -0.002837 | ... | ... | 7.850 | 0.825 | 8.675 | 470000 | 0.250 | -0.100 | 0.350 | ... | ... | -0.003186 |
| -0.003651 | ... | ... | 7 | 0.800 | 7.800 | 480000 | 0.375 | -0.100 | 0.475 | ... | ... | -0.004095 |
| -0.004457 | ... | ... | 6.200 | 0.750 | 6.950 | 490000 | 0.525 | -0.150 | 0.675 | ... | ... | -0.004946 |
| -0.005342 | ... | ... | 5.450 | 0.700 | 6.150 | 500000 | 0.700 | -0.200 | 0.900 | ... | ... | -0.005704 |
| -0.00621 | ... | ... | 4.725 | 0.675 | 5.400 | 510000 | 0.950 | -0.225 | 1.175 | ... | ... | -0.006572 |
| -0.006986 | ... | ... | 4.075 | 0.625 | 4.700 | 520000 | 1.225 | -0.275 | 1.500 | ... | ... | -0.007221 |
| -0.007618 | ... | ... | 3.475 | 0.575 | 4.050 | 530000 | 1.575 | -0.325 | 1.900 | ... | ... | -0.007822 |
| -0.008152 | ... | ... | 2.950 | 0.525 | 3.475 | 540000 | 1.975 | -0.375 | 2.350 | ... | ... | -0.008227 |
| -0.008394 | ... | ... | 2.475 | 0.450 | 2.925 | 550000 | 2.450 | -0.425 | 2.875 | ... | ... | -0.008499 |
| -0.008578 | ... | ... | 2.050 | 0.425 | 2.475 | 560000 | 2.950 | -0.500 | 3.450 | ... | ... | -0.008473 |
| -0.008476 | ... | ... | 1.700 | 0.350 | 2.050 | 570000 | 3.525 | -0.550 | 4.075 | ... | ... | -0.008318 |
| -0.008271 | ... | ... | 1.375 | 0.325 | 1.700 | 580000 | 4.175 | -0.575 | 4.750 | ... | ... | -0.008067 |
| -0.007824 | ... | ... | 1.125 | 0.250 | 1.375 | 590000 | 4.850 | -0.625 | 5.475 | ... | ... | -0.007586 |
| -0.007371 | ... | ... | 0.900 | 0.225 | 1.125 | 600000 | 5.575 | -0.650 | 6.225 | ... | ... | -0.007005 |
| -0.006761 | ... | ... | 0.725 | 0.175 | 0.900 | 610000 | 6.325 | -0.725 | 7.050 | ... | ... | -0.006258 |
| -0.006164 | ... | ... | 0.550 | 0.175 | 0.725 | 620000 | 7.150 | -0.725 | 7.875 | ... | ... | -0.005657 |
| -0.005506 | ... | ... | 0.450 | 0.125 | 0.575 | 630000 | 7.975 | -0.775 | 8.750 | ... | ... | -0.004858 |
| -0.00483 | ... | ... | 0.350 | 0.100 | 0.450 | 640000 | 8.850 | -0.800 | 9.650 | ... | ... | -0.004211 |
| -0.004182 | ... | ... | 0.250 | 0.100 | 0.350 | 650000 | 9.750 | -0.825 | 10.575 | ... | ... | -0.003623 |
| -0.003621 | ... | ... | 0.200 | 0.075 | 0.275 | 660000 | 10.675 | -0.825 | 11.500 | ... | ... | -0.003146 |
| -0.002941 | ... | ... | 0.150 | 0.050 | 0.200 | 670000 | 11.600 | -0.850 | 12.450 | ... | ... | -0.002596 |
| -0.002426 | ... | ... | 0.125 | 0.025 | 0.150 | 680000 | 12.550 | -0.875 | 13.425 | ... | ... | -0.002231 |
| -0.002154 | ... | ... | 0.075 | 0.050 | 0.125 | 690000 | 13.525 | -0.875 | 14.400 | ... | ... | -0.002102 |
| -0.001847 | ... | ... | 0.075 | 0.025 | 0.100 | 700000 | 14.500 | -0.900 | 15.400 | ... | ... | -0.001962 |
| -0.0015 | ... | ... | 0.050 | 0.025 | 0.075 | 710000 | 15.500 | -0.900 | 16.400 | ... | ... | -0.002096 |
| -0.001105 | ... | ... | 0.025 | 0.025 | 0.050 | 720000 | 16.500 | -0.900 | 17.400 | ... | ... | -0.002231 |
| -0.00064 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 17.500 | -0.900 | 18.400 | ... | ... | -0.002365 |
| -0.000646 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 18.500 | -0.900 | 19.400 | ... | ... | -0.002499 |
| -0.000652 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 19.500 | -0.900 | 20.400 | ... | ... | -0.002633 |
| -0.000658 | ... | ... | 0.013 | 0.013 | 0.025 | 760000 | 20.500 | -0.900 | 21.400 | ... | ... | -0.002766 |
| -0.000374 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | -0.900 | 22.400 | ... | ... | -0.0029 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | -0.900 | 23.400 | ... | ... | -0.003033 |
| -0.00038 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | -0.900 | 24.400 | ... | ... | -0.003166 |
| -0.000382 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | -0.900 | 25.400 | ... | ... | -0.003299 |
| -0.000385 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | -0.900 | 26.400 | ... | ... | -0.003432 |
| -0.000387 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | -0.900 | 27.400 | ... | ... | -0.003564 |
| -0.000389 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | -0.900 | 28.400 | ... | ... | -0.003697 |
| -0.000392 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | -0.900 | 29.400 | ... | ... | -0.003829 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | -0.900 | 30.400 | ... | ... | -0.003961 |
| -0.000396 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | -0.900 | 31.400 | ... | ... | -0.004092 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | -0.900 | 32.400 | ... | ... | -0.004224 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | -0.900 | 33.400 | ... | ... | -0.004355 |
| -0.000401 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | -0.900 | 34.400 | ... | ... | -0.004486 |
| -0.000403 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | -0.900 | 35.400 | ... | ... | -0.004617 |
| -0.000405 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | -0.900 | 36.400 | ... | ... | -0.004748 |
| -0.000407 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | -0.900 | 37.400 | ... | ... | -0.004879 |
| -0.000408 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | -0.900 | 38.400 | ... | ... | -0.005009 |
| -0.00041 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | -0.900 | 39.400 | ... | ... | -0.005139 |
| -0.000412 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | -0.900 | 40.400 | ... | ... | -0.005269 |
| -0.000413 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | -0.900 | 41.400 | ... | ... | -0.005398 |
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.