Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003101 | ... | ... | 33.250 | -0.250 | 33 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.003046 | ... | ... | 32.250 | -0.250 | 32 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.002984 | ... | ... | 31.250 | -0.250 | 31 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.002916 | ... | ... | 30.250 | -0.250 | 30 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.002843 | ... | ... | 29.250 | -0.250 | 29 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.002766 | ... | ... | 28.250 | -0.250 | 28 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.002686 | ... | ... | 27.250 | -0.250 | 27 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.002602 | ... | ... | 26.250 | -0.250 | 26 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.002516 | ... | ... | 25.250 | -0.250 | 25 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000248 |
| -0.002427 | ... | ... | 24.250 | -0.250 | 24 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.002336 | ... | ... | 23.250 | -0.250 | 23 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
| -0.002243 | ... | ... | 22.250 | -0.250 | 22 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.002149 | ... | ... | 21.250 | -0.250 | 21 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.002053 | ... | ... | 20.250 | -0.250 | 20 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.001956 | ... | ... | 19.250 | -0.250 | 19 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.001858 | ... | ... | 18.250 | -0.250 | 18 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.001759 | ... | ... | 17.250 | -0.250 | 17 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.001659 | ... | ... | 16.250 | -0.250 | 16 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.001558 | ... | ... | 15.250 | -0.250 | 15 | 330000 | 0.025 | 0 | 0.025 | ... | ... | -0.000403 |
| -0.001456 | ... | ... | 14.250 | -0.250 | 14 | 340000 | 0.025 | 0 | 0.025 | ... | ... | -0.000398 |
| -0.001354 | ... | ... | 13.250 | -0.250 | 13 | 350000 | 0.050 | 0 | 0.050 | ... | ... | -0.000681 |
| -0.001252 | ... | ... | 12.250 | -0.250 | 12 | 360000 | 0.100 | 0 | 0.100 | ... | ... | -0.001145 |
| -0.001462 | ... | ... | 11.275 | -0.225 | 11.050 | 370000 | 0.150 | 0 | 0.150 | ... | ... | -0.001521 |
| -0.001652 | ... | ... | 10.325 | -0.225 | 10.100 | 380000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.001999 |
| -0.002083 | ... | ... | 9.425 | -0.225 | 9.200 | 390000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.002527 |
| -0.002561 | ... | ... | 8.550 | -0.225 | 8.325 | 400000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.003065 |
| -0.003152 | ... | ... | 7.700 | -0.200 | 7.500 | 410000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.003584 |
| -0.0037 | ... | ... | 6.900 | -0.200 | 6.700 | 420000 | 0.800 | 0.050 | 0.750 | ... | ... | -0.004146 |
| -0.00426 | ... | ... | 6.150 | -0.200 | 5.950 | 430000 | 1.050 | 0.050 | 1 | ... | ... | -0.004693 |
| -0.004849 | ... | ... | 5.450 | -0.175 | 5.275 | 440000 | 1.325 | 0.050 | 1.275 | ... | ... | -0.00512 |
| -0.005296 | ... | ... | 4.800 | -0.175 | 4.625 | 450000 | 1.675 | 0.075 | 1.600 | ... | ... | -0.005537 |
| -0.005651 | ... | ... | 4.200 | -0.175 | 4.025 | 460000 | 2.075 | 0.100 | 1.975 | ... | ... | -0.00585 |
| -0.005951 | ... | ... | 3.650 | -0.150 | 3.500 | 470000 | 2.525 | 0.100 | 2.425 | ... | ... | -0.00605 |
| -0.006083 | ... | ... | 3.150 | -0.150 | 3 | 480000 | 3 | 0.100 | 2.900 | ... | ... | -0.006083 |
| -0.006153 | ... | ... | 2.700 | -0.125 | 2.575 | 490000 | 3.550 | 0.100 | 3.450 | ... | ... | -0.006054 |
| -0.006121 | ... | ... | 2.300 | -0.100 | 2.200 | 500000 | 4.150 | 0.125 | 4.025 | ... | ... | -0.005923 |
| -0.005948 | ... | ... | 1.950 | -0.100 | 1.850 | 510000 | 4.800 | 0.150 | 4.650 | ... | ... | -0.005707 |
| -0.005706 | ... | ... | 1.650 | -0.100 | 1.550 | 520000 | 5.475 | 0.150 | 5.325 | ... | ... | -0.005368 |
| -0.005424 | ... | ... | 1.375 | -0.075 | 1.300 | 530000 | 6.225 | 0.175 | 6.050 | ... | ... | -0.005058 |
| -0.00506 | ... | ... | 1.150 | -0.075 | 1.075 | 540000 | 6.975 | 0.175 | 6.800 | ... | ... | -0.004604 |
| -0.004719 | ... | ... | 0.950 | -0.050 | 0.900 | 550000 | 7.775 | 0.175 | 7.600 | ... | ... | -0.004172 |
| -0.004255 | ... | ... | 0.775 | -0.050 | 0.725 | 560000 | 8.600 | 0.200 | 8.400 | ... | ... | -0.003715 |
| -0.003879 | ... | ... | 0.650 | -0.050 | 0.600 | 570000 | 9.450 | 0.200 | 9.250 | ... | ... | -0.003256 |
| -0.003406 | ... | ... | 0.525 | -0.050 | 0.475 | 580000 | 10.350 | 0.225 | 10.125 | ... | ... | -0.002942 |
| -0.003104 | ... | ... | 0.425 | -0.025 | 0.400 | 590000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.002574 |
| -0.002743 | ... | ... | 0.350 | -0.025 | 0.325 | 600000 | 12.175 | 0.225 | 11.950 | ... | ... | -0.002291 |
| -0.002318 | ... | ... | 0.275 | -0.025 | 0.250 | 610000 | 13.100 | 0.225 | 12.875 | ... | ... | -0.001974 |
| -0.002004 | ... | ... | 0.225 | -0.025 | 0.200 | 620000 | 14.050 | 0.225 | 13.825 | ... | ... | -0.001778 |
| -0.001644 | ... | ... | 0.175 | -0.025 | 0.150 | 630000 | 15.025 | 0.250 | 14.775 | ... | ... | -0.001726 |
| -0.001453 | ... | ... | 0.150 | -0.025 | 0.125 | 640000 | 16 | 0.250 | 15.750 | ... | ... | -0.001669 |
| -0.001241 | ... | ... | 0.100 | 0 | 0.100 | 650000 | 17 | 0.250 | 16.750 | ... | ... | -0.001772 |
| -0.001005 | ... | ... | 0.075 | 0 | 0.075 | 660000 | 18 | 0.250 | 17.750 | ... | ... | -0.001875 |
| -0.000737 | ... | ... | 0.075 | -0.025 | 0.050 | 670000 | 19 | 0.250 | 18.750 | ... | ... | -0.001978 |
| -0.000745 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 20 | 0.250 | 19.750 | ... | ... | -0.00208 |
| -0.000752 | ... | ... | 0.050 | 0 | 0.050 | 690000 | 21 | 0.250 | 20.750 | ... | ... | -0.002182 |
| -0.000433 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 22 | 0.250 | 21.750 | ... | ... | -0.002284 |
| -0.000436 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 23 | 0.250 | 22.750 | ... | ... | -0.002386 |
| -0.000439 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 24 | 0.250 | 23.750 | ... | ... | -0.002488 |
| -0.000442 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 25 | 0.250 | 24.750 | ... | ... | -0.002589 |
| -0.00025 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26 | 0.250 | 25.750 | ... | ... | -0.00269 |
| -0.000252 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27 | 0.250 | 26.750 | ... | ... | -0.002791 |
| -0.000253 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28 | 0.250 | 27.750 | ... | ... | -0.002892 |
| -0.000255 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29 | 0.250 | 28.750 | ... | ... | -0.002992 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30 | 0.250 | 29.750 | ... | ... | -0.003093 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 31 | 0.250 | 30.750 | ... | ... | -0.003193 |
| -0.000259 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 32 | 0.250 | 31.750 | ... | ... | -0.003292 |
| -0.00026 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 33 | 0.250 | 32.750 | ... | ... | -0.003392 |
| -0.000261 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 34 | 0.250 | 33.750 | ... | ... | -0.003491 |
| -0.000262 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 35 | 0.250 | 34.750 | ... | ... | -0.00359 |
| -0.000263 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 36 | 0.250 | 35.750 | ... | ... | -0.003689 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 37 | 0.250 | 36.750 | ... | ... | -0.003787 |
| -0.000266 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 38 | 0.250 | 37.750 | ... | ... | -0.003886 |
| -0.000267 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 39 | 0.250 | 38.750 | ... | ... | -0.003984 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 40 | 0.250 | 39.750 | ... | ... | -0.004081 |
| -0.000269 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 41 | 0.250 | 40.750 | ... | ... | -0.004179 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 42 | 0.250 | 41.750 | ... | ... | -0.004276 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 43 | 0.250 | 42.750 | ... | ... | -0.004373 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 44 | 0.250 | 43.750 | ... | ... | -0.00447 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 45 | 0.250 | 44.750 | ... | ... | -0.004566 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 46 | 0.250 | 45.750 | ... | ... | -0.004662 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 47 | 0.250 | 46.750 | ... | ... | -0.004758 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 48 | 0.250 | 47.750 | ... | ... | -0.004854 |
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.