Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004583 | ... | ... | 40.750 | 0 | 40.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000351 |
| -0.004529 | ... | ... | 39.750 | 0 | 39.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000351 |
| -0.004465 | ... | ... | 38.750 | 0 | 38.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.004394 | ... | ... | 37.750 | 0 | 37.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.004316 | ... | ... | 36.750 | 0 | 36.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.004232 | ... | ... | 35.750 | 0 | 35.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.004143 | ... | ... | 34.750 | 0 | 34.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.00405 | ... | ... | 33.750 | 0 | 33.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.003953 | ... | ... | 32.750 | 0 | 32.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.003852 | ... | ... | 31.750 | 0 | 31.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.003749 | ... | ... | 30.750 | 0 | 30.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.003643 | ... | ... | 29.750 | 0 | 29.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.003534 | ... | ... | 28.750 | 0 | 28.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.003423 | ... | ... | 27.750 | 0 | 27.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.003311 | ... | ... | 26.750 | 0 | 26.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.003196 | ... | ... | 25.750 | 0 | 25.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.003081 | ... | ... | 24.750 | 0 | 24.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.002964 | ... | ... | 23.750 | 0 | 23.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.002845 | ... | ... | 22.750 | 0 | 22.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000326 |
| -0.002726 | ... | ... | 21.750 | 0 | 21.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.002605 | ... | ... | 20.750 | 0 | 20.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.002484 | ... | ... | 19.750 | 0 | 19.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.002362 | ... | ... | 18.750 | 0 | 18.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.002239 | ... | ... | 17.750 | 0 | 17.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.002116 | ... | ... | 16.750 | 0 | 16.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.001992 | ... | ... | 15.750 | 0 | 15.750 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.000541 |
| -0.001867 | ... | ... | 14.750 | 0 | 14.750 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000535 |
| -0.001742 | ... | ... | 13.750 | 0 | 13.750 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.000918 |
| -0.001617 | ... | ... | 12.750 | 0 | 12.750 | 430000 | 0.075 | 0 | 0.075 | ... | ... | -0.001239 |
| -0.001716 | ... | ... | 11.775 | 0 | 11.775 | 440000 | 0.100 | 0 | 0.100 | ... | ... | -0.001517 |
| -0.001807 | ... | ... | 10.800 | 0 | 10.800 | 450000 | 0.150 | 0 | 0.150 | ... | ... | -0.002015 |
| -0.002285 | ... | ... | 9.875 | 0 | 9.875 | 460000 | 0.225 | 0 | 0.225 | ... | ... | -0.002645 |
| -0.002871 | ... | ... | 8.975 | 0 | 8.975 | 470000 | 0.325 | 0 | 0.325 | ... | ... | -0.003341 |
| -0.003511 | ... | ... | 8.100 | 0 | 8.100 | 480000 | 0.450 | 0 | 0.450 | ... | ... | -0.004048 |
| -0.004291 | ... | ... | 7.275 | 0 | 7.275 | 490000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.004726 |
| -0.005005 | ... | ... | 6.475 | 0 | 6.475 | 500000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.005456 |
| -0.005822 | ... | ... | 5.750 | 0 | 5.750 | 510000 | 1.050 | 0 | 1.050 | ... | ... | -0.006163 |
| -0.006471 | ... | ... | 5.050 | 0 | 5.050 | 520000 | 1.350 | 0 | 1.350 | ... | ... | -0.006791 |
| -0.00702 | ... | ... | 4.425 | -0.025 | 4.400 | 530000 | 1.700 | 0 | 1.700 | ... | ... | -0.007302 |
| -0.00751 | ... | ... | 3.825 | 0 | 3.825 | 540000 | 2.100 | 0 | 2.100 | ... | ... | -0.007669 |
| -0.007771 | ... | ... | 3.300 | -0.025 | 3.275 | 550000 | 2.550 | 0 | 2.550 | ... | ... | -0.007879 |
| -0.00794 | ... | ... | 2.825 | -0.025 | 2.800 | 560000 | 3.050 | 0 | 3.050 | ... | ... | -0.007927 |
| -0.007952 | ... | ... | 2.375 | 0 | 2.375 | 570000 | 3.600 | -0.025 | 3.625 | ... | ... | -0.007817 |
| -0.00782 | ... | ... | 2 | 0 | 2 | 580000 | 4.225 | 0 | 4.225 | ... | ... | -0.007637 |
| -0.007571 | ... | ... | 1.675 | 0 | 1.675 | 590000 | 4.875 | 0 | 4.875 | ... | ... | -0.007268 |
| -0.00715 | ... | ... | 1.400 | -0.025 | 1.375 | 600000 | 5.575 | 0 | 5.575 | ... | ... | -0.006813 |
| -0.00677 | ... | ... | 1.150 | 0 | 1.150 | 610000 | 6.325 | 0 | 6.325 | ... | ... | -0.006315 |
| -0.006184 | ... | ... | 0.950 | -0.025 | 0.925 | 620000 | 7.100 | 0 | 7.100 | ... | ... | -0.005719 |
| -0.005628 | ... | ... | 0.775 | -0.025 | 0.750 | 630000 | 7.925 | 0 | 7.925 | ... | ... | -0.005175 |
| -0.005034 | ... | ... | 0.625 | -0.025 | 0.600 | 640000 | 8.750 | 0 | 8.750 | ... | ... | -0.004479 |
| -0.004597 | ... | ... | 0.500 | 0 | 0.500 | 650000 | 9.625 | 0 | 9.625 | ... | ... | -0.003929 |
| -0.004053 | ... | ... | 0.400 | 0 | 0.400 | 660000 | 10.525 | 0 | 10.525 | ... | ... | -0.003441 |
| -0.003389 | ... | ... | 0.325 | -0.025 | 0.300 | 670000 | 11.450 | 0 | 11.450 | ... | ... | -0.003057 |
| -0.003039 | ... | ... | 0.250 | 0 | 0.250 | 680000 | 12.375 | 0 | 12.375 | ... | ... | -0.002619 |
| -0.002632 | ... | ... | 0.200 | 0 | 0.200 | 690000 | 13.325 | 0 | 13.325 | ... | ... | -0.00234 |
| -0.002162 | ... | ... | 0.150 | 0 | 0.150 | 700000 | 14.275 | 0 | 14.275 | ... | ... | -0.002035 |
| -0.001913 | ... | ... | 0.125 | 0 | 0.125 | 710000 | 15.275 | 0 | 15.275 | ... | ... | -0.002161 |
| -0.001636 | ... | ... | 0.100 | 0 | 0.100 | 720000 | 16.250 | 0 | 16.250 | ... | ... | -0.002061 |
| -0.001325 | ... | ... | 0.075 | 0 | 0.075 | 730000 | 17.250 | 0 | 17.250 | ... | ... | -0.002187 |
| -0.000973 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 18.250 | 0 | 18.250 | ... | ... | -0.002313 |
| -0.000984 | ... | ... | 0.050 | 0 | 0.050 | 750000 | 19.250 | 0 | 19.250 | ... | ... | -0.002438 |
| -0.000567 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 20.250 | 0 | 20.250 | ... | ... | -0.002563 |
| -0.000572 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 21.250 | 0 | 21.250 | ... | ... | -0.002688 |
| -0.000577 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 22.250 | 0 | 22.250 | ... | ... | -0.002813 |
| -0.000581 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 23.250 | 0 | 23.250 | ... | ... | -0.002938 |
| -0.00033 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.250 | 0 | 24.250 | ... | ... | -0.003063 |
| -0.000332 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.250 | 0 | 25.250 | ... | ... | -0.003187 |
| -0.000334 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.250 | 0 | 26.250 | ... | ... | -0.003311 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.250 | 0 | 27.250 | ... | ... | -0.003435 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.250 | 0 | 28.250 | ... | ... | -0.003559 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.250 | 0 | 29.250 | ... | ... | -0.003682 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.250 | 0 | 30.250 | ... | ... | -0.003806 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.250 | 0 | 31.250 | ... | ... | -0.003929 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.250 | 0 | 32.250 | ... | ... | -0.004052 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.250 | 0 | 33.250 | ... | ... | -0.004174 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.250 | 0 | 34.250 | ... | ... | -0.004297 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.250 | 0 | 35.250 | ... | ... | -0.004419 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.250 | 0 | 36.250 | ... | ... | -0.004541 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.250 | 0 | 37.250 | ... | ... | -0.004663 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.250 | 0 | 38.250 | ... | ... | -0.004784 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.250 | 0 | 39.250 | ... | ... | -0.004906 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.250 | 0 | 40.250 | ... | ... | -0.005027 |
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.