Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004022 | ... | ... | 37.025 | -0.025 | 37 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
| -0.003962 | ... | ... | 36.025 | -0.025 | 36 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.003895 | ... | ... | 35.025 | -0.025 | 35 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.00382 | ... | ... | 34.025 | -0.025 | 34 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.003739 | ... | ... | 33.025 | -0.025 | 33 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.003654 | ... | ... | 32.025 | -0.025 | 32 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.003563 | ... | ... | 31.025 | -0.025 | 31 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.003469 | ... | ... | 30.025 | -0.025 | 30 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
| -0.003372 | ... | ... | 29.025 | -0.025 | 29 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.003272 | ... | ... | 28.025 | -0.025 | 28 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000314 |
| -0.003169 | ... | ... | 27.025 | -0.025 | 27 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.003064 | ... | ... | 26.025 | -0.025 | 26 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.002957 | ... | ... | 25.025 | -0.025 | 25 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.002848 | ... | ... | 24.025 | -0.025 | 24 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.002738 | ... | ... | 23.025 | -0.025 | 23 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.002626 | ... | ... | 22.025 | -0.025 | 22 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.002513 | ... | ... | 21.025 | -0.025 | 21 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.002398 | ... | ... | 20.025 | -0.025 | 20 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.002283 | ... | ... | 19.025 | -0.025 | 19 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.002167 | ... | ... | 18.025 | -0.025 | 18 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.00205 | ... | ... | 17.025 | -0.025 | 17 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.001932 | ... | ... | 16.025 | -0.025 | 16 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.001814 | ... | ... | 15.025 | -0.025 | 15 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000285 |
| -0.001695 | ... | ... | 14.025 | -0.025 | 14 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000495 |
| -0.001575 | ... | ... | 13.025 | -0.025 | 13 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.000849 |
| -0.001456 | ... | ... | 12.025 | -0.025 | 12 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.001144 |
| -0.001543 | ... | ... | 11.050 | -0.025 | 11.025 | 410000 | 0.100 | 0 | 0.100 | ... | ... | -0.001398 |
| -0.001815 | ... | ... | 10.100 | -0.025 | 10.075 | 420000 | 0.150 | 0 | 0.150 | ... | ... | -0.001851 |
| -0.002231 | ... | ... | 9.175 | -0.025 | 9.150 | 430000 | 0.250 | 0 | 0.250 | ... | ... | -0.002613 |
| -0.00274 | ... | ... | 8.275 | -0.025 | 8.250 | 440000 | 0.350 | 0 | 0.350 | ... | ... | -0.003208 |
| -0.003427 | ... | ... | 7.425 | -0.025 | 7.400 | 450000 | 0.475 | 0 | 0.475 | ... | ... | -0.003811 |
| -0.00408 | ... | ... | 6.600 | -0.025 | 6.575 | 460000 | 0.675 | 0 | 0.675 | ... | ... | -0.004613 |
| -0.004861 | ... | ... | 5.850 | -0.025 | 5.825 | 470000 | 0.875 | 0 | 0.875 | ... | ... | -0.005182 |
| -0.005495 | ... | ... | 5.125 | -0.025 | 5.100 | 480000 | 1.150 | 0 | 1.150 | ... | ... | -0.005805 |
| -0.006118 | ... | ... | 4.450 | 0 | 4.450 | 490000 | 1.475 | 0 | 1.475 | ... | ... | -0.006321 |
| -0.006536 | ... | ... | 3.850 | -0.025 | 3.825 | 500000 | 1.850 | 0 | 1.850 | ... | ... | -0.0067 |
| -0.006873 | ... | ... | 3.300 | -0.025 | 3.275 | 510000 | 2.300 | 0 | 2.300 | ... | ... | -0.006988 |
| -0.007108 | ... | ... | 2.800 | 0 | 2.800 | 520000 | 2.800 | 0.025 | 2.775 | ... | ... | -0.007108 |
| -0.007118 | ... | ... | 2.375 | -0.025 | 2.350 | 530000 | 3.325 | 0 | 3.325 | ... | ... | -0.007002 |
| -0.007044 | ... | ... | 1.975 | 0 | 1.975 | 540000 | 3.925 | 0 | 3.925 | ... | ... | -0.006811 |
| -0.006773 | ... | ... | 1.650 | -0.025 | 1.625 | 550000 | 4.575 | 0 | 4.575 | ... | ... | -0.006493 |
| -0.00648 | ... | ... | 1.350 | 0 | 1.350 | 560000 | 5.275 | 0 | 5.275 | ... | ... | -0.006084 |
| -0.006049 | ... | ... | 1.100 | 0 | 1.100 | 570000 | 6.025 | 0.025 | 6 | ... | ... | -0.005624 |
| -0.005604 | ... | ... | 0.900 | 0 | 0.900 | 580000 | 6.800 | 0 | 6.800 | ... | ... | -0.005064 |
| -0.005088 | ... | ... | 0.725 | 0 | 0.725 | 590000 | 7.625 | 0.025 | 7.600 | ... | ... | -0.004546 |
| -0.004531 | ... | ... | 0.575 | 0 | 0.575 | 600000 | 8.475 | 0.025 | 8.450 | ... | ... | -0.004011 |
| -0.003964 | ... | ... | 0.450 | 0 | 0.450 | 610000 | 9.350 | 0.025 | 9.325 | ... | ... | -0.003494 |
| -0.003425 | ... | ... | 0.375 | -0.025 | 0.350 | 620000 | 10.250 | 0.025 | 10.225 | ... | ... | -0.003033 |
| -0.00296 | ... | ... | 0.275 | 0 | 0.275 | 630000 | 11.150 | 0 | 11.150 | ... | ... | -0.002494 |
| -0.002618 | ... | ... | 0.225 | 0 | 0.225 | 640000 | 12.100 | 0.025 | 12.075 | ... | ... | -0.002254 |
| -0.00222 | ... | ... | 0.175 | 0 | 0.175 | 650000 | 13.050 | 0.025 | 13.025 | ... | ... | -0.00199 |
| -0.001755 | ... | ... | 0.125 | 0 | 0.125 | 660000 | 14.025 | 0.025 | 14 | ... | ... | -0.001908 |
| -0.001503 | ... | ... | 0.100 | 0 | 0.100 | 670000 | 15 | 0.025 | 14.975 | ... | ... | -0.00182 |
| -0.00122 | ... | ... | 0.075 | 0 | 0.075 | 680000 | 16 | 0.025 | 15.975 | ... | ... | -0.00194 |
| -0.000898 | ... | ... | 0.050 | 0 | 0.050 | 690000 | 17 | 0.025 | 16.975 | ... | ... | -0.002061 |
| -0.000908 | ... | ... | 0.050 | 0 | 0.050 | 700000 | 18 | 0.025 | 17.975 | ... | ... | -0.002181 |
| -0.000525 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 19 | 0.025 | 18.975 | ... | ... | -0.0023 |
| -0.00053 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 20 | 0.025 | 19.975 | ... | ... | -0.00242 |
| -0.000534 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 21 | 0.025 | 20.975 | ... | ... | -0.002539 |
| -0.000539 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 22 | 0.025 | 21.975 | ... | ... | -0.002659 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23 | 0.025 | 22.975 | ... | ... | -0.002778 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24 | 0.025 | 23.975 | ... | ... | -0.002896 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25 | 0.025 | 24.975 | ... | ... | -0.003015 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26 | 0.025 | 25.975 | ... | ... | -0.003133 |
| -0.000314 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27 | 0.025 | 26.975 | ... | ... | -0.003251 |
| -0.000316 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28 | 0.025 | 27.975 | ... | ... | -0.003369 |
| -0.000317 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29 | 0.025 | 28.975 | ... | ... | -0.003487 |
| -0.000319 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30 | 0.025 | 29.975 | ... | ... | -0.003604 |
| -0.000321 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31 | 0.025 | 30.975 | ... | ... | -0.003722 |
| -0.000322 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32 | 0.025 | 31.975 | ... | ... | -0.003839 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33 | 0.025 | 32.975 | ... | ... | -0.003955 |
| -0.000325 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34 | 0.025 | 33.975 | ... | ... | -0.004072 |
| -0.000327 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35 | 0.025 | 34.975 | ... | ... | -0.004188 |
| -0.000328 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36 | 0.025 | 35.975 | ... | ... | -0.004304 |
| -0.000329 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37 | 0.025 | 36.975 | ... | ... | -0.00442 |
| -0.000331 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38 | 0.025 | 37.975 | ... | ... | -0.004536 |
| -0.000332 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39 | 0.025 | 38.975 | ... | ... | -0.004651 |
| -0.000333 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40 | 0.025 | 39.975 | ... | ... | -0.004766 |
| -0.000334 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41 | 0.025 | 40.975 | ... | ... | -0.004881 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42 | 0.025 | 41.975 | ... | ... | -0.004996 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43 | 0.025 | 42.975 | ... | ... | -0.00511 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44 | 0.025 | 43.975 | ... | ... | -0.005224 |
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.