Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003749 | ... | ... | 38 | 0 | 38 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.003705 | ... | ... | 37 | 0 | 37 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.003652 | ... | ... | 36 | 0 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.003591 | ... | ... | 35 | 0 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.003524 | ... | ... | 34 | 0 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.003451 | ... | ... | 33 | 0 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.003373 | ... | ... | 32 | 0 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.003292 | ... | ... | 31 | 0 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.003206 | ... | ... | 30 | 0 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.003117 | ... | ... | 29 | 0 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.003026 | ... | ... | 28 | 0 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.002932 | ... | ... | 27 | 0 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000266 |
| -0.002835 | ... | ... | 26 | 0 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.002737 | ... | ... | 25 | 0 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.002637 | ... | ... | 24 | 0 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.002535 | ... | ... | 23 | 0 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.002432 | ... | ... | 22 | 0 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.002327 | ... | ... | 21 | 0 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.002222 | ... | ... | 20 | 0 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.002116 | ... | ... | 19 | 0 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.002008 | ... | ... | 18 | 0 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.0019 | ... | ... | 17 | 0 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.001791 | ... | ... | 16 | 0 | 16 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000432 |
| -0.001682 | ... | ... | 15 | 0 | 15 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000427 |
| -0.001572 | ... | ... | 14 | 0 | 14 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.000732 |
| -0.001461 | ... | ... | 13 | 0 | 13 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.00099 |
| -0.001517 | ... | ... | 12.025 | 0 | 12.025 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.001435 |
| -0.001567 | ... | ... | 11.050 | 0 | 11.050 | 420000 | 0.175 | 0 | 0.175 | ... | ... | -0.001805 |
| -0.001911 | ... | ... | 10.125 | 0 | 10.125 | 430000 | 0.250 | 0 | 0.250 | ... | ... | -0.002283 |
| -0.002345 | ... | ... | 9.225 | 0 | 9.225 | 440000 | 0.350 | 0 | 0.350 | ... | ... | -0.002818 |
| -0.002948 | ... | ... | 8.375 | 0 | 8.375 | 450000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003367 |
| -0.003539 | ... | ... | 7.550 | 0 | 7.550 | 460000 | 0.650 | 0 | 0.650 | ... | ... | -0.004004 |
| -0.00409 | ... | ... | 6.775 | -0.025 | 6.750 | 470000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.004568 |
| -0.004735 | ... | ... | 6.025 | 0 | 6.025 | 480000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.005123 |
| -0.005261 | ... | ... | 5.350 | -0.025 | 5.325 | 490000 | 1.400 | 0 | 1.400 | ... | ... | -0.005624 |
| -0.005782 | ... | ... | 4.700 | 0 | 4.700 | 500000 | 1.750 | 0 | 1.750 | ... | ... | -0.006042 |
| -0.006143 | ... | ... | 4.100 | 0 | 4.100 | 510000 | 2.150 | 0 | 2.150 | ... | ... | -0.006357 |
| -0.006452 | ... | ... | 3.575 | 0 | 3.575 | 520000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.006504 |
| -0.00659 | ... | ... | 3.075 | 0 | 3.075 | 530000 | 3.075 | 0 | 3.075 | ... | ... | -0.00659 |
| -0.006668 | ... | ... | 2.650 | 0 | 2.650 | 540000 | 3.625 | 0 | 3.625 | ... | ... | -0.006561 |
| -0.006586 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 4.225 | 0 | 4.225 | ... | ... | -0.006429 |
| -0.006413 | ... | ... | 1.925 | -0.025 | 1.900 | 560000 | 4.850 | 0 | 4.850 | ... | ... | -0.006152 |
| -0.006169 | ... | ... | 1.625 | -0.025 | 1.600 | 570000 | 5.525 | -0.025 | 5.550 | ... | ... | -0.005805 |
| -0.005886 | ... | ... | 1.350 | 0 | 1.350 | 580000 | 6.250 | -0.025 | 6.275 | ... | ... | -0.005418 |
| -0.005518 | ... | ... | 1.125 | 0 | 1.125 | 590000 | 7.025 | 0 | 7.025 | ... | ... | -0.005028 |
| -0.005085 | ... | ... | 0.925 | 0 | 0.925 | 600000 | 7.800 | -0.025 | 7.825 | ... | ... | -0.004501 |
| -0.00471 | ... | ... | 0.775 | 0 | 0.775 | 610000 | 8.625 | -0.025 | 8.650 | ... | ... | -0.00403 |
| -0.004221 | ... | ... | 0.625 | 0 | 0.625 | 620000 | 9.500 | 0 | 9.500 | ... | ... | -0.003671 |
| -0.003735 | ... | ... | 0.500 | 0 | 0.500 | 630000 | 10.375 | 0 | 10.375 | ... | ... | -0.003239 |
| -0.003284 | ... | ... | 0.425 | -0.025 | 0.400 | 640000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.002733 |
| -0.002903 | ... | ... | 0.325 | 0 | 0.325 | 650000 | 12.175 | 0 | 12.175 | ... | ... | -0.002438 |
| -0.002629 | ... | ... | 0.275 | 0 | 0.275 | 660000 | 13.125 | 0 | 13.125 | ... | ... | -0.002261 |
| -0.002315 | ... | ... | 0.225 | 0 | 0.225 | 670000 | 14.075 | 0 | 14.075 | ... | ... | -0.002066 |
| -0.001954 | ... | ... | 0.175 | 0 | 0.175 | 680000 | 15.025 | 0 | 15.025 | ... | ... | -0.001855 |
| -0.001538 | ... | ... | 0.125 | 0 | 0.125 | 690000 | 16 | 0 | 16 | ... | ... | -0.0018 |
| -0.001314 | ... | ... | 0.100 | 0 | 0.100 | 700000 | 17 | 0 | 17 | ... | ... | -0.001911 |
| -0.001063 | ... | ... | 0.075 | 0 | 0.075 | 710000 | 18 | 0 | 18 | ... | ... | -0.002022 |
| -0.001076 | ... | ... | 0.075 | 0 | 0.075 | 720000 | 19 | 0 | 19 | ... | ... | -0.002133 |
| -0.000788 | ... | ... | 0.050 | 0 | 0.050 | 730000 | 20 | 0 | 20 | ... | ... | -0.002244 |
| -0.000796 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 21 | 0 | 21 | ... | ... | -0.002354 |
| -0.000458 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22 | 0 | 22 | ... | ... | -0.002464 |
| -0.000462 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23 | 0 | 23 | ... | ... | -0.002575 |
| -0.000465 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 24 | 0 | 24 | ... | ... | -0.002685 |
| -0.000468 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 25 | 0 | 25 | ... | ... | -0.002794 |
| -0.000265 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | 0 | 26 | ... | ... | -0.002904 |
| -0.000267 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | 0 | 27 | ... | ... | -0.003013 |
| -0.000268 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | 0 | 28 | ... | ... | -0.003122 |
| -0.00027 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | 0 | 29 | ... | ... | -0.003231 |
| -0.000271 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | 0 | 30 | ... | ... | -0.003339 |
| -0.000273 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | 0 | 31 | ... | ... | -0.003448 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | 0 | 32 | ... | ... | -0.003556 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | 0 | 33 | ... | ... | -0.003663 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | 0 | 34 | ... | ... | -0.003771 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | 0 | 35 | ... | ... | -0.003878 |
| -0.000279 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36 | 0 | 36 | ... | ... | -0.003985 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37 | 0 | 37 | ... | ... | -0.004092 |
| -0.000281 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38 | 0 | 38 | ... | ... | -0.004199 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39 | 0 | 39 | ... | ... | -0.004305 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40 | 0 | 40 | ... | ... | -0.004411 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41 | 0 | 41 | ... | ... | -0.004517 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42 | 0 | 42 | ... | ... | -0.004623 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43 | 0 | 43 | ... | ... | -0.004728 |
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.