Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005259 | ... | ... | 38 | -0.500 | 37.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000527 |
| -0.005164 | ... | ... | 37 | -0.500 | 36.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000526 |
| -0.005062 | ... | ... | 36 | -0.500 | 35.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000524 |
| -0.004954 | ... | ... | 35 | -0.500 | 34.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000523 |
| -0.00484 | ... | ... | 34 | -0.500 | 33.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000521 |
| -0.004722 | ... | ... | 33 | -0.500 | 32.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000519 |
| -0.004599 | ... | ... | 32 | -0.500 | 31.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000517 |
| -0.004473 | ... | ... | 31 | -0.500 | 30.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000515 |
| -0.004344 | ... | ... | 30 | -0.500 | 29.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000512 |
| -0.004212 | ... | ... | 29 | -0.500 | 28.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00051 |
| -0.004077 | ... | ... | 28 | -0.500 | 27.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000507 |
| -0.003941 | ... | ... | 27 | -0.500 | 26.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000505 |
| -0.003802 | ... | ... | 26 | -0.500 | 25.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| -0.003662 | ... | ... | 25 | -0.500 | 24.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
| -0.00352 | ... | ... | 24 | -0.500 | 23.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| -0.003377 | ... | ... | 23 | -0.500 | 22.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000493 |
| -0.003233 | ... | ... | 22 | -0.500 | 21.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000489 |
| -0.003088 | ... | ... | 21 | -0.500 | 20.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000485 |
| -0.002942 | ... | ... | 20 | -0.500 | 19.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
| -0.002795 | ... | ... | 19 | -0.500 | 18.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000477 |
| -0.002647 | ... | ... | 18 | -0.500 | 17.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000473 |
| -0.002499 | ... | ... | 17 | -0.500 | 16.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| -0.00235 | ... | ... | 16 | -0.500 | 15.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000464 |
| -0.0022 | ... | ... | 15 | -0.500 | 14.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000459 |
| -0.00205 | ... | ... | 14 | -0.500 | 13.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| -0.0019 | ... | ... | 13 | -0.500 | 12.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000447 |
| -0.001749 | ... | ... | 12 | -0.500 | 11.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000774 |
| -0.001598 | ... | ... | 11 | -0.500 | 10.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.00076 |
| -0.001832 | ... | ... | 10 | -0.475 | 9.525 | 430000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00176 |
| -0.002042 | ... | ... | 9.025 | -0.475 | 8.550 | 440000 | 0.100 | 0 | 0.100 | ... | ... | -0.002131 |
| -0.002855 | ... | ... | 8.100 | -0.475 | 7.625 | 450000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.00312 |
| -0.003771 | ... | ... | 7.175 | -0.450 | 6.725 | 460000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.004142 |
| -0.004907 | ... | ... | 6.300 | -0.425 | 5.875 | 470000 | 0.425 | 0.075 | 0.350 | ... | ... | -0.005331 |
| -0.006074 | ... | ... | 5.475 | -0.400 | 5.075 | 480000 | 0.600 | 0.075 | 0.525 | ... | ... | -0.006327 |
| -0.007134 | ... | ... | 4.700 | -0.375 | 4.325 | 490000 | 0.850 | 0.100 | 0.750 | ... | ... | -0.00739 |
| -0.00811 | ... | ... | 4 | -0.350 | 3.650 | 500000 | 1.175 | 0.150 | 1.025 | ... | ... | -0.008339 |
| -0.008771 | ... | ... | 3.350 | -0.325 | 3.025 | 510000 | 1.550 | 0.175 | 1.375 | ... | ... | -0.008955 |
| -0.009183 | ... | ... | 2.775 | -0.300 | 2.475 | 520000 | 2 | 0.225 | 1.775 | ... | ... | -0.009313 |
| -0.009314 | ... | ... | 2.275 | -0.275 | 2 | 530000 | 2.500 | 0.225 | 2.275 | ... | ... | -0.009288 |
| -0.009178 | ... | ... | 1.825 | -0.225 | 1.600 | 540000 | 3.100 | 0.275 | 2.825 | ... | ... | -0.009106 |
| -0.008838 | ... | ... | 1.450 | -0.175 | 1.275 | 550000 | 3.750 | 0.325 | 3.425 | ... | ... | -0.008608 |
| -0.008116 | ... | ... | 1.150 | -0.175 | 0.975 | 560000 | 4.450 | 0.325 | 4.125 | ... | ... | -0.007856 |
| -0.007359 | ... | ... | 0.875 | -0.125 | 0.750 | 570000 | 5.200 | 0.350 | 4.850 | ... | ... | -0.006928 |
| -0.006555 | ... | ... | 0.675 | -0.100 | 0.575 | 580000 | 6.025 | 0.400 | 5.625 | ... | ... | -0.006118 |
| -0.005614 | ... | ... | 0.500 | -0.075 | 0.425 | 590000 | 6.875 | 0.425 | 6.450 | ... | ... | -0.005204 |
| -0.004593 | ... | ... | 0.375 | -0.075 | 0.300 | 600000 | 7.750 | 0.425 | 7.325 | ... | ... | -0.004252 |
| -0.003875 | ... | ... | 0.275 | -0.050 | 0.225 | 610000 | 8.650 | 0.425 | 8.225 | ... | ... | -0.003337 |
| -0.003325 | ... | ... | 0.200 | -0.025 | 0.175 | 620000 | 9.600 | 0.475 | 9.125 | ... | ... | -0.002882 |
| -0.002656 | ... | ... | 0.150 | -0.025 | 0.125 | 630000 | 10.550 | 0.475 | 10.075 | ... | ... | -0.002355 |
| -0.00184 | ... | ... | 0.100 | -0.025 | 0.075 | 640000 | 11.525 | 0.475 | 11.050 | ... | ... | -0.002139 |
| -0.001366 | ... | ... | 0.075 | -0.025 | 0.050 | 650000 | 12.500 | 0.475 | 12.025 | ... | ... | -0.001902 |
| -0.001388 | ... | ... | 0.050 | 0 | 0.050 | 660000 | 13.500 | 0.500 | 13 | ... | ... | -0.002054 |
| -0.000809 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 14.500 | 0.500 | 14 | ... | ... | -0.002205 |
| -0.000819 | ... | ... | 0.025 | 0 | 0.025 | 680000 | 15.500 | 0.500 | 15 | ... | ... | -0.002356 |
| -0.000469 | ... | ... | 0.025 | -0.013 | 0.013 | 690000 | 16.500 | 0.500 | 16 | ... | ... | -0.002507 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.500 | 0.500 | 17 | ... | ... | -0.002658 |
| -0.000478 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.500 | 0.500 | 18 | ... | ... | -0.002809 |
| -0.000482 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.500 | 0.500 | 19 | ... | ... | -0.002959 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.500 | 0.500 | 20 | ... | ... | -0.00311 |
| -0.00049 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.500 | 0.500 | 21 | ... | ... | -0.00326 |
| -0.000494 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.500 | 0.500 | 22 | ... | ... | -0.00341 |
| -0.000497 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.500 | 0.500 | 23 | ... | ... | -0.00356 |
| -0.0005 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.500 | 0.500 | 24 | ... | ... | -0.003709 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.500 | 0.500 | 25 | ... | ... | -0.003859 |
| -0.000507 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.500 | 0.500 | 26 | ... | ... | -0.004008 |
| -0.00051 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.500 | 0.500 | 27 | ... | ... | -0.004157 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.500 | 0.500 | 28 | ... | ... | -0.004306 |
| -0.000515 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.500 | 0.500 | 29 | ... | ... | -0.004454 |
| -0.000518 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.500 | 0.500 | 30 | ... | ... | -0.004603 |
| -0.000521 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.500 | 0.500 | 31 | ... | ... | -0.004751 |
| -0.000523 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.500 | 0.500 | 32 | ... | ... | -0.004899 |
| -0.000526 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.500 | 0.500 | 33 | ... | ... | -0.005047 |
| -0.000528 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.500 | 0.500 | 34 | ... | ... | -0.005194 |
| -0.00053 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.500 | 0.500 | 35 | ... | ... | -0.005342 |
| -0.000532 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36.500 | 0.500 | 36 | ... | ... | -0.005489 |
| -0.000535 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37.500 | 0.500 | 37 | ... | ... | -0.005636 |
| -0.000537 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38.500 | 0.500 | 38 | ... | ... | -0.005782 |
| -0.000539 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39.500 | 0.500 | 39 | ... | ... | -0.005929 |
| -0.000541 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40.500 | 0.500 | 40 | ... | ... | -0.006075 |
| -0.000543 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41.500 | 0.500 | 41 | ... | ... | -0.006221 |
| -0.000545 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42.500 | 0.500 | 42 | ... | ... | -0.006367 |
| -0.000546 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43.500 | 0.500 | 43 | ... | ... | -0.006513 |
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.