Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002889 | ... | ... | 36.050 | -2.050 | 34 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.002846 | ... | ... | 35.050 | -2.050 | 33 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002795 | ... | ... | 34.050 | -2.050 | 32 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002738 | ... | ... | 33.050 | -2.050 | 31 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.002676 | ... | ... | 32.050 | -2.050 | 30 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.00261 | ... | ... | 31.050 | -2.050 | 29 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002539 | ... | ... | 30.050 | -2.050 | 28 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.002466 | ... | ... | 29.050 | -2.050 | 27 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002389 | ... | ... | 28.050 | -2.050 | 26 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.00231 | ... | ... | 27.050 | -2.050 | 25 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.002229 | ... | ... | 26.050 | -2.050 | 24 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.002145 | ... | ... | 25.050 | -2.050 | 23 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.00206 | ... | ... | 24.050 | -2.050 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.001974 | ... | ... | 23.050 | -2.050 | 21 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.001886 | ... | ... | 22.050 | -2.050 | 20 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.001797 | ... | ... | 21.050 | -2.050 | 19 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.001707 | ... | ... | 20.050 | -2.050 | 18 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.001616 | ... | ... | 19.050 | -2.050 | 17 | 320000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000358 |
| -0.001524 | ... | ... | 18.050 | -2.050 | 16 | 330000 | 0.025 | 0 | 0.025 | ... | ... | -0.000354 |
| -0.001432 | ... | ... | 17.050 | -2.050 | 15 | 340000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00061 |
| -0.001339 | ... | ... | 16.050 | -2.050 | 14 | 350000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.000826 |
| -0.001245 | ... | ... | 15.050 | -2.050 | 13 | 360000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.001013 |
| -0.001284 | ... | ... | 14.050 | -2.025 | 12.025 | 370000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.001351 |
| -0.001444 | ... | ... | 13.050 | -1.975 | 11.075 | 380000 | 0.225 | 0.100 | 0.125 | ... | ... | -0.001781 |
| -0.001819 | ... | ... | 12.100 | -1.925 | 10.175 | 390000 | 0.325 | 0.125 | 0.200 | ... | ... | -0.002261 |
| -0.002245 | ... | ... | 11.175 | -1.875 | 9.300 | 400000 | 0.425 | 0.150 | 0.275 | ... | ... | -0.002649 |
| -0.002694 | ... | ... | 10.275 | -1.825 | 8.450 | 410000 | 0.575 | 0.200 | 0.375 | ... | ... | -0.00315 |
| -0.003218 | ... | ... | 9.400 | -1.750 | 7.650 | 420000 | 0.775 | 0.275 | 0.500 | ... | ... | -0.003699 |
| -0.003699 | ... | ... | 8.575 | -1.700 | 6.875 | 430000 | 1 | 0.325 | 0.675 | ... | ... | -0.004178 |
| -0.004243 | ... | ... | 7.775 | -1.600 | 6.175 | 440000 | 1.250 | 0.400 | 0.850 | ... | ... | -0.004577 |
| -0.004687 | ... | ... | 7.025 | -1.525 | 5.500 | 450000 | 1.575 | 0.475 | 1.100 | ... | ... | -0.004999 |
| -0.005077 | ... | ... | 6.325 | -1.450 | 4.875 | 460000 | 1.925 | 0.550 | 1.375 | ... | ... | -0.005302 |
| -0.005395 | ... | ... | 5.650 | -1.350 | 4.300 | 470000 | 2.325 | 0.650 | 1.675 | ... | ... | -0.005532 |
| -0.005632 | ... | ... | 5.025 | -1.250 | 3.775 | 480000 | 2.775 | 0.725 | 2.050 | ... | ... | -0.00568 |
| -0.005742 | ... | ... | 4.450 | -1.175 | 3.275 | 490000 | 3.275 | 0.825 | 2.450 | ... | ... | -0.005742 |
| -0.005813 | ... | ... | 3.925 | -1.075 | 2.850 | 500000 | 3.825 | 0.925 | 2.900 | ... | ... | -0.005721 |
| -0.00581 | ... | ... | 3.450 | -0.975 | 2.475 | 510000 | 4.425 | 1.025 | 3.400 | ... | ... | -0.005627 |
| -0.005699 | ... | ... | 3.025 | -0.900 | 2.125 | 520000 | 5.050 | 1.100 | 3.950 | ... | ... | -0.005424 |
| -0.005487 | ... | ... | 2.625 | -0.825 | 1.800 | 530000 | 5.725 | 1.200 | 4.525 | ... | ... | -0.005174 |
| -0.005299 | ... | ... | 2.275 | -0.725 | 1.550 | 540000 | 6.450 | 1.300 | 5.150 | ... | ... | -0.004899 |
| -0.004986 | ... | ... | 1.950 | -0.650 | 1.300 | 550000 | 7.200 | 1.375 | 5.825 | ... | ... | -0.004565 |
| -0.004685 | ... | ... | 1.675 | -0.575 | 1.100 | 560000 | 7.975 | 1.450 | 6.525 | ... | ... | -0.004186 |
| -0.004353 | ... | ... | 1.425 | -0.500 | 0.925 | 570000 | 8.775 | 1.500 | 7.275 | ... | ... | -0.003779 |
| -0.00401 | ... | ... | 1.225 | -0.450 | 0.775 | 580000 | 9.625 | 1.575 | 8.050 | ... | ... | -0.003446 |
| -0.003674 | ... | ... | 1.025 | -0.375 | 0.650 | 590000 | 10.475 | 1.650 | 8.825 | ... | ... | -0.003046 |
| -0.003262 | ... | ... | 0.875 | -0.350 | 0.525 | 600000 | 11.350 | 1.700 | 9.650 | ... | ... | -0.002677 |
| -0.003003 | ... | ... | 0.725 | -0.275 | 0.450 | 610000 | 12.275 | 1.775 | 10.500 | ... | ... | -0.002471 |
| -0.002699 | ... | ... | 0.625 | -0.250 | 0.375 | 620000 | 13.175 | 1.800 | 11.375 | ... | ... | -0.002124 |
| -0.002345 | ... | ... | 0.525 | -0.225 | 0.300 | 630000 | 14.125 | 1.850 | 12.275 | ... | ... | -0.001984 |
| -0.00209 | ... | ... | 0.425 | -0.175 | 0.250 | 640000 | 15.075 | 1.900 | 13.175 | ... | ... | -0.001831 |
| -0.001801 | ... | ... | 0.350 | -0.150 | 0.200 | 650000 | 16.025 | 1.900 | 14.125 | ... | ... | -0.001667 |
| -0.001653 | ... | ... | 0.300 | -0.125 | 0.175 | 660000 | 17 | 1.950 | 15.050 | ... | ... | -0.001629 |
| -0.001297 | ... | ... | 0.250 | -0.125 | 0.125 | 670000 | 18 | 2 | 16 | ... | ... | -0.001723 |
| -0.001106 | ... | ... | 0.200 | -0.100 | 0.100 | 680000 | 19 | 2.025 | 16.975 | ... | ... | -0.001818 |
| -0.000893 | ... | ... | 0.175 | -0.100 | 0.075 | 690000 | 20 | 2.050 | 17.950 | ... | ... | -0.001912 |
| -0.000902 | ... | ... | 0.125 | -0.050 | 0.075 | 700000 | 21 | 2.050 | 18.950 | ... | ... | -0.002006 |
| -0.000659 | ... | ... | 0.100 | -0.050 | 0.050 | 710000 | 22 | 2.050 | 19.950 | ... | ... | -0.002099 |
| -0.000665 | ... | ... | 0.100 | -0.050 | 0.050 | 720000 | 23 | 2.050 | 20.950 | ... | ... | -0.002193 |
| -0.000382 | ... | ... | 0.075 | -0.050 | 0.025 | 730000 | 24 | 2.050 | 21.950 | ... | ... | -0.002286 |
| -0.000385 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 25 | 2.050 | 22.950 | ... | ... | -0.002379 |
| -0.000387 | ... | ... | 0.050 | -0.025 | 0.025 | 750000 | 26 | 2.050 | 23.950 | ... | ... | -0.002472 |
| -0.00039 | ... | ... | 0.050 | -0.025 | 0.025 | 760000 | 27 | 2.050 | 24.950 | ... | ... | -0.002564 |
| -0.000392 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 28 | 2.050 | 25.950 | ... | ... | -0.002657 |
| -0.000222 | ... | ... | 0.025 | -0.013 | 0.013 | 780000 | 29 | 2.050 | 26.950 | ... | ... | -0.002749 |
| -0.000223 | ... | ... | 0.025 | -0.013 | 0.013 | 790000 | 30 | 2.050 | 27.950 | ... | ... | -0.002841 |
| -0.000224 | ... | ... | 0.025 | -0.013 | 0.013 | 800000 | 31 | 2.050 | 28.950 | ... | ... | -0.002932 |
| -0.000225 | ... | ... | 0.025 | -0.013 | 0.013 | 810000 | 32 | 2.050 | 29.950 | ... | ... | -0.003024 |
| -0.000226 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 33 | 2.050 | 30.950 | ... | ... | -0.003115 |
| -0.000227 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 34 | 2.050 | 31.950 | ... | ... | -0.003206 |
| -0.000228 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 35 | 2.050 | 32.950 | ... | ... | -0.003296 |
| -0.000229 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 36 | 2.050 | 33.950 | ... | ... | -0.003387 |
| -0.00023 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 37 | 2.050 | 34.950 | ... | ... | -0.003477 |
| -0.000231 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 38 | 2.050 | 35.950 | ... | ... | -0.003567 |
| -0.000232 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 39 | 2.050 | 36.950 | ... | ... | -0.003657 |
| -0.000233 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 40 | 2.050 | 37.950 | ... | ... | -0.003746 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 41 | 2.050 | 38.950 | ... | ... | -0.003835 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 42 | 2.050 | 39.950 | ... | ... | -0.003924 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 43 | 2.050 | 40.950 | ... | ... | -0.004013 |
| -0.000236 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 44 | 2.050 | 41.950 | ... | ... | -0.004101 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 45 | 2.050 | 42.950 | ... | ... | -0.004189 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 46 | 2.050 | 43.950 | ... | ... | -0.004277 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 47 | 2.050 | 44.950 | ... | ... | -0.004365 |
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.