Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003799 | ... | ... | 41.050 | 0.475 | 41.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.003777 | ... | ... | 40.050 | 0.475 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.003749 | ... | ... | 39.050 | 0.475 | 39.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.003715 | ... | ... | 38.050 | 0.475 | 38.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.003677 | ... | ... | 37.050 | 0.475 | 37.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.003633 | ... | ... | 36.050 | 0.475 | 36.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.003586 | ... | ... | 35.050 | 0.475 | 35.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.003535 | ... | ... | 34.050 | 0.475 | 34.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.003482 | ... | ... | 33.050 | 0.475 | 33.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.003425 | ... | ... | 32.050 | 0.475 | 32.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.003366 | ... | ... | 31.050 | 0.475 | 31.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.003304 | ... | ... | 30.050 | 0.475 | 30.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.003241 | ... | ... | 29.050 | 0.475 | 29.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.003175 | ... | ... | 28.050 | 0.475 | 28.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.003108 | ... | ... | 27.050 | 0.475 | 27.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00017 |
| -0.003039 | ... | ... | 26.050 | 0.475 | 26.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000169 |
| -0.002969 | ... | ... | 25.050 | 0.475 | 25.525 | 350000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000168 |
| -0.002897 | ... | ... | 24.050 | 0.475 | 24.525 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.000296 |
| -0.002824 | ... | ... | 23.050 | 0.475 | 23.525 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000294 |
| -0.00275 | ... | ... | 22.050 | 0.475 | 22.525 | 380000 | 0.050 | 0 | 0.050 | ... | ... | -0.000511 |
| -0.002675 | ... | ... | 21.050 | 0.475 | 21.525 | 390000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000507 |
| -0.002598 | ... | ... | 20.050 | 0.475 | 20.525 | 400000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000692 |
| -0.002521 | ... | ... | 19.050 | 0.475 | 19.525 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.001018 |
| -0.002443 | ... | ... | 18.050 | 0.475 | 18.525 | 420000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001157 |
| -0.002448 | ... | ... | 17.075 | 0.475 | 17.550 | 430000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001418 |
| -0.002531 | ... | ... | 16.125 | 0.475 | 16.600 | 440000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.001769 |
| -0.002606 | ... | ... | 15.200 | 0.450 | 15.650 | 450000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002074 |
| -0.002825 | ... | ... | 14.300 | 0.450 | 14.750 | 460000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.002437 |
| -0.003023 | ... | ... | 13.425 | 0.425 | 13.850 | 470000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.002837 |
| -0.003333 | ... | ... | 12.575 | 0.425 | 13 | 480000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.003178 |
| -0.003667 | ... | ... | 11.775 | 0.400 | 12.175 | 490000 | 0.850 | -0.075 | 0.925 | ... | ... | -0.003536 |
| -0.004014 | ... | ... | 10.975 | 0.400 | 11.375 | 500000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.003963 |
| -0.004361 | ... | ... | 10.200 | 0.400 | 10.600 | 510000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.004311 |
| -0.004699 | ... | ... | 9.475 | 0.375 | 9.850 | 520000 | 1.500 | -0.100 | 1.600 | ... | ... | -0.004694 |
| -0.005019 | ... | ... | 8.775 | 0.350 | 9.125 | 530000 | 1.775 | -0.100 | 1.875 | ... | ... | -0.005041 |
| -0.005356 | ... | ... | 8.125 | 0.325 | 8.450 | 540000 | 2.075 | -0.125 | 2.200 | ... | ... | -0.005345 |
| -0.005655 | ... | ... | 7.475 | 0.325 | 7.800 | 550000 | 2.400 | -0.150 | 2.550 | ... | ... | -0.005604 |
| -0.005949 | ... | ... | 6.875 | 0.325 | 7.200 | 560000 | 2.775 | -0.150 | 2.925 | ... | ... | -0.005851 |
| -0.006194 | ... | ... | 6.325 | 0.300 | 6.625 | 570000 | 3.175 | -0.175 | 3.350 | ... | ... | -0.006041 |
| -0.006387 | ... | ... | 5.775 | 0.300 | 6.075 | 580000 | 3.600 | -0.175 | 3.775 | ... | ... | -0.006173 |
| -0.006528 | ... | ... | 5.300 | 0.250 | 5.550 | 590000 | 4.075 | -0.200 | 4.275 | ... | ... | -0.006279 |
| -0.006649 | ... | ... | 4.825 | 0.250 | 5.075 | 600000 | 4.550 | -0.225 | 4.775 | ... | ... | -0.006293 |
| -0.006717 | ... | ... | 4.400 | 0.225 | 4.625 | 610000 | 5.075 | -0.250 | 5.325 | ... | ... | -0.006282 |
| -0.006733 | ... | ... | 3.975 | 0.225 | 4.200 | 620000 | 5.650 | -0.250 | 5.900 | ... | ... | -0.006248 |
| -0.006735 | ... | ... | 3.600 | 0.225 | 3.825 | 630000 | 6.225 | -0.275 | 6.500 | ... | ... | -0.006128 |
| -0.006657 | ... | ... | 3.275 | 0.175 | 3.450 | 640000 | 6.850 | -0.275 | 7.125 | ... | ... | -0.005994 |
| -0.006574 | ... | ... | 2.950 | 0.175 | 3.125 | 650000 | 7.500 | -0.275 | 7.775 | ... | ... | -0.005817 |
| -0.006455 | ... | ... | 2.650 | 0.175 | 2.825 | 660000 | 8.175 | -0.300 | 8.475 | ... | ... | -0.005602 |
| -0.006308 | ... | ... | 2.375 | 0.175 | 2.550 | 670000 | 8.875 | -0.300 | 9.175 | ... | ... | -0.005355 |
| -0.006092 | ... | ... | 2.150 | 0.125 | 2.275 | 680000 | 9.600 | -0.325 | 9.925 | ... | ... | -0.005084 |
| -0.005904 | ... | ... | 1.925 | 0.125 | 2.050 | 690000 | 10.350 | -0.325 | 10.675 | ... | ... | -0.004795 |
| -0.005656 | ... | ... | 1.725 | 0.100 | 1.825 | 700000 | 11.100 | -0.350 | 11.450 | ... | ... | -0.004445 |
| -0.005457 | ... | ... | 1.525 | 0.125 | 1.650 | 710000 | 11.900 | -0.350 | 12.250 | ... | ... | -0.004146 |
| -0.00521 | ... | ... | 1.375 | 0.100 | 1.475 | 720000 | 12.700 | -0.375 | 13.075 | ... | ... | -0.003796 |
| -0.004913 | ... | ... | 1.225 | 0.075 | 1.300 | 730000 | 13.525 | -0.400 | 13.925 | ... | ... | -0.003461 |
| -0.004632 | ... | ... | 1.075 | 0.075 | 1.150 | 740000 | 14.375 | -0.400 | 14.775 | ... | ... | -0.003151 |
| -0.004377 | ... | ... | 0.950 | 0.075 | 1.025 | 750000 | 15.225 | -0.400 | 15.625 | ... | ... | -0.002804 |
| -0.004163 | ... | ... | 0.850 | 0.075 | 0.925 | 760000 | 16.100 | -0.425 | 16.525 | ... | ... | -0.002499 |
| -0.003835 | ... | ... | 0.750 | 0.050 | 0.800 | 770000 | 17 | -0.400 | 17.400 | ... | ... | -0.002249 |
| -0.003642 | ... | ... | 0.650 | 0.075 | 0.725 | 780000 | 17.900 | -0.425 | 18.325 | ... | ... | -0.001978 |
| -0.003333 | ... | ... | 0.575 | 0.050 | 0.625 | 790000 | 18.800 | -0.450 | 19.250 | ... | ... | -0.001686 |
| -0.003087 | ... | ... | 0.525 | 0.025 | 0.550 | 800000 | 19.725 | -0.450 | 20.175 | ... | ... | -0.001472 |
| -0.002923 | ... | ... | 0.450 | 0.050 | 0.500 | 810000 | 20.675 | -0.425 | 21.100 | ... | ... | -0.001348 |
| -0.002631 | ... | ... | 0.400 | 0.025 | 0.425 | 820000 | 21.625 | -0.425 | 22.050 | ... | ... | -0.001219 |
| -0.002429 | ... | ... | 0.350 | 0.025 | 0.375 | 830000 | 22.575 | -0.450 | 23.025 | ... | ... | -0.001084 |
| -0.002209 | ... | ... | 0.300 | 0.025 | 0.325 | 840000 | 23.525 | -0.475 | 24 | ... | ... | -0.000945 |
| -0.002103 | ... | ... | 0.275 | 0.025 | 0.300 | 850000 | 24.500 | -0.475 | 24.975 | ... | ... | -0.000914 |
| -0.001852 | ... | ... | 0.225 | 0.025 | 0.250 | 860000 | 25.500 | -0.450 | 25.950 | ... | ... | -0.000995 |
| -0.001725 | ... | ... | 0.200 | 0.025 | 0.225 | 870000 | 26.475 | -0.475 | 26.950 | ... | ... | -0.000964 |
| -0.00159 | ... | ... | 0.175 | 0.025 | 0.200 | 880000 | 27.475 | -0.475 | 27.950 | ... | ... | -0.001045 |
| -0.001447 | ... | ... | 0.150 | 0.025 | 0.175 | 890000 | 28.475 | -0.475 | 28.950 | ... | ... | -0.001126 |
| -0.001294 | ... | ... | 0.125 | 0.025 | 0.150 | 900000 | 29.475 | -0.475 | 29.950 | ... | ... | -0.001207 |
| -0.00113 | ... | ... | 0.125 | 0 | 0.125 | 910000 | 30.475 | -0.475 | 30.950 | ... | ... | -0.001287 |
| -0.001138 | ... | ... | 0.100 | 0.025 | 0.125 | 920000 | 31.475 | -0.475 | 31.950 | ... | ... | -0.001366 |
| -0.000961 | ... | ... | 0.100 | 0 | 0.100 | 930000 | 32.475 | -0.475 | 32.950 | ... | ... | -0.001446 |
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.