Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006664 | ... | ... | 42.750 | 0.250 | 43 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000702 |
| -0.006545 | ... | ... | 41.750 | 0.250 | 42 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| -0.006421 | ... | ... | 40.750 | 0.250 | 41 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000699 |
| -0.006293 | ... | ... | 39.750 | 0.250 | 40 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000697 |
| -0.006161 | ... | ... | 38.750 | 0.250 | 39 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000695 |
| -0.006025 | ... | ... | 37.750 | 0.250 | 38 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| -0.005887 | ... | ... | 36.750 | 0.250 | 37 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| -0.005746 | ... | ... | 35.750 | 0.250 | 36 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000688 |
| -0.005602 | ... | ... | 34.750 | 0.250 | 35 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000685 |
| -0.005456 | ... | ... | 33.750 | 0.250 | 34 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| -0.005309 | ... | ... | 32.750 | 0.250 | 33 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
| -0.005159 | ... | ... | 31.750 | 0.250 | 32 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000677 |
| -0.005008 | ... | ... | 30.750 | 0.250 | 31 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000674 |
| -0.004856 | ... | ... | 29.750 | 0.250 | 30 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000671 |
| -0.004702 | ... | ... | 28.750 | 0.250 | 29 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000667 |
| -0.004547 | ... | ... | 27.750 | 0.250 | 28 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000664 |
| -0.004391 | ... | ... | 26.750 | 0.250 | 27 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00066 |
| -0.004234 | ... | ... | 25.750 | 0.250 | 26 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000657 |
| -0.004077 | ... | ... | 24.750 | 0.250 | 25 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000653 |
| -0.003918 | ... | ... | 23.750 | 0.250 | 24 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000649 |
| -0.003759 | ... | ... | 22.750 | 0.250 | 23 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000644 |
| -0.003599 | ... | ... | 21.750 | 0.250 | 22 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| -0.003439 | ... | ... | 20.750 | 0.250 | 21 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000635 |
| -0.003278 | ... | ... | 19.750 | 0.250 | 20 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00063 |
| -0.003116 | ... | ... | 18.750 | 0.250 | 19 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000625 |
| -0.002954 | ... | ... | 17.750 | 0.250 | 18 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000619 |
| -0.002792 | ... | ... | 16.750 | 0.250 | 17 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000613 |
| -0.002629 | ... | ... | 15.750 | 0.250 | 16 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000607 |
| -0.002466 | ... | ... | 14.750 | 0.250 | 15 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000601 |
| -0.002303 | ... | ... | 13.750 | 0.250 | 14 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.001046 |
| -0.002139 | ... | ... | 12.750 | 0.250 | 13 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.001032 |
| -0.001976 | ... | ... | 11.750 | 0.250 | 12 | 500000 | 0.050 | 0 | 0.050 | ... | ... | -0.001763 |
| -0.00236 | ... | ... | 10.775 | 0.250 | 11.025 | 510000 | 0.075 | 0 | 0.075 | ... | ... | -0.002372 |
| -0.003192 | ... | ... | 9.825 | 0.250 | 10.075 | 520000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00289 |
| -0.003904 | ... | ... | 8.900 | 0.225 | 9.125 | 530000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.004271 |
| -0.004887 | ... | ... | 8 | 0.200 | 8.200 | 540000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.005357 |
| -0.00633 | ... | ... | 7.125 | 0.200 | 7.325 | 550000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.006864 |
| -0.007973 | ... | ... | 6.300 | 0.200 | 6.500 | 560000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.00826 |
| -0.009395 | ... | ... | 5.500 | 0.200 | 5.700 | 570000 | 0.725 | -0.075 | 0.800 | ... | ... | -0.00971 |
| -0.010743 | ... | ... | 4.775 | 0.175 | 4.950 | 580000 | 0.975 | -0.075 | 1.050 | ... | ... | -0.011054 |
| -0.01206 | ... | ... | 4.100 | 0.175 | 4.275 | 590000 | 1.275 | -0.100 | 1.375 | ... | ... | -0.012175 |
| -0.012903 | ... | ... | 3.500 | 0.125 | 3.625 | 600000 | 1.650 | -0.100 | 1.750 | ... | ... | -0.013142 |
| -0.013676 | ... | ... | 2.925 | 0.150 | 3.075 | 610000 | 2.075 | -0.125 | 2.200 | ... | ... | -0.013724 |
| -0.013904 | ... | ... | 2.450 | 0.100 | 2.550 | 620000 | 2.550 | -0.150 | 2.700 | ... | ... | -0.013904 |
| -0.014003 | ... | ... | 2.025 | 0.100 | 2.125 | 630000 | 3.100 | -0.150 | 3.250 | ... | ... | -0.013816 |
| -0.013591 | ... | ... | 1.650 | 0.075 | 1.725 | 640000 | 3.725 | -0.150 | 3.875 | ... | ... | -0.013501 |
| -0.013006 | ... | ... | 1.325 | 0.075 | 1.400 | 650000 | 4.375 | -0.175 | 4.550 | ... | ... | -0.012724 |
| -0.01219 | ... | ... | 1.050 | 0.075 | 1.125 | 660000 | 5.100 | -0.175 | 5.275 | ... | ... | -0.011876 |
| -0.011031 | ... | ... | 0.825 | 0.050 | 0.875 | 670000 | 5.850 | -0.200 | 6.050 | ... | ... | -0.010706 |
| -0.010053 | ... | ... | 0.650 | 0.050 | 0.700 | 680000 | 6.650 | -0.200 | 6.850 | ... | ... | -0.009496 |
| -0.008668 | ... | ... | 0.500 | 0.025 | 0.525 | 690000 | 7.500 | -0.200 | 7.700 | ... | ... | -0.008398 |
| -0.007475 | ... | ... | 0.375 | 0.025 | 0.400 | 700000 | 8.375 | -0.200 | 8.575 | ... | ... | -0.007279 |
| -0.006682 | ... | ... | 0.300 | 0.025 | 0.325 | 710000 | 9.250 | -0.250 | 9.500 | ... | ... | -0.005867 |
| -0.00528 | ... | ... | 0.225 | 0 | 0.225 | 720000 | 10.175 | -0.250 | 10.425 | ... | ... | -0.004939 |
| -0.004502 | ... | ... | 0.175 | 0 | 0.175 | 730000 | 11.125 | -0.225 | 11.350 | ... | ... | -0.004289 |
| -0.003576 | ... | ... | 0.125 | 0 | 0.125 | 740000 | 12.075 | -0.250 | 12.325 | ... | ... | -0.003543 |
| -0.003075 | ... | ... | 0.100 | 0 | 0.100 | 750000 | 13.050 | -0.225 | 13.275 | ... | ... | -0.003216 |
| -0.002504 | ... | ... | 0.075 | 0 | 0.075 | 760000 | 14.025 | -0.250 | 14.275 | ... | ... | -0.002858 |
| -0.001848 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 15 | -0.250 | 15.250 | ... | ... | -0.002469 |
| -0.001073 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 16 | -0.250 | 16.250 | ... | ... | -0.002633 |
| -0.001085 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 17 | -0.250 | 17.250 | ... | ... | -0.002797 |
| -0.001097 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 18 | -0.250 | 18.250 | ... | ... | -0.002961 |
| -0.000625 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 19 | -0.250 | 19.250 | ... | ... | -0.003125 |
| -0.000631 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 20 | -0.250 | 20.250 | ... | ... | -0.003288 |
| -0.000636 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 21 | -0.250 | 21.250 | ... | ... | -0.003451 |
| -0.000641 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 22 | -0.250 | 22.250 | ... | ... | -0.003615 |
| -0.000645 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 23 | -0.250 | 23.250 | ... | ... | -0.003778 |
| -0.00065 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 24 | -0.250 | 24.250 | ... | ... | -0.003941 |
| -0.000654 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 25 | -0.250 | 25.250 | ... | ... | -0.004104 |
| -0.000658 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 26 | -0.250 | 26.250 | ... | ... | -0.004266 |
| -0.000662 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 27 | -0.250 | 27.250 | ... | ... | -0.004429 |
| -0.000666 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 28 | -0.250 | 28.250 | ... | ... | -0.004591 |
| -0.000669 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 29 | -0.250 | 29.250 | ... | ... | -0.004753 |
| -0.000673 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 30 | -0.250 | 30.250 | ... | ... | -0.004916 |
| -0.000676 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 31 | -0.250 | 31.250 | ... | ... | -0.005078 |
| -0.00068 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 32 | -0.250 | 32.250 | ... | ... | -0.005239 |
| -0.000683 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 33 | -0.250 | 33.250 | ... | ... | -0.005401 |
| -0.000686 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 34 | -0.250 | 34.250 | ... | ... | -0.005563 |
| -0.000689 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 35 | -0.250 | 35.250 | ... | ... | -0.005724 |
| -0.000692 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 36 | -0.250 | 36.250 | ... | ... | -0.005885 |
| -0.000695 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 37 | -0.250 | 37.250 | ... | ... | -0.006046 |
| -0.000698 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 38 | -0.250 | 38.250 | ... | ... | -0.006207 |
| -0.0007 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 39 | -0.250 | 39.250 | ... | ... | -0.006368 |
| -0.000703 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 40 | -0.250 | 40.250 | ... | ... | -0.006528 |
| -0.000706 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 41 | -0.250 | 41.250 | ... | ... | -0.006688 |
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.