Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005574 | ... | ... | 41 | 1 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000503 |
| -0.005477 | ... | ... | 40 | 1 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| -0.005375 | ... | ... | 39 | 1 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
| -0.005268 | ... | ... | 38 | 1 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
| -0.005158 | ... | ... | 37 | 1 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000498 |
| -0.005044 | ... | ... | 36 | 1 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| -0.004928 | ... | ... | 35 | 1 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
| -0.004808 | ... | ... | 34 | 1 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000493 |
| -0.004687 | ... | ... | 33 | 1 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
| -0.004563 | ... | ... | 32 | 1 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000489 |
| -0.004437 | ... | ... | 31 | 1 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000487 |
| -0.004309 | ... | ... | 30 | 1 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000484 |
| -0.00418 | ... | ... | 29 | 1 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
| -0.00405 | ... | ... | 28 | 1 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00048 |
| -0.003918 | ... | ... | 27 | 1 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000477 |
| -0.003785 | ... | ... | 26 | 1 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
| -0.003651 | ... | ... | 25 | 1 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
| -0.003516 | ... | ... | 24 | 1 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| -0.003381 | ... | ... | 23 | 1 | 24 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000466 |
| -0.003244 | ... | ... | 22 | 1 | 23 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000463 |
| -0.003107 | ... | ... | 21 | 1 | 22 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.002969 | ... | ... | 20 | 1 | 21 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.00283 | ... | ... | 19 | 1 | 20 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| -0.002692 | ... | ... | 18 | 1 | 19 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.002552 | ... | ... | 17 | 1 | 18 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| -0.002412 | ... | ... | 16 | 1 | 17 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000441 |
| -0.002272 | ... | ... | 15 | 1 | 16 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000771 |
| -0.002131 | ... | ... | 14 | 1 | 15 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.000762 |
| -0.00199 | ... | ... | 13 | 1 | 14 | 470000 | 0.050 | 0 | 0.050 | ... | ... | -0.001309 |
| -0.001849 | ... | ... | 12.025 | 0.975 | 13 | 480000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00177 |
| -0.002071 | ... | ... | 11.075 | 0.950 | 12.025 | 490000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.002168 |
| -0.002606 | ... | ... | 10.125 | 0.950 | 11.075 | 500000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.002883 |
| -0.003371 | ... | ... | 9.225 | 0.925 | 10.150 | 510000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.003791 |
| -0.004277 | ... | ... | 8.350 | 0.900 | 9.250 | 520000 | 0.325 | -0.100 | 0.425 | ... | ... | -0.004796 |
| -0.005248 | ... | ... | 7.500 | 0.875 | 8.375 | 530000 | 0.425 | -0.150 | 0.575 | ... | ... | -0.005597 |
| -0.006218 | ... | ... | 6.700 | 0.825 | 7.525 | 540000 | 0.600 | -0.150 | 0.750 | ... | ... | -0.006816 |
| -0.007302 | ... | ... | 5.950 | 0.775 | 6.725 | 550000 | 0.775 | -0.225 | 1 | ... | ... | -0.007726 |
| -0.008385 | ... | ... | 5.225 | 0.750 | 5.975 | 560000 | 1.025 | -0.250 | 1.275 | ... | ... | -0.008804 |
| -0.009385 | ... | ... | 4.575 | 0.700 | 5.275 | 570000 | 1.300 | -0.300 | 1.600 | ... | ... | -0.009649 |
| -0.010126 | ... | ... | 3.975 | 0.625 | 4.600 | 580000 | 1.650 | -0.350 | 2 | ... | ... | -0.010476 |
| -0.010804 | ... | ... | 3.425 | 0.575 | 4 | 590000 | 2.025 | -0.400 | 2.425 | ... | ... | -0.010999 |
| -0.011266 | ... | ... | 2.925 | 0.525 | 3.450 | 600000 | 2.475 | -0.450 | 2.925 | ... | ... | -0.011413 |
| -0.011502 | ... | ... | 2.475 | 0.475 | 2.950 | 610000 | 2.950 | -0.525 | 3.475 | ... | ... | -0.011502 |
| -0.011611 | ... | ... | 2.075 | 0.450 | 2.525 | 620000 | 3.500 | -0.575 | 4.075 | ... | ... | -0.011464 |
| -0.011417 | ... | ... | 1.750 | 0.375 | 2.125 | 630000 | 4.100 | -0.600 | 4.700 | ... | ... | -0.011222 |
| -0.011043 | ... | ... | 1.450 | 0.325 | 1.775 | 640000 | 4.750 | -0.650 | 5.400 | ... | ... | -0.010806 |
| -0.010531 | ... | ... | 1.175 | 0.300 | 1.475 | 650000 | 5.450 | -0.700 | 6.150 | ... | ... | -0.010264 |
| -0.009938 | ... | ... | 0.975 | 0.250 | 1.225 | 660000 | 6.175 | -0.750 | 6.925 | ... | ... | -0.009517 |
| -0.009182 | ... | ... | 0.775 | 0.225 | 1 | 670000 | 6.950 | -0.775 | 7.725 | ... | ... | -0.008746 |
| -0.008295 | ... | ... | 0.625 | 0.175 | 0.800 | 680000 | 7.750 | -0.825 | 8.575 | ... | ... | -0.007865 |
| -0.00751 | ... | ... | 0.500 | 0.150 | 0.650 | 690000 | 8.575 | -0.850 | 9.425 | ... | ... | -0.006912 |
| -0.00672 | ... | ... | 0.400 | 0.125 | 0.525 | 700000 | 9.450 | -0.875 | 10.325 | ... | ... | -0.006151 |
| -0.005981 | ... | ... | 0.325 | 0.100 | 0.425 | 710000 | 10.350 | -0.875 | 11.225 | ... | ... | -0.005465 |
| -0.005079 | ... | ... | 0.250 | 0.075 | 0.325 | 720000 | 11.250 | -0.925 | 12.175 | ... | ... | -0.00465 |
| -0.004301 | ... | ... | 0.200 | 0.050 | 0.250 | 730000 | 12.175 | -0.925 | 13.100 | ... | ... | -0.003987 |
| -0.003727 | ... | ... | 0.150 | 0.050 | 0.200 | 740000 | 13.125 | -0.950 | 14.075 | ... | ... | -0.003542 |
| -0.003061 | ... | ... | 0.125 | 0.025 | 0.150 | 750000 | 14.075 | -0.950 | 15.025 | ... | ... | -0.003047 |
| -0.00271 | ... | ... | 0.100 | 0.025 | 0.125 | 760000 | 15.050 | -0.975 | 16.025 | ... | ... | -0.002852 |
| -0.002317 | ... | ... | 0.075 | 0.025 | 0.100 | 770000 | 16.025 | -0.975 | 17 | ... | ... | -0.002642 |
| -0.001877 | ... | ... | 0.050 | 0.025 | 0.075 | 780000 | 17 | -1 | 18 | ... | ... | -0.002418 |
| -0.001379 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 18 | -1 | 19 | ... | ... | -0.002559 |
| -0.001394 | ... | ... | 0.025 | 0.025 | 0.050 | 800000 | 19 | -1 | 20 | ... | ... | -0.002701 |
| -0.000804 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 20 | -1 | 21 | ... | ... | -0.002842 |
| -0.000811 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 21 | -1 | 22 | ... | ... | -0.002983 |
| -0.000818 | ... | ... | 0.013 | 0.013 | 0.025 | 830000 | 22 | -1 | 23 | ... | ... | -0.003124 |
| -0.000824 | ... | ... | 0.013 | 0.013 | 0.025 | 840000 | 23 | -1 | 24 | ... | ... | -0.003264 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 24 | -1 | 25 | ... | ... | -0.003405 |
| -0.00047 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 25 | -1 | 26 | ... | ... | -0.003545 |
| -0.000473 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26 | -1 | 27 | ... | ... | -0.003686 |
| -0.000476 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27 | -1 | 28 | ... | ... | -0.003826 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28 | -1 | 29 | ... | ... | -0.003966 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29 | -1 | 30 | ... | ... | -0.004106 |
| -0.000484 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30 | -1 | 31 | ... | ... | -0.004245 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 31 | -1 | 32 | ... | ... | -0.004385 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32 | -1 | 33 | ... | ... | -0.004524 |
| -0.000491 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33 | -1 | 34 | ... | ... | -0.004663 |
| -0.000493 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 34 | -1 | 35 | ... | ... | -0.004802 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 35 | -1 | 36 | ... | ... | -0.004941 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 36 | -1 | 37 | ... | ... | -0.00508 |
| -0.0005 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 37 | -1 | 38 | ... | ... | -0.005218 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 38 | -1 | 39 | ... | ... | -0.005357 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 39 | -1 | 40 | ... | ... | -0.005495 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 40 | -1 | 41 | ... | ... | -0.005633 |
| -0.000507 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 41 | -1 | 42 | ... | ... | -0.005771 |
| -0.000509 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 42 | -1 | 43 | ... | ... | -0.005909 |
| -0.000511 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 43 | -1 | 44 | ... | ... | -0.006046 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 44 | -1 | 45 | ... | ... | -0.006183 |
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.