Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.003991 | ... | ... | 41 | 0 | 41 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000503 |
| 0.003896 | ... | ... | 40 | 0 | 40 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000502 |
| 0.003801 | ... | ... | 39 | 0 | 39 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000501 |
| 0.003706 | ... | ... | 38 | 0 | 38 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000499 |
| 0.003611 | ... | ... | 37 | 0 | 37 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000498 |
| 0.003516 | ... | ... | 36 | 0 | 36 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000496 |
| 0.003421 | ... | ... | 35 | 0 | 35 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000494 |
| 0.003326 | ... | ... | 34 | 0 | 34 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000493 |
| 0.003231 | ... | ... | 33 | 0 | 33 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000491 |
| 0.003136 | ... | ... | 32 | 0 | 32 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000489 |
| 0.00304 | ... | ... | 31 | 0 | 31 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000487 |
| 0.002945 | ... | ... | 30 | 0 | 30 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000484 |
| 0.00285 | ... | ... | 29 | 0 | 29 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000482 |
| 0.002755 | ... | ... | 28 | 0 | 28 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00048 |
| 0.00266 | ... | ... | 27 | 0 | 27 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000477 |
| 0.002565 | ... | ... | 26 | 0 | 26 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000475 |
| 0.00247 | ... | ... | 25 | 0 | 25 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
| 0.002375 | ... | ... | 24 | 0 | 24 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| 0.00228 | ... | ... | 23 | 0 | 23 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000466 |
| 0.002185 | ... | ... | 22 | 0 | 22 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000463 |
| 0.00209 | ... | ... | 21 | 0 | 21 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| 0.001995 | ... | ... | 20 | 0 | 20 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| 0.0019 | ... | ... | 19 | 0 | 19 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000453 |
| 0.001805 | ... | ... | 18 | 0 | 18 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| 0.00171 | ... | ... | 17 | 0 | 17 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| 0.001615 | ... | ... | 16 | 0 | 16 | 440000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000441 |
| 0.00152 | ... | ... | 15 | 0 | 15 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000771 |
| 0.001425 | ... | ... | 14 | 0 | 14 | 460000 | 0.025 | 0 | 0.025 | ... | ... | -0.000762 |
| 0.00133 | ... | ... | 13 | 0 | 13 | 470000 | 0.050 | 0 | 0.050 | ... | ... | -0.001309 |
| 0.001235 | ... | ... | 12.025 | 0 | 12.025 | 480000 | 0.100 | 0 | 0.100 | ... | ... | -0.002209 |
| 0.00114 | ... | ... | 11.075 | 0 | 11.075 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.002946 |
| 0.001045 | ... | ... | 10.150 | -0.025 | 10.125 | 500000 | 0.200 | 0 | 0.200 | ... | ... | -0.003567 |
| 0.00095 | ... | ... | 9.225 | 0 | 9.225 | 510000 | 0.300 | 0 | 0.300 | ... | ... | -0.004667 |
| 0.000855 | ... | ... | 8.350 | 0 | 8.350 | 520000 | 0.425 | 0 | 0.425 | ... | ... | -0.005796 |
| 0.00076 | ... | ... | 7.525 | -0.025 | 7.500 | 530000 | 0.575 | 0 | 0.575 | ... | ... | -0.006901 |
| 0.000665 | ... | ... | 6.725 | -0.025 | 6.700 | 540000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.007937 |
| 0.000003 | ... | ... | 5.950 | 0 | 5.950 | 550000 | 1 | 0 | 1 | ... | ... | -0.00918 |
| -0.003199 | ... | ... | 5.250 | -0.025 | 5.225 | 560000 | 1.275 | 0 | 1.275 | ... | ... | -0.01021 |
| -0.005469 | ... | ... | 4.600 | -0.025 | 4.575 | 570000 | 1.600 | -0.025 | 1.625 | ... | ... | -0.011142 |
| -0.007138 | ... | ... | 3.975 | 0 | 3.975 | 580000 | 2 | 0 | 2 | ... | ... | -0.012042 |
| -0.008353 | ... | ... | 3.425 | 0 | 3.425 | 590000 | 2.425 | -0.025 | 2.450 | ... | ... | -0.012656 |
| -0.009177 | ... | ... | 2.925 | 0 | 2.925 | 600000 | 2.925 | 0 | 2.925 | ... | ... | -0.013189 |
| -0.009653 | ... | ... | 2.500 | -0.025 | 2.475 | 610000 | 3.475 | 0 | 3.475 | ... | ... | -0.013542 |
| -0.009824 | ... | ... | 2.100 | -0.025 | 2.075 | 620000 | 4.075 | 0 | 4.075 | ... | ... | -0.013732 |
| -0.00984 | ... | ... | 1.750 | 0 | 1.750 | 630000 | 4.700 | -0.025 | 4.725 | ... | ... | -0.01369 |
| -0.009554 | ... | ... | 1.450 | 0 | 1.450 | 640000 | 5.400 | -0.025 | 5.425 | ... | ... | -0.013651 |
| -0.009003 | ... | ... | 1.175 | ... | ... | 650000 | 6.150 | 0 | 6.150 | ... | ... | -0.013567 |
| -0.008512 | ... | ... | 0.975 | 0 | 0.975 | 660000 | 6.925 | 0 | 6.925 | ... | ... | -0.013371 |
| -0.007728 | ... | ... | 0.800 | -0.025 | 0.775 | 670000 | 7.725 | 0 | 7.725 | ... | ... | -0.013097 |
| -0.007011 | ... | ... | 0.650 | -0.025 | 0.625 | 680000 | 8.575 | 0 | 8.575 | ... | ... | -0.01292 |
| -0.006268 | ... | ... | 0.500 | 0 | 0.500 | 690000 | 9.425 | 0 | 9.425 | ... | ... | -0.012606 |
| -0.005557 | ... | ... | 0.400 | 0 | 0.400 | 700000 | 10.325 | 0 | 10.325 | ... | ... | -0.012477 |
| -0.004945 | ... | ... | 0.325 | 0 | 0.325 | 710000 | 11.225 | -0.025 | 11.250 | ... | ... | -0.012261 |
| -0.004202 | ... | ... | 0.250 | 0 | 0.250 | 720000 | 12.175 | 0 | 12.175 | ... | ... | -0.012311 |
| -0.003651 | ... | ... | 0.200 | 0 | 0.200 | 730000 | 13.100 | 0 | 13.100 | ... | ... | -0.012136 |
| -0.003006 | ... | ... | 0.150 | 0 | 0.150 | 740000 | 14.075 | 0 | 14.075 | ... | ... | -0.012282 |
| -0.002666 | ... | ... | 0.125 | 0 | 0.125 | 750000 | 15.025 | 0 | 15.025 | ... | ... | -0.01221 |
| -0.002284 | ... | ... | 0.100 | 0 | 0.100 | 760000 | 16.025 | 0 | 16.025 | ... | ... | -0.012502 |
| -0.001853 | ... | ... | 0.075 | 0 | 0.075 | 770000 | 17 | 0 | 17 | ... | ... | -0.012581 |
| -0.001363 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 18 | 0 | 18 | ... | ... | -0.012849 |
| -0.001379 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 19 | 0 | 19 | ... | ... | -0.013108 |
| -0.000796 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 20 | 0 | 20 | ... | ... | -0.013359 |
| -0.000804 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 21 | 0 | 21 | ... | ... | -0.013603 |
| -0.000811 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 22 | 0 | 22 | ... | ... | -0.01384 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23 | 0 | 23 | ... | ... | -0.014072 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24 | 0 | 24 | ... | ... | -0.014299 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25 | 0 | 25 | ... | ... | -0.01452 |
| -0.00047 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26 | 0 | 26 | ... | ... | -0.014737 |
| -0.000473 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27 | 0 | 27 | ... | ... | -0.01495 |
| -0.000476 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28 | 0 | 28 | ... | ... | -0.015158 |
| -0.000479 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29 | 0 | 29 | ... | ... | -0.015364 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30 | 0 | 30 | ... | ... | -0.015565 |
| -0.000484 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31 | 0 | 31 | ... | ... | -0.015764 |
| -0.000486 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32 | 0 | 32 | ... | ... | -0.015959 |
| -0.000489 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33 | 0 | 33 | ... | ... | -0.016152 |
| -0.000491 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34 | 0 | 34 | ... | ... | -0.016342 |
| -0.000493 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35 | 0 | 35 | ... | ... | -0.01653 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36 | 0 | 36 | ... | ... | -0.016715 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37 | 0 | 37 | ... | ... | -0.016898 |
| -0.0005 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38 | 0 | 38 | ... | ... | -0.017079 |
| -0.000502 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39 | 0 | 39 | ... | ... | -0.017258 |
| -0.000504 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 40 | 0 | 40 | ... | ... | -0.017435 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 41 | 0 | 41 | ... | ... | -0.01761 |
| -0.000507 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 42 | 0 | 42 | ... | ... | -0.017783 |
| -0.000509 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 43 | 0 | 43 | ... | ... | -0.017955 |
| -0.000511 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 44 | 0 | 44 | ... | ... | -0.018125 |
| -0.000513 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 45 | 0 | 45 | ... | ... | -0.018294 |
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.