Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004951 | ... | ... | 41.500 | 0 | 41.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00041 |
| -0.004867 | ... | ... | 40.500 | 0 | 40.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000409 |
| -0.004778 | ... | ... | 39.500 | 0 | 39.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000408 |
| -0.004685 | ... | ... | 38.500 | 0 | 38.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.004588 | ... | ... | 37.500 | 0 | 37.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.004488 | ... | ... | 36.500 | 0 | 36.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.004384 | ... | ... | 35.500 | 0 | 35.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
| -0.004278 | ... | ... | 34.500 | 0 | 34.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000401 |
| -0.004169 | ... | ... | 33.500 | 0 | 33.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0004 |
| -0.004059 | ... | ... | 32.500 | 0 | 32.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000398 |
| -0.003946 | ... | ... | 31.500 | 0 | 31.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.003832 | ... | ... | 30.500 | 0 | 30.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000395 |
| -0.003716 | ... | ... | 29.500 | 0 | 29.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000393 |
| -0.003599 | ... | ... | 28.500 | 0 | 28.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000391 |
| -0.00348 | ... | ... | 27.500 | 0 | 27.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000389 |
| -0.003361 | ... | ... | 26.500 | 0 | 26.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000386 |
| -0.00324 | ... | ... | 25.500 | 0 | 25.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.003118 | ... | ... | 24.500 | 0 | 24.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000382 |
| -0.002996 | ... | ... | 23.500 | 0 | 23.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.002872 | ... | ... | 22.500 | 0 | 22.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.002748 | ... | ... | 21.500 | 0 | 21.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000374 |
| -0.002624 | ... | ... | 20.500 | 0 | 20.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.002499 | ... | ... | 19.500 | 0 | 19.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000368 |
| -0.002373 | ... | ... | 18.500 | 0 | 18.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.002247 | ... | ... | 17.500 | 0 | 17.500 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.00064 |
| -0.00212 | ... | ... | 16.500 | 0 | 16.500 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.000633 |
| -0.001993 | ... | ... | 15.500 | 0 | 15.500 | 450000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000626 |
| -0.001866 | ... | ... | 14.500 | 0 | 14.500 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.001076 |
| -0.00202 | ... | ... | 13.525 | 0 | 13.525 | 470000 | 0.100 | 0 | 0.100 | ... | ... | -0.001818 |
| -0.002163 | ... | ... | 12.550 | 0 | 12.550 | 480000 | 0.125 | 0 | 0.125 | ... | ... | -0.002116 |
| -0.002546 | ... | ... | 11.600 | 0 | 11.600 | 490000 | 0.200 | 0 | 0.200 | ... | ... | -0.002943 |
| -0.003114 | ... | ... | 10.675 | 0 | 10.675 | 500000 | 0.275 | 0 | 0.275 | ... | ... | -0.003623 |
| -0.003808 | ... | ... | 9.800 | -0.025 | 9.775 | 510000 | 0.375 | 0 | 0.375 | ... | ... | -0.004396 |
| -0.004745 | ... | ... | 8.925 | 0 | 8.925 | 520000 | 0.500 | 0 | 0.500 | ... | ... | -0.005202 |
| -0.005655 | ... | ... | 8.100 | 0 | 8.100 | 530000 | 0.675 | 0 | 0.675 | ... | ... | -0.006152 |
| -0.006504 | ... | ... | 7.300 | 0 | 7.300 | 540000 | 0.875 | 0 | 0.875 | ... | ... | -0.007011 |
| -0.00738 | ... | ... | 6.550 | 0 | 6.550 | 550000 | 1.100 | 0 | 1.100 | ... | ... | -0.007755 |
| -0.008111 | ... | ... | 5.850 | -0.025 | 5.825 | 560000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.008469 |
| -0.00887 | ... | ... | 5.175 | 0 | 5.175 | 570000 | 1.725 | 0 | 1.725 | ... | ... | -0.009195 |
| -0.009416 | ... | ... | 4.575 | -0.025 | 4.550 | 580000 | 2.100 | 0 | 2.100 | ... | ... | -0.009698 |
| -0.009909 | ... | ... | 4 | 0 | 4 | 590000 | 2.525 | 0 | 2.525 | ... | ... | -0.010061 |
| -0.010167 | ... | ... | 3.500 | -0.025 | 3.475 | 600000 | 2.975 | -0.025 | 3 | ... | ... | -0.010191 |
| -0.01027 | ... | ... | 3.025 | -0.025 | 3 | 610000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.010247 |
| -0.010306 | ... | ... | 2.600 | 0 | 2.600 | 620000 | 4.075 | 0 | 4.075 | ... | ... | -0.010155 |
| -0.010132 | ... | ... | 2.225 | 0 | 2.225 | 630000 | 4.700 | 0 | 4.700 | ... | ... | -0.009936 |
| -0.009759 | ... | ... | 1.900 | -0.025 | 1.875 | 640000 | 5.350 | 0 | 5.350 | ... | ... | -0.009526 |
| -0.009402 | ... | ... | 1.600 | 0 | 1.600 | 650000 | 6.050 | 0 | 6.050 | ... | ... | -0.009042 |
| -0.008911 | ... | ... | 1.350 | 0 | 1.350 | 660000 | 6.775 | -0.025 | 6.800 | ... | ... | -0.008417 |
| -0.00831 | ... | ... | 1.125 | 0 | 1.125 | 670000 | 7.550 | 0 | 7.550 | ... | ... | -0.007796 |
| -0.007624 | ... | ... | 0.950 | -0.025 | 0.925 | 680000 | 8.350 | 0 | 8.350 | ... | ... | -0.007106 |
| -0.007035 | ... | ... | 0.775 | 0 | 0.775 | 690000 | 9.175 | -0.025 | 9.200 | ... | ... | -0.006379 |
| -0.006283 | ... | ... | 0.650 | -0.025 | 0.625 | 700000 | 10.050 | 0 | 10.050 | ... | ... | -0.005817 |
| -0.005738 | ... | ... | 0.525 | 0 | 0.525 | 710000 | 10.925 | 0 | 10.925 | ... | ... | -0.005141 |
| -0.005078 | ... | ... | 0.425 | 0 | 0.425 | 720000 | 11.825 | 0 | 11.825 | ... | ... | -0.004545 |
| -0.004527 | ... | ... | 0.350 | 0 | 0.350 | 730000 | 12.725 | 0 | 12.725 | ... | ... | -0.003856 |
| -0.003881 | ... | ... | 0.275 | 0 | 0.275 | 740000 | 13.675 | 0 | 13.675 | ... | ... | -0.003544 |
| -0.003411 | ... | ... | 0.225 | 0 | 0.225 | 750000 | 14.600 | -0.025 | 14.625 | ... | ... | -0.002948 |
| -0.002875 | ... | ... | 0.175 | 0 | 0.175 | 760000 | 15.575 | 0 | 15.575 | ... | ... | -0.00282 |
| -0.002598 | ... | ... | 0.150 | 0 | 0.150 | 770000 | 16.550 | 0 | 16.550 | ... | ... | -0.002683 |
| -0.001929 | ... | ... | 0.125 | -0.025 | 0.100 | 780000 | 17.525 | 0 | 17.525 | ... | ... | -0.002537 |
| -0.00156 | ... | ... | 0.100 | -0.025 | 0.075 | 790000 | 18.500 | 0 | 18.500 | ... | ... | -0.002381 |
| -0.001577 | ... | ... | 0.075 | 0 | 0.075 | 800000 | 19.500 | 0 | 19.500 | ... | ... | -0.002509 |
| -0.001155 | ... | ... | 0.050 | 0 | 0.050 | 810000 | 20.500 | 0 | 20.500 | ... | ... | -0.002637 |
| -0.001166 | ... | ... | 0.050 | 0 | 0.050 | 820000 | 21.500 | 0 | 21.500 | ... | ... | -0.002764 |
| -0.00067 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 22.500 | 0 | 22.500 | ... | ... | -0.002892 |
| -0.000675 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 23.500 | 0 | 23.500 | ... | ... | -0.003019 |
| -0.00068 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 24.500 | 0 | 24.500 | ... | ... | -0.003146 |
| -0.000685 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 25.500 | 0 | 25.500 | ... | ... | -0.003273 |
| -0.000387 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26.500 | 0 | 26.500 | ... | ... | -0.003399 |
| -0.00039 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27.500 | 0 | 27.500 | ... | ... | -0.003526 |
| -0.000392 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28.500 | 0 | 28.500 | ... | ... | -0.003652 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29.500 | 0 | 29.500 | ... | ... | -0.003779 |
| -0.000396 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30.500 | 0 | 30.500 | ... | ... | -0.003905 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 31.500 | 0 | 31.500 | ... | ... | -0.004031 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32.500 | 0 | 32.500 | ... | ... | -0.004157 |
| -0.000402 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33.500 | 0 | 33.500 | ... | ... | -0.004282 |
| -0.000404 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 34.500 | 0 | 34.500 | ... | ... | -0.004408 |
| -0.000405 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 35.500 | 0 | 35.500 | ... | ... | -0.004533 |
| -0.000407 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 36.500 | 0 | 36.500 | ... | ... | -0.004658 |
| -0.000409 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 37.500 | 0 | 37.500 | ... | ... | -0.004783 |
| -0.00041 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 38.500 | 0 | 38.500 | ... | ... | -0.004908 |
| -0.000412 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 39.500 | 0 | 39.500 | ... | ... | -0.005032 |
| -0.000413 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 40.500 | 0 | 40.500 | ... | ... | -0.005157 |
| -0.000415 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 41.500 | 0 | 41.500 | ... | ... | -0.005281 |
| -0.000416 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 42.500 | 0 | 42.500 | ... | ... | -0.005405 |
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.