Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004421 | ... | ... | 42 | 0 | 42 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.004356 | ... | ... | 41 | 0 | 41 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.004285 | ... | ... | 40 | 0 | 40 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.004209 | ... | ... | 39 | 0 | 39 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.004128 | ... | ... | 38 | 0 | 38 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.004044 | ... | ... | 37 | 0 | 37 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.003957 | ... | ... | 36 | 0 | 36 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.003866 | ... | ... | 35 | 0 | 35 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.003773 | ... | ... | 34 | 0 | 34 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000326 |
| -0.003677 | ... | ... | 33 | 0 | 33 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.00358 | ... | ... | 32 | 0 | 32 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.00348 | ... | ... | 31 | 0 | 31 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.003378 | ... | ... | 30 | 0 | 30 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.003275 | ... | ... | 29 | 0 | 29 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.003171 | ... | ... | 28 | 0 | 28 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
| -0.003065 | ... | ... | 27 | 0 | 27 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.002959 | ... | ... | 26 | 0 | 26 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.002851 | ... | ... | 25 | 0 | 25 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.002742 | ... | ... | 24 | 0 | 24 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.002632 | ... | ... | 23 | 0 | 23 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.002522 | ... | ... | 22 | 0 | 22 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.002411 | ... | ... | 21 | 0 | 21 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.002299 | ... | ... | 20 | 0 | 20 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.002187 | ... | ... | 19 | 0 | 19 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000528 |
| -0.002074 | ... | ... | 18 | 0 | 18 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000523 |
| -0.001961 | ... | ... | 17 | 0 | 17 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000517 |
| -0.001848 | ... | ... | 16 | 0 | 16 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.000892 |
| -0.001734 | ... | ... | 15 | 0 | 15 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.00121 |
| -0.001836 | ... | ... | 14.025 | 0 | 14.025 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.001766 |
| -0.002134 | ... | ... | 13.075 | 0 | 13.075 | 470000 | 0.175 | 0 | 0.175 | ... | ... | -0.002234 |
| -0.002406 | ... | ... | 12.125 | 0 | 12.125 | 480000 | 0.250 | 0 | 0.250 | ... | ... | -0.002847 |
| -0.002998 | ... | ... | 11.225 | 0 | 11.225 | 490000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.00336 |
| -0.003662 | ... | ... | 10.350 | 0 | 10.350 | 500000 | 0.450 | 0 | 0.450 | ... | ... | -0.004118 |
| -0.004359 | ... | ... | 9.500 | 0 | 9.500 | 510000 | 0.600 | 0 | 0.600 | ... | ... | -0.004873 |
| -0.005053 | ... | ... | 8.675 | 0 | 8.675 | 520000 | 0.775 | 0 | 0.775 | ... | ... | -0.005596 |
| -0.005717 | ... | ... | 7.900 | -0.025 | 7.875 | 530000 | 0.975 | 0 | 0.975 | ... | ... | -0.006264 |
| -0.006515 | ... | ... | 7.150 | 0 | 7.150 | 540000 | 1.225 | 0 | 1.225 | ... | ... | -0.006953 |
| -0.007111 | ... | ... | 6.450 | -0.025 | 6.425 | 550000 | 1.500 | 0 | 1.500 | ... | ... | -0.007528 |
| -0.007752 | ... | ... | 5.775 | 0 | 5.775 | 560000 | 1.825 | 0 | 1.825 | ... | ... | -0.008058 |
| -0.008244 | ... | ... | 5.150 | 0 | 5.150 | 570000 | 2.200 | 0 | 2.200 | ... | ... | -0.008512 |
| -0.008649 | ... | ... | 4.575 | 0 | 4.575 | 580000 | 2.600 | -0.025 | 2.625 | ... | ... | -0.008806 |
| -0.008955 | ... | ... | 4.050 | 0 | 4.050 | 590000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.009002 |
| -0.009094 | ... | ... | 3.575 | -0.025 | 3.550 | 600000 | 3.550 | -0.025 | 3.575 | ... | ... | -0.009094 |
| -0.009196 | ... | ... | 3.125 | 0 | 3.125 | 610000 | 4.100 | -0.025 | 4.125 | ... | ... | -0.009085 |
| -0.009142 | ... | ... | 2.725 | 0 | 2.725 | 620000 | 4.700 | 0 | 4.700 | ... | ... | -0.008985 |
| -0.00894 | ... | ... | 2.375 | -0.025 | 2.350 | 630000 | 5.325 | 0 | 5.325 | ... | ... | -0.008742 |
| -0.00875 | ... | ... | 2.050 | 0 | 2.050 | 640000 | 5.975 | -0.025 | 6 | ... | ... | -0.008367 |
| -0.008371 | ... | ... | 1.750 | 0 | 1.750 | 650000 | 6.675 | -0.025 | 6.700 | ... | ... | -0.007953 |
| -0.007977 | ... | ... | 1.500 | 0 | 1.500 | 660000 | 7.425 | 0 | 7.425 | ... | ... | -0.007533 |
| -0.007509 | ... | ... | 1.275 | 0 | 1.275 | 670000 | 8.200 | 0 | 8.200 | ... | ... | -0.007052 |
| -0.006987 | ... | ... | 1.100 | -0.025 | 1.075 | 680000 | 8.975 | -0.025 | 9 | ... | ... | -0.006425 |
| -0.006554 | ... | ... | 0.925 | 0 | 0.925 | 690000 | 9.800 | -0.025 | 9.825 | ... | ... | -0.00588 |
| -0.006006 | ... | ... | 0.775 | 0 | 0.775 | 700000 | 10.650 | 0 | 10.650 | ... | ... | -0.005345 |
| -0.005479 | ... | ... | 0.650 | 0 | 0.650 | 710000 | 11.525 | 0 | 11.525 | ... | ... | -0.00485 |
| -0.005006 | ... | ... | 0.550 | 0 | 0.550 | 720000 | 12.400 | -0.025 | 12.425 | ... | ... | -0.004272 |
| -0.004447 | ... | ... | 0.450 | 0 | 0.450 | 730000 | 13.325 | 0 | 13.325 | ... | ... | -0.003939 |
| -0.003985 | ... | ... | 0.375 | 0 | 0.375 | 740000 | 14.225 | 0 | 14.225 | ... | ... | -0.003388 |
| -0.003454 | ... | ... | 0.300 | 0 | 0.300 | 750000 | 15.175 | 0 | 15.175 | ... | ... | -0.003148 |
| -0.003072 | ... | ... | 0.250 | 0 | 0.250 | 760000 | 16.125 | 0 | 16.125 | ... | ... | -0.002886 |
| -0.002641 | ... | ... | 0.200 | 0 | 0.200 | 770000 | 17.075 | 0 | 17.075 | ... | ... | -0.002603 |
| -0.002422 | ... | ... | 0.175 | 0 | 0.175 | 780000 | 18.050 | 0 | 18.050 | ... | ... | -0.002512 |
| -0.002181 | ... | ... | 0.150 | 0 | 0.150 | 790000 | 19.025 | 0 | 19.025 | ... | ... | -0.002414 |
| -0.001919 | ... | ... | 0.125 | 0 | 0.125 | 800000 | 20 | 0 | 20 | ... | ... | -0.002311 |
| -0.001631 | ... | ... | 0.100 | 0 | 0.100 | 810000 | 21 | 0 | 21 | ... | ... | -0.002426 |
| -0.001314 | ... | ... | 0.075 | 0 | 0.075 | 820000 | 22 | 0 | 22 | ... | ... | -0.00254 |
| -0.00096 | ... | ... | 0.050 | 0 | 0.050 | 830000 | 23 | 0 | 23 | ... | ... | -0.002654 |
| -0.000968 | ... | ... | 0.050 | 0 | 0.050 | 840000 | 24 | 0 | 24 | ... | ... | -0.002768 |
| -0.000975 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 25 | 0 | 25 | ... | ... | -0.002882 |
| -0.000558 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 26 | 0 | 26 | ... | ... | -0.002996 |
| -0.000562 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 27 | 0 | 27 | ... | ... | -0.003109 |
| -0.000566 | ... | ... | 0.025 | 0 | 0.025 | 880000 | 28 | 0 | 28 | ... | ... | -0.003223 |
| -0.000569 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 29 | 0 | 29 | ... | ... | -0.003336 |
| -0.000572 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 30 | 0 | 30 | ... | ... | -0.003449 |
| -0.000323 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31 | 0 | 31 | ... | ... | -0.003562 |
| -0.000324 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32 | 0 | 32 | ... | ... | -0.003675 |
| -0.000326 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33 | 0 | 33 | ... | ... | -0.003787 |
| -0.000327 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34 | 0 | 34 | ... | ... | -0.0039 |
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.