Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007668 | ... | ... | 40 | 0 | 40 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000444 |
| -0.007609 | ... | ... | 39 | 0 | 39 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000443 |
| -0.00754 | ... | ... | 38 | 0 | 38 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000442 |
| -0.007464 | ... | ... | 37 | 0 | 37 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000441 |
| -0.007379 | ... | ... | 36 | 0 | 36 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00044 |
| -0.007289 | ... | ... | 35 | 0 | 35 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000438 |
| -0.007193 | ... | ... | 34 | 0 | 34 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000436 |
| -0.007092 | ... | ... | 33 | 0 | 33 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000435 |
| -0.006987 | ... | ... | 32 | 0 | 32 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000433 |
| -0.006877 | ... | ... | 31 | 0 | 31 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000431 |
| -0.006764 | ... | ... | 30 | 0 | 30 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.006648 | ... | ... | 29 | 0 | 29 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.006529 | ... | ... | 28 | 0 | 28 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| -0.006407 | ... | ... | 27 | 0 | 27 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.006282 | ... | ... | 26 | 0 | 26 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.006155 | ... | ... | 25 | 0 | 25 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.006025 | ... | ... | 24 | 0 | 24 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000415 |
| -0.005894 | ... | ... | 23 | 0 | 23 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000412 |
| -0.00576 | ... | ... | 22 | 0 | 22 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000409 |
| -0.005624 | ... | ... | 21 | 0 | 21 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.005486 | ... | ... | 20 | 0 | 20 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
| -0.005345 | ... | ... | 19 | 0 | 19 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.0004 |
| -0.005203 | ... | ... | 18 | 0 | 18 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.005058 | ... | ... | 17 | 0 | 17 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.004911 | ... | ... | 16 | 0 | 16 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000388 |
| -0.004762 | ... | ... | 15 | 0 | 15 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.004609 | ... | ... | 14 | 0 | 14 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000669 |
| -0.004454 | ... | ... | 13 | 0 | 13 | 430000 | 0.025 | 0 | 0.025 | ... | ... | -0.000659 |
| -0.004295 | ... | ... | 12 | 0 | 12 | 440000 | 0.050 | 0 | 0.050 | ... | ... | -0.001126 |
| -0.004362 | ... | ... | 11.025 | 0 | 11.025 | 450000 | 0.075 | 0 | 0.075 | ... | ... | -0.001512 |
| -0.004409 | ... | ... | 10.050 | 0 | 10.050 | 460000 | 0.125 | 0 | 0.125 | ... | ... | -0.002177 |
| -0.004642 | ... | ... | 9.125 | -0.025 | 9.100 | 470000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002716 |
| -0.0052 | ... | ... | 8.200 | 0 | 8.200 | 480000 | 0.275 | 0 | 0.275 | ... | ... | -0.003639 |
| -0.005806 | ... | ... | 7.350 | -0.025 | 7.325 | 490000 | 0.400 | 0 | 0.400 | ... | ... | -0.004545 |
| -0.006554 | ... | ... | 6.500 | 0 | 6.500 | 500000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.005383 |
| -0.007211 | ... | ... | 5.725 | -0.025 | 5.700 | 510000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.006249 |
| -0.007964 | ... | ... | 5 | -0.025 | 4.975 | 520000 | 1.025 | 0 | 1.025 | ... | ... | -0.00716 |
| -0.008598 | ... | ... | 4.325 | -0.025 | 4.300 | 530000 | 1.325 | -0.025 | 1.350 | ... | ... | -0.007787 |
| -0.009065 | ... | ... | 3.700 | -0.025 | 3.675 | 540000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.008307 |
| -0.009329 | ... | ... | 3.125 | -0.025 | 3.100 | 550000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.008575 |
| -0.009455 | ... | ... | 2.600 | ... | ... | 560000 | 2.600 | -0.025 | 2.625 | ... | ... | -0.008576 |
| -0.009439 | ... | ... | 2.200 | -0.025 | 2.175 | 570000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.008394 |
| -0.009121 | ... | ... | 1.800 | -0.025 | 1.775 | 580000 | 3.750 | -0.025 | 3.775 | ... | ... | -0.007959 |
| -0.008714 | ... | ... | 1.475 | -0.025 | 1.450 | 590000 | 4.425 | -0.025 | 4.450 | ... | ... | -0.00741 |
| -0.008178 | ... | ... | 1.200 | -0.025 | 1.175 | 600000 | 5.125 | -0.025 | 5.150 | ... | ... | -0.006583 |
| -0.007438 | ... | ... | 0.950 | -0.025 | 0.925 | 610000 | 5.875 | -0.025 | 5.900 | ... | ... | -0.005635 |
| -0.006826 | ... | ... | 0.750 | 0 | 0.750 | 620000 | 6.675 | -0.025 | 6.700 | ... | ... | -0.004646 |
| -0.00597 | ... | ... | 0.600 | -0.025 | 0.575 | 630000 | 7.500 | -0.025 | 7.525 | ... | ... | -0.003516 |
| -0.005243 | ... | ... | 0.475 | -0.025 | 0.450 | 640000 | 8.375 | -0.025 | 8.400 | ... | ... | -0.002526 |
| -0.004546 | ... | ... | 0.350 | 0 | 0.350 | 650000 | 9.275 | 0 | 9.275 | ... | ... | -0.001558 |
| -0.003938 | ... | ... | 0.275 | 0 | 0.275 | 660000 | 10.175 | -0.025 | 10.200 | ... | ... | -0.000301 |
| -0.003202 | ... | ... | 0.200 | 0 | 0.200 | 670000 | 11.125 | 0 | 11.125 | ... | ... | 0.000447 |
| -0.002643 | ... | ... | 0.150 | 0 | 0.150 | 680000 | 12.075 | 0 | 12.075 | ... | ... | 0.001144 |
| -0.002347 | ... | ... | 0.125 | 0 | 0.125 | 690000 | 13.025 | 0 | 13.025 | ... | ... | 0.001238 |
| -0.001612 | ... | ... | 0.100 | -0.025 | 0.075 | 700000 | 14 | -0.025 | 14.025 | ... | ... | 0.001331 |
| -0.001189 | ... | ... | 0.075 | -0.025 | 0.050 | 710000 | 15 | 0 | 15 | ... | ... | 0.001425 |
| -0.001205 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 16 | 0 | 16 | ... | ... | 0.001518 |
| -0.000698 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 17 | 0 | 17 | ... | ... | 0.001611 |
| -0.000705 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 18 | 0 | 18 | ... | ... | 0.001705 |
| -0.000712 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 19 | 0 | 19 | ... | ... | 0.001664 |
| -0.000405 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 20 | 0 | 20 | ... | ... | 0.001379 |
| -0.000409 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21 | 0 | 21 | ... | ... | 0.001149 |
| -0.000412 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22 | 0 | 22 | ... | ... | 0.000944 |
| -0.000415 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23 | 0 | 23 | ... | ... | 0.000753 |
| -0.000417 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24 | 0 | 24 | ... | ... | 0.000573 |
| -0.00042 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25 | 0 | 25 | ... | ... | 0.0004 |
| -0.000423 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26 | 0 | 26 | ... | ... | 0.000232 |
| -0.000425 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27 | 0 | 27 | ... | ... | 0.000069 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28 | 0 | 28 | ... | ... | -0.000091 |
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.