Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004503 | ... | ... | 41 | 0 | 41 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.004443 | ... | ... | 40 | 0 | 40 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00037 |
| -0.004376 | ... | ... | 39 | 0 | 39 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.004302 | ... | ... | 38 | 0 | 38 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000368 |
| -0.004222 | ... | ... | 37 | 0 | 37 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.004137 | ... | ... | 36 | 0 | 36 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000366 |
| -0.004047 | ... | ... | 35 | 0 | 35 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.003954 | ... | ... | 34 | 0 | 34 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
| -0.003858 | ... | ... | 33 | 0 | 33 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
| -0.003758 | ... | ... | 32 | 0 | 32 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
| -0.003656 | ... | ... | 31 | 0 | 31 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000359 |
| -0.003552 | ... | ... | 30 | 0 | 30 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000358 |
| -0.003446 | ... | ... | 29 | 0 | 29 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000356 |
| -0.003338 | ... | ... | 28 | 0 | 28 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000354 |
| -0.003228 | ... | ... | 27 | 0 | 27 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
| -0.003117 | ... | ... | 26 | 0 | 26 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.003004 | ... | ... | 25 | 0 | 25 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.00289 | ... | ... | 24 | 0 | 24 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.002775 | ... | ... | 23 | 0 | 23 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.00266 | ... | ... | 22 | 0 | 22 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.002543 | ... | ... | 21 | 0 | 21 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.002426 | ... | ... | 20 | 0 | 20 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.002308 | ... | ... | 19 | 0 | 19 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.002189 | ... | ... | 18 | 0 | 18 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.00207 | ... | ... | 17 | 0 | 17 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.00195 | ... | ... | 16 | 0 | 16 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.00183 | ... | ... | 15 | 0 | 15 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000566 |
| -0.00171 | ... | ... | 14 | 0 | 14 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000559 |
| -0.001589 | ... | ... | 13 | 0 | 13 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.000957 |
| -0.001467 | ... | ... | 12 | 0 | 12 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.00129 |
| -0.001836 | ... | ... | 11.050 | 0 | 11.050 | 450000 | 0.125 | 0 | 0.125 | ... | ... | -0.001866 |
| -0.002164 | ... | ... | 10.100 | 0 | 10.100 | 460000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00234 |
| -0.002651 | ... | ... | 9.175 | 0 | 9.175 | 470000 | 0.275 | 0 | 0.275 | ... | ... | -0.003158 |
| -0.00341 | ... | ... | 8.300 | 0 | 8.300 | 480000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003802 |
| -0.004169 | ... | ... | 7.450 | 0 | 7.450 | 490000 | 0.525 | 0 | 0.525 | ... | ... | -0.00461 |
| -0.004886 | ... | ... | 6.650 | -0.025 | 6.625 | 500000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.005343 |
| -0.005746 | ... | ... | 5.900 | -0.025 | 5.875 | 510000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.006083 |
| -0.00644 | ... | ... | 5.175 | -0.025 | 5.150 | 520000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.00676 |
| -0.007124 | ... | ... | 4.525 | -0.025 | 4.500 | 530000 | 1.550 | 0 | 1.550 | ... | ... | -0.007411 |
| -0.007657 | ... | ... | 3.925 | -0.025 | 3.900 | 540000 | 1.925 | -0.025 | 1.950 | ... | ... | -0.007822 |
| -0.00802 | ... | ... | 3.375 | -0.025 | 3.350 | 550000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.008066 |
| -0.008205 | ... | ... | 2.875 | -0.025 | 2.850 | 560000 | 2.850 | -0.025 | 2.875 | ... | ... | -0.008205 |
| -0.008213 | ... | ... | 2.425 | -0.025 | 2.400 | 570000 | 3.400 | -0.025 | 3.425 | ... | ... | -0.008167 |
| -0.008132 | ... | ... | 2.050 | -0.025 | 2.025 | 580000 | 4 | -0.025 | 4.025 | ... | ... | -0.007967 |
| -0.007834 | ... | ... | 1.700 | -0.025 | 1.675 | 590000 | 4.650 | -0.025 | 4.675 | ... | ... | -0.007632 |
| -0.007424 | ... | ... | 1.400 | -0.025 | 1.375 | 600000 | 5.325 | -0.025 | 5.350 | ... | ... | -0.007103 |
| -0.006945 | ... | ... | 1.150 | -0.025 | 1.125 | 610000 | 6.075 | -0.025 | 6.100 | ... | ... | -0.006602 |
| -0.006452 | ... | ... | 0.950 | -0.025 | 0.925 | 620000 | 6.850 | -0.025 | 6.875 | ... | ... | -0.005988 |
| -0.005883 | ... | ... | 0.750 | 0 | 0.750 | 630000 | 7.675 | 0 | 7.675 | ... | ... | -0.005419 |
| -0.005269 | ... | ... | 0.625 | -0.025 | 0.600 | 640000 | 8.500 | -0.025 | 8.525 | ... | ... | -0.00468 |
| -0.004647 | ... | ... | 0.500 | -0.025 | 0.475 | 650000 | 9.375 | -0.025 | 9.400 | ... | ... | -0.004089 |
| -0.00406 | ... | ... | 0.400 | -0.025 | 0.375 | 660000 | 10.275 | 0 | 10.275 | ... | ... | -0.003557 |
| -0.003557 | ... | ... | 0.300 | 0 | 0.300 | 670000 | 11.200 | 0 | 11.200 | ... | ... | -0.00313 |
| -0.002954 | ... | ... | 0.250 | -0.025 | 0.225 | 680000 | 12.125 | 0 | 12.125 | ... | ... | -0.002641 |
| -0.002504 | ... | ... | 0.175 | 0 | 0.175 | 690000 | 13.075 | 0 | 13.075 | ... | ... | -0.002319 |
| -0.001979 | ... | ... | 0.150 | -0.025 | 0.125 | 700000 | 14.050 | 0 | 14.050 | ... | ... | -0.002207 |
| -0.001695 | ... | ... | 0.100 | 0 | 0.100 | 710000 | 15.025 | 0 | 15.025 | ... | ... | -0.002086 |
| -0.001376 | ... | ... | 0.075 | 0 | 0.075 | 720000 | 16 | 0 | 16 | ... | ... | -0.001956 |
| -0.001012 | ... | ... | 0.075 | -0.025 | 0.050 | 730000 | 17 | 0 | 17 | ... | ... | -0.002077 |
| -0.001024 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 18 | 0 | 18 | ... | ... | -0.002199 |
| -0.000591 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 19 | 0 | 19 | ... | ... | -0.00232 |
| -0.000597 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 20 | 0 | 20 | ... | ... | -0.002441 |
| -0.000602 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 21 | 0 | 21 | ... | ... | -0.002561 |
| -0.000607 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 22 | 0 | 22 | ... | ... | -0.002682 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23 | 0 | 23 | ... | ... | -0.002803 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24 | 0 | 24 | ... | ... | -0.002923 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25 | 0 | 25 | ... | ... | -0.003043 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26 | 0 | 26 | ... | ... | -0.003163 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27 | 0 | 27 | ... | ... | -0.003283 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28 | 0 | 28 | ... | ... | -0.003402 |
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.