Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003665 | ... | ... | 35 | 0 | 35 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.003587 | ... | ... | 34 | 0 | 34 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.003505 | ... | ... | 33 | 0 | 33 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.003419 | ... | ... | 32 | 0 | 32 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.003331 | ... | ... | 31 | 0 | 31 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.003239 | ... | ... | 30 | 0 | 30 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.003145 | ... | ... | 29 | 0 | 29 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.003049 | ... | ... | 28 | 0 | 28 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.00295 | ... | ... | 27 | 0 | 27 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.002851 | ... | ... | 26 | 0 | 26 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.002749 | ... | ... | 25 | 0 | 25 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.002647 | ... | ... | 24 | 0 | 24 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.002543 | ... | ... | 23 | 0 | 23 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000294 |
| -0.002438 | ... | ... | 22 | 0 | 22 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.002332 | ... | ... | 21 | 0 | 21 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.002225 | ... | ... | 20 | 0 | 20 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.002117 | ... | ... | 19 | 0 | 19 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.002009 | ... | ... | 18 | 0 | 18 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.0019 | ... | ... | 17 | 0 | 17 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.00179 | ... | ... | 16 | 0 | 16 | 380000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00049 |
| -0.00168 | ... | ... | 15 | 0 | 15 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000484 |
| -0.00157 | ... | ... | 14 | 0 | 14 | 400000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000832 |
| -0.001459 | ... | ... | 13 | 0 | 13 | 410000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001124 |
| -0.001554 | ... | ... | 12.025 | 0 | 12.025 | 420000 | 0.100 | 0 | 0.100 | ... | ... | -0.001377 |
| -0.001832 | ... | ... | 11.050 | 0.025 | 11.075 | 430000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.002052 |
| -0.002081 | ... | ... | 10.100 | 0.025 | 10.125 | 440000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002406 |
| -0.00262 | ... | ... | 9.200 | 0.025 | 9.225 | 450000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.003043 |
| -0.003347 | ... | ... | 8.325 | 0.050 | 8.375 | 460000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.003834 |
| -0.004049 | ... | ... | 7.500 | 0.050 | 7.550 | 470000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.004442 |
| -0.004696 | ... | ... | 6.700 | 0.050 | 6.750 | 480000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.005104 |
| -0.005355 | ... | ... | 5.950 | 0.050 | 6 | 490000 | 1.075 | 0.050 | 1.025 | ... | ... | -0.005754 |
| -0.00597 | ... | ... | 5.250 | 0.050 | 5.300 | 500000 | 1.375 | 0.075 | 1.300 | ... | ... | -0.006341 |
| -0.006573 | ... | ... | 4.600 | 0.075 | 4.675 | 510000 | 1.700 | 0.075 | 1.625 | ... | ... | -0.006761 |
| -0.006987 | ... | ... | 4 | 0.075 | 4.075 | 520000 | 2.100 | 0.075 | 2.025 | ... | ... | -0.007139 |
| -0.007275 | ... | ... | 3.450 | 0.075 | 3.525 | 530000 | 2.550 | 0.075 | 2.475 | ... | ... | -0.007383 |
| -0.007428 | ... | ... | 2.950 | 0.075 | 3.025 | 540000 | 3.025 | 0.075 | 2.950 | ... | ... | -0.007428 |
| -0.007445 | ... | ... | 2.525 | 0.050 | 2.575 | 550000 | 3.575 | 0.075 | 3.500 | ... | ... | -0.0074 |
| -0.007402 | ... | ... | 2.125 | 0.075 | 2.200 | 560000 | 4.175 | 0.075 | 4.100 | ... | ... | -0.00725 |
| -0.007187 | ... | ... | 1.800 | 0.050 | 1.850 | 570000 | 4.800 | 0.050 | 4.750 | ... | ... | -0.006927 |
| -0.00689 | ... | ... | 1.500 | 0.050 | 1.550 | 580000 | 5.500 | 0.075 | 5.425 | ... | ... | -0.006596 |
| -0.006546 | ... | ... | 1.225 | 0.075 | 1.300 | 590000 | 6.225 | 0.050 | 6.175 | ... | ... | -0.006144 |
| -0.006103 | ... | ... | 1.025 | 0.050 | 1.075 | 600000 | 6.975 | 0.050 | 6.925 | ... | ... | -0.00559 |
| -0.005583 | ... | ... | 0.825 | 0.050 | 0.875 | 610000 | 7.775 | 0.025 | 7.750 | ... | ... | -0.005059 |
| -0.005128 | ... | ... | 0.675 | 0.050 | 0.725 | 620000 | 8.625 | 0.050 | 8.575 | ... | ... | -0.00461 |
| -0.004538 | ... | ... | 0.550 | 0.025 | 0.575 | 630000 | 9.475 | 0.050 | 9.425 | ... | ... | -0.00405 |
| -0.004102 | ... | ... | 0.450 | 0.025 | 0.475 | 640000 | 10.350 | 0.025 | 10.325 | ... | ... | -0.003516 |
| -0.00357 | ... | ... | 0.350 | 0.025 | 0.375 | 650000 | 11.250 | 0.025 | 11.225 | ... | ... | -0.003044 |
| -0.003117 | ... | ... | 0.275 | 0.025 | 0.300 | 660000 | 12.175 | 0.025 | 12.150 | ... | ... | -0.002672 |
| -0.002789 | ... | ... | 0.225 | 0.025 | 0.250 | 670000 | 13.125 | 0.025 | 13.100 | ... | ... | -0.002436 |
| -0.002412 | ... | ... | 0.175 | 0.025 | 0.200 | 680000 | 14.075 | 0.025 | 14.050 | ... | ... | -0.002176 |
| -0.001977 | ... | ... | 0.125 | 0.025 | 0.150 | 690000 | 15.025 | 0 | 15.025 | ... | ... | -0.001892 |
| -0.001748 | ... | ... | 0.100 | 0.025 | 0.125 | 700000 | 16.025 | 0.025 | 16 | ... | ... | -0.002004 |
| -0.001493 | ... | ... | 0.075 | 0.025 | 0.100 | 710000 | 17 | 0 | 17 | ... | ... | -0.001908 |
| -0.001208 | ... | ... | 0.050 | 0.025 | 0.075 | 720000 | 18 | 0 | 18 | ... | ... | -0.00202 |
| -0.000886 | ... | ... | 0.050 | 0 | 0.050 | 730000 | 19 | 0 | 19 | ... | ... | -0.002131 |
| -0.000895 | ... | ... | 0.025 | 0.025 | 0.050 | 740000 | 20 | 0 | 20 | ... | ... | -0.002242 |
| -0.000516 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 21 | 0 | 21 | ... | ... | -0.002352 |
| -0.00052 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 22 | 0 | 22 | ... | ... | -0.002463 |
| -0.000524 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 23 | 0 | 23 | ... | ... | -0.002573 |
| -0.000528 | ... | ... | 0.013 | 0.013 | 0.025 | 780000 | 24 | 0 | 24 | ... | ... | -0.002684 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25 | 0 | 25 | ... | ... | -0.002794 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26 | 0 | 26 | ... | ... | -0.002904 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27 | 0 | 27 | ... | ... | -0.003013 |
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.