Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004763 | ... | ... | 44 | 0 | 44 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000353 |
| -0.004694 | ... | ... | 43 | 0 | 43 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000352 |
| -0.00462 | ... | ... | 42 | 0 | 42 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000351 |
| -0.004541 | ... | ... | 41 | 0 | 41 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000351 |
| -0.004458 | ... | ... | 40 | 0 | 40 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.004371 | ... | ... | 39 | 0 | 39 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.004281 | ... | ... | 38 | 0 | 38 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.004188 | ... | ... | 37 | 0 | 37 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.004092 | ... | ... | 36 | 0 | 36 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.003994 | ... | ... | 35 | 0 | 35 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.003894 | ... | ... | 34 | 0 | 34 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.003792 | ... | ... | 33 | 0 | 33 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000341 |
| -0.003689 | ... | ... | 32 | 0 | 32 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.003584 | ... | ... | 31 | 0 | 31 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.003477 | ... | ... | 30 | 0 | 30 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.003369 | ... | ... | 29 | 0 | 29 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.00326 | ... | ... | 28 | 0 | 28 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.00315 | ... | ... | 27 | 0 | 27 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.003039 | ... | ... | 26 | 0 | 26 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.002928 | ... | ... | 25 | 0 | 25 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.002815 | ... | ... | 24 | 0 | 24 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
| -0.002702 | ... | ... | 23 | 0 | 23 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.002588 | ... | ... | 22 | 0 | 22 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.002473 | ... | ... | 21 | 0 | 21 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.002358 | ... | ... | 20 | 0 | 20 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.002243 | ... | ... | 19 | 0 | 19 | 440000 | 0.025 | 0 | 0.025 | ... | ... | -0.000554 |
| -0.002127 | ... | ... | 18 | 0 | 18 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000549 |
| -0.00201 | ... | ... | 17 | 0 | 17 | 460000 | 0.050 | 0 | 0.050 | ... | ... | -0.000949 |
| -0.001894 | ... | ... | 16 | 0 | 16 | 470000 | 0.075 | 0 | 0.075 | ... | ... | -0.00129 |
| -0.002008 | ... | ... | 15.025 | 0 | 15.025 | 480000 | 0.100 | 0 | 0.100 | ... | ... | -0.00159 |
| -0.002114 | ... | ... | 14.050 | 0 | 14.050 | 490000 | 0.150 | 0 | 0.150 | ... | ... | -0.00213 |
| -0.002423 | ... | ... | 13.100 | 0 | 13.100 | 500000 | 0.200 | 0 | 0.200 | ... | ... | -0.002593 |
| -0.002897 | ... | ... | 12.175 | 0 | 12.175 | 510000 | 0.275 | 0 | 0.275 | ... | ... | -0.003207 |
| -0.003491 | ... | ... | 11.275 | 0 | 11.275 | 520000 | 0.375 | 0 | 0.375 | ... | ... | -0.003912 |
| -0.00416 | ... | ... | 10.400 | 0 | 10.400 | 530000 | 0.500 | 0 | 0.500 | ... | ... | -0.004661 |
| -0.004864 | ... | ... | 9.550 | 0 | 9.550 | 540000 | 0.650 | 0 | 0.650 | ... | ... | -0.005413 |
| -0.005568 | ... | ... | 8.725 | 0 | 8.725 | 550000 | 0.825 | 0 | 0.825 | ... | ... | -0.006139 |
| -0.006353 | ... | ... | 7.950 | 0 | 7.950 | 560000 | 1.050 | 0 | 1.050 | ... | ... | -0.006924 |
| -0.007157 | ... | ... | 7.225 | 0 | 7.225 | 570000 | 1.300 | 0 | 1.300 | ... | ... | -0.007611 |
| -0.007845 | ... | ... | 6.525 | 0 | 6.525 | 580000 | 1.575 | 0 | 1.575 | ... | ... | -0.008186 |
| -0.008405 | ... | ... | 5.875 | -0.025 | 5.850 | 590000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.008719 |
| -0.008978 | ... | ... | 5.250 | 0 | 5.250 | 600000 | 2.275 | -0.025 | 2.300 | ... | ... | -0.009179 |
| -0.009386 | ... | ... | 4.675 | 0 | 4.675 | 610000 | 2.700 | 0 | 2.700 | ... | ... | -0.009546 |
| -0.009697 | ... | ... | 4.150 | 0 | 4.150 | 620000 | 3.150 | 0 | 3.150 | ... | ... | -0.009743 |
| -0.009838 | ... | ... | 3.650 | 0 | 3.650 | 630000 | 3.650 | 0 | 3.650 | ... | ... | -0.009838 |
| -0.00988 | ... | ... | 3.225 | -0.025 | 3.200 | 640000 | 4.200 | 0 | 4.200 | ... | ... | -0.009833 |
| -0.009829 | ... | ... | 2.825 | -0.025 | 2.800 | 650000 | 4.775 | -0.025 | 4.800 | ... | ... | -0.009668 |
| -0.009701 | ... | ... | 2.450 | 0 | 2.450 | 660000 | 5.400 | -0.025 | 5.425 | ... | ... | -0.009426 |
| -0.009442 | 5.600 | 5.600 | 2.125 | 0 | 2.125 | 670000 | 6.075 | 0 | 6.075 | ... | ... | -0.009127 |
| -0.009063 | ... | ... | 1.825 | 0 | 1.825 | 680000 | 6.775 | 0 | 6.775 | ... | ... | -0.008717 |
| -0.008671 | ... | ... | 1.575 | 0 | 1.575 | 690000 | 7.500 | 0 | 7.500 | ... | ... | -0.008212 |
| -0.008206 | ... | ... | 1.350 | 0 | 1.350 | 700000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.00763 |
| -0.007689 | ... | ... | 1.150 | 0 | 1.150 | 710000 | 9.050 | 0 | 9.050 | ... | ... | -0.007102 |
| -0.007142 | ... | ... | 0.975 | 0 | 0.975 | 720000 | 9.875 | 0 | 9.875 | ... | ... | -0.006558 |
| -0.00659 | ... | ... | 0.825 | 0 | 0.825 | 730000 | 10.700 | 0 | 10.700 | ... | ... | -0.005892 |
| -0.006063 | ... | ... | 0.700 | 0 | 0.700 | 740000 | 11.575 | 0 | 11.575 | ... | ... | -0.00539 |
| -0.005429 | ... | ... | 0.575 | 0 | 0.575 | 750000 | 12.450 | 0 | 12.450 | ... | ... | -0.004804 |
| -0.004858 | ... | ... | 0.500 | -0.025 | 0.475 | 760000 | 13.350 | 0 | 13.350 | ... | ... | -0.004298 |
| -0.004388 | ... | ... | 0.400 | 0 | 0.400 | 770000 | 14.275 | 0 | 14.275 | ... | ... | -0.00391 |
| -0.003848 | ... | ... | 0.350 | -0.025 | 0.325 | 780000 | 15.200 | 0 | 15.200 | ... | ... | -0.003477 |
| -0.003464 | ... | ... | 0.275 | 0 | 0.275 | 790000 | 16.150 | 0 | 16.150 | ... | ... | -0.003204 |
| -0.003032 | ... | ... | 0.225 | 0 | 0.225 | 800000 | 17.100 | 0 | 17.100 | ... | ... | -0.002909 |
| -0.002815 | ... | ... | 0.200 | 0 | 0.200 | 810000 | 18.050 | 0 | 18.050 | ... | ... | -0.002591 |
| -0.002293 | ... | ... | 0.150 | 0 | 0.150 | 820000 | 19.025 | 0 | 19.025 | ... | ... | -0.002483 |
| -0.002017 | ... | ... | 0.125 | 0 | 0.125 | 830000 | 20 | 0 | 20 | ... | ... | -0.002368 |
| -0.001714 | ... | ... | 0.100 | 0 | 0.100 | 840000 | 21 | 0 | 21 | ... | ... | -0.002486 |
| -0.001381 | ... | ... | 0.075 | 0 | 0.075 | 850000 | 22 | 0 | 22 | ... | ... | -0.002603 |
| -0.001394 | ... | ... | 0.075 | 0 | 0.075 | 860000 | 23 | 0 | 23 | ... | ... | -0.00272 |
| -0.001017 | ... | ... | 0.050 | 0 | 0.050 | 870000 | 24 | 0 | 24 | ... | ... | -0.002837 |
| -0.001025 | ... | ... | 0.050 | 0 | 0.050 | 880000 | 25 | 0 | 25 | ... | ... | -0.002954 |
| -0.000587 | ... | ... | 0.025 | 0 | 0.025 | 890000 | 26 | 0 | 26 | ... | ... | -0.003071 |
| -0.000591 | ... | ... | 0.025 | 0 | 0.025 | 900000 | 27 | 0 | 27 | ... | ... | -0.003187 |
| -0.000594 | ... | ... | 0.025 | 0 | 0.025 | 910000 | 28 | 0 | 28 | ... | ... | -0.003304 |
| -0.000598 | ... | ... | 0.025 | 0 | 0.025 | 920000 | 29 | 0 | 29 | ... | ... | -0.00342 |
| -0.000601 | ... | ... | 0.025 | 0 | 0.025 | 930000 | 30 | 0 | 30 | ... | ... | -0.003536 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31 | 0 | 31 | ... | ... | -0.003652 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32 | 0 | 32 | ... | ... | -0.003768 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33 | 0 | 33 | ... | ... | -0.003883 |
| -0.000344 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34 | 0 | 34 | ... | ... | -0.003999 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35 | 0 | 35 | ... | ... | -0.004114 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36 | 0 | 36 | ... | ... | -0.004229 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37 | 0 | 37 | ... | ... | -0.004344 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38 | 0 | 38 | ... | ... | -0.004459 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39 | 0 | 39 | ... | ... | -0.004574 |
| -0.000353 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40 | 0 | 40 | ... | ... | -0.004688 |
| -0.000354 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 41 | 0 | 41 | ... | ... | -0.004802 |
| -0.000355 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 42 | 0 | 42 | ... | ... | -0.004917 |
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.