Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003248 | ... | ... | 34.750 | 0 | 34.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.00318 | ... | ... | 33.750 | 0 | 33.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.003108 | ... | ... | 32.750 | 0 | 32.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.003033 | ... | ... | 31.750 | 0 | 31.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000262 |
| -0.002955 | ... | ... | 30.750 | 0 | 30.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.002874 | ... | ... | 29.750 | 0 | 29.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.00279 | ... | ... | 28.750 | 0 | 28.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.002705 | ... | ... | 27.750 | 0 | 27.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.002618 | ... | ... | 26.750 | 0 | 26.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.002529 | ... | ... | 25.750 | 0 | 25.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.002439 | ... | ... | 24.750 | 0 | 24.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.002347 | ... | ... | 23.750 | 0 | 23.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.002254 | ... | ... | 22.750 | 0 | 22.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.00216 | ... | ... | 21.750 | 0 | 21.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.002066 | ... | ... | 20.750 | 0 | 20.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.00197 | ... | ... | 19.750 | 0 | 19.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.001874 | ... | ... | 18.750 | 0 | 18.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.001777 | ... | ... | 17.750 | 0 | 17.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.001679 | ... | ... | 16.750 | 0 | 16.750 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000419 |
| -0.001581 | ... | ... | 15.750 | 0 | 15.750 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000414 |
| -0.001483 | ... | ... | 14.750 | 0 | 14.750 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.000713 |
| -0.001384 | ... | ... | 13.750 | 0 | 13.750 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.000965 |
| -0.001453 | ... | ... | 12.750 | 0.025 | 12.775 | 410000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001402 |
| -0.001516 | ... | ... | 11.800 | 0 | 11.800 | 420000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001768 |
| -0.001875 | ... | ... | 10.850 | 0.025 | 10.875 | 430000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002244 |
| -0.002323 | ... | ... | 9.950 | 0.025 | 9.975 | 440000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.002779 |
| -0.002824 | ... | ... | 9.075 | 0.025 | 9.100 | 450000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.003336 |
| -0.003448 | ... | ... | 8.225 | 0.050 | 8.275 | 460000 | 0.625 | 0.050 | 0.575 | ... | ... | -0.003882 |
| -0.004036 | ... | ... | 7.425 | 0.050 | 7.475 | 470000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.004486 |
| -0.004569 | ... | ... | 6.650 | 0.050 | 6.700 | 480000 | 1.050 | 0.050 | 1 | ... | ... | -0.005012 |
| -0.005169 | ... | ... | 5.950 | 0.050 | 6 | 490000 | 1.325 | 0.050 | 1.275 | ... | ... | -0.005518 |
| -0.005649 | ... | ... | 5.275 | 0.050 | 5.325 | 500000 | 1.650 | 0.075 | 1.575 | ... | ... | -0.005969 |
| -0.006119 | ... | ... | 4.650 | 0.075 | 4.725 | 510000 | 2 | 0.050 | 1.950 | ... | ... | -0.006284 |
| -0.00644 | ... | ... | 4.075 | 0.075 | 4.150 | 520000 | 2.425 | 0.075 | 2.350 | ... | ... | -0.006568 |
| -0.006665 | ... | ... | 3.550 | 0.075 | 3.625 | 530000 | 2.875 | 0.075 | 2.800 | ... | ... | -0.006698 |
| -0.00679 | ... | ... | 3.075 | 0.075 | 3.150 | 540000 | 3.400 | 0.075 | 3.325 | ... | ... | -0.006779 |
| -0.006818 | ... | ... | 2.650 | 0.075 | 2.725 | 550000 | 3.950 | 0.075 | 3.875 | ... | ... | -0.006711 |
| -0.006759 | ... | ... | 2.275 | 0.075 | 2.350 | 560000 | 4.550 | 0.075 | 4.475 | ... | ... | -0.006556 |
| -0.006572 | ... | ... | 1.925 | 0.075 | 2 | 570000 | 5.200 | 0.075 | 5.125 | ... | ... | -0.00633 |
| -0.006329 | ... | ... | 1.625 | 0.075 | 1.700 | 580000 | 5.875 | 0.050 | 5.825 | ... | ... | -0.005992 |
| -0.006058 | ... | ... | 1.375 | 0.075 | 1.450 | 590000 | 6.600 | 0.050 | 6.550 | ... | ... | -0.005623 |
| -0.005715 | ... | ... | 1.150 | 0.075 | 1.225 | 600000 | 7.375 | 0.075 | 7.300 | ... | ... | -0.005259 |
| -0.005317 | ... | ... | 0.950 | 0.075 | 1.025 | 610000 | 8.150 | 0.050 | 8.100 | ... | ... | -0.004766 |
| -0.004884 | ... | ... | 0.800 | 0.050 | 0.850 | 620000 | 8.975 | 0.050 | 8.925 | ... | ... | -0.004332 |
| -0.004436 | ... | ... | 0.650 | 0.050 | 0.700 | 630000 | 9.825 | 0.050 | 9.775 | ... | ... | -0.0039 |
| -0.003998 | ... | ... | 0.550 | 0.025 | 0.575 | 640000 | 10.700 | 0.050 | 10.650 | ... | ... | -0.003495 |
| -0.003597 | ... | ... | 0.450 | 0.025 | 0.475 | 650000 | 11.575 | 0.025 | 11.550 | ... | ... | -0.00302 |
| -0.003264 | ... | ... | 0.350 | 0.050 | 0.400 | 660000 | 12.500 | 0.050 | 12.450 | ... | ... | -0.002744 |
| -0.002875 | ... | ... | 0.300 | 0.025 | 0.325 | 670000 | 13.425 | 0.025 | 13.400 | ... | ... | -0.002433 |
| -0.002421 | ... | ... | 0.225 | 0.025 | 0.250 | 680000 | 14.350 | 0 | 14.350 | ... | ... | -0.002088 |
| -0.002088 | ... | ... | 0.200 | 0 | 0.200 | 690000 | 15.325 | 0.025 | 15.300 | ... | ... | -0.002032 |
| -0.001919 | ... | ... | 0.150 | 0.025 | 0.175 | 700000 | 16.275 | 0 | 16.275 | ... | ... | -0.001806 |
| -0.001507 | ... | ... | 0.125 | 0 | 0.125 | 710000 | 17.250 | 0 | 17.250 | ... | ... | -0.001737 |
| -0.001285 | ... | ... | 0.100 | 0 | 0.100 | 720000 | 18.250 | 0 | 18.250 | ... | ... | -0.001837 |
| -0.0013 | ... | ... | 0.075 | 0.025 | 0.100 | 730000 | 19.250 | 0 | 19.250 | ... | ... | -0.001936 |
| -0.001049 | ... | ... | 0.050 | 0.025 | 0.075 | 740000 | 20.250 | 0 | 20.250 | ... | ... | -0.002035 |
| -0.000768 | ... | ... | 0.050 | 0 | 0.050 | 750000 | 21.250 | 0 | 21.250 | ... | ... | -0.002135 |
| -0.000775 | ... | ... | 0.025 | 0.025 | 0.050 | 760000 | 22.250 | 0 | 22.250 | ... | ... | -0.002234 |
| -0.000445 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 23.250 | 0 | 23.250 | ... | ... | -0.002333 |
| -0.000448 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 24.250 | 0 | 24.250 | ... | ... | -0.002431 |
| -0.000452 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 25.250 | 0 | 25.250 | ... | ... | -0.00253 |
| -0.000455 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 26.250 | 0 | 26.250 | ... | ... | -0.002628 |
| -0.000458 | ... | ... | 0.013 | 0.013 | 0.025 | 810000 | 27.250 | 0 | 27.250 | ... | ... | -0.002726 |
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.