Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003481 | ... | ... | 42 | 0 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.003435 | ... | ... | 41 | 0 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.003384 | ... | ... | 40 | 0 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.003328 | ... | ... | 39 | 0 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.003268 | ... | ... | 38 | 0 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.003205 | ... | ... | 37 | 0 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.003138 | ... | ... | 36 | 0 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.003069 | ... | ... | 35 | 0 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.002998 | ... | ... | 34 | 0 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.002924 | ... | ... | 33 | 0 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.002848 | ... | ... | 32 | 0 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.00277 | ... | ... | 31 | 0 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002691 | ... | ... | 30 | 0 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.00261 | ... | ... | 29 | 0 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002528 | ... | ... | 28 | 0 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.002445 | ... | ... | 27 | 0 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002361 | ... | ... | 26 | 0 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002276 | ... | ... | 25 | 0 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.00219 | ... | ... | 24 | 0 | 24 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.002103 | ... | ... | 23 | 0 | 23 | 380000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000213 |
| -0.002015 | ... | ... | 22 | 0 | 22 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000375 |
| -0.001927 | ... | ... | 21 | 0 | 21 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.000372 |
| -0.001838 | ... | ... | 20 | 0 | 20 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.000645 |
| -0.001749 | ... | ... | 19 | 0 | 19 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.00088 |
| -0.001659 | ... | ... | 18 | 0 | 18 | 430000 | 0.100 | 0 | 0.100 | ... | ... | -0.001089 |
| -0.001569 | ... | ... | 17 | 0 | 17 | 440000 | 0.125 | 0 | 0.125 | ... | ... | -0.001277 |
| -0.001615 | ... | ... | 16.025 | 0 | 16.025 | 450000 | 0.175 | 0 | 0.175 | ... | ... | -0.001625 |
| -0.001787 | ... | ... | 15.075 | 0 | 15.075 | 460000 | 0.250 | 0 | 0.250 | ... | ... | -0.002084 |
| -0.00207 | ... | ... | 14.150 | 0 | 14.150 | 470000 | 0.325 | 0 | 0.325 | ... | ... | -0.002479 |
| -0.002441 | ... | ... | 13.250 | 0 | 13.250 | 480000 | 0.425 | 0 | 0.425 | ... | ... | -0.002944 |
| -0.002772 | ... | ... | 12.350 | 0 | 12.350 | 490000 | 0.525 | 0 | 0.525 | ... | ... | -0.00334 |
| -0.003256 | ... | ... | 11.500 | 0 | 11.500 | 500000 | 0.675 | 0 | 0.675 | ... | ... | -0.003876 |
| -0.003759 | ... | ... | 10.675 | 0 | 10.675 | 510000 | 0.850 | 0 | 0.850 | ... | ... | -0.004407 |
| -0.004262 | ... | ... | 9.900 | -0.025 | 9.875 | 520000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.004839 |
| -0.004819 | ... | ... | 9.125 | 0 | 9.125 | 530000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.005324 |
| -0.005332 | ... | ... | 8.400 | 0 | 8.400 | 540000 | 1.525 | 0 | 1.525 | ... | ... | -0.005829 |
| -0.005793 | ... | ... | 7.700 | 0 | 7.700 | 550000 | 1.800 | -0.025 | 1.825 | ... | ... | -0.006209 |
| -0.006246 | ... | ... | 7.050 | 0 | 7.050 | 560000 | 2.125 | -0.025 | 2.150 | ... | ... | -0.006582 |
| -0.006625 | ... | ... | 6.425 | 0 | 6.425 | 570000 | 2.500 | 0 | 2.500 | ... | ... | -0.006928 |
| -0.006971 | ... | ... | 5.850 | 0 | 5.850 | 580000 | 2.900 | 0 | 2.900 | ... | ... | -0.007189 |
| -0.007232 | ... | ... | 5.300 | 0 | 5.300 | 590000 | 3.325 | -0.025 | 3.350 | ... | ... | -0.007363 |
| -0.007407 | ... | ... | 4.800 | -0.025 | 4.775 | 600000 | 3.800 | 0 | 3.800 | ... | ... | -0.007495 |
| -0.007538 | ... | ... | 4.325 | -0.025 | 4.300 | 610000 | 4.300 | -0.025 | 4.325 | ... | ... | -0.007538 |
| -0.007627 | ... | ... | 3.875 | 0 | 3.875 | 620000 | 4.850 | -0.025 | 4.875 | ... | ... | -0.007539 |
| -0.007635 | 7 | 7 | 3.475 | 0 | 3.475 | 630000 | 5.425 | -0.025 | 5.450 | ... | ... | -0.007459 |
| -0.007567 | ... | ... | 3.100 | 0 | 3.100 | 640000 | 6.050 | 0 | 6.050 | ... | ... | -0.007349 |
| -0.007476 | ... | ... | 2.775 | 0 | 2.775 | 650000 | 6.700 | 0 | 6.700 | ... | ... | -0.007172 |
| -0.007275 | ... | ... | 2.450 | 0 | 2.450 | 660000 | 7.375 | 0 | 7.375 | ... | ... | -0.006936 |
| -0.007071 | ... | ... | 2.175 | 0 | 2.175 | 670000 | 8.075 | 0 | 8.075 | ... | ... | -0.00665 |
| -0.006826 | ... | ... | 1.925 | 0 | 1.925 | 680000 | 8.800 | 0 | 8.800 | ... | ... | -0.006323 |
| -0.006551 | ... | ... | 1.700 | 0 | 1.700 | 690000 | 9.550 | 0 | 9.550 | ... | ... | -0.005965 |
| -0.006256 | ... | ... | 1.500 | 0 | 1.500 | 700000 | 10.325 | -0.025 | 10.350 | ... | ... | -0.005588 |
| -0.005879 | ... | ... | 1.325 | -0.025 | 1.300 | 710000 | 11.150 | 0 | 11.150 | ... | ... | -0.005279 |
| -0.00558 | ... | ... | 1.150 | 0 | 1.150 | 720000 | 11.975 | 0 | 11.975 | ... | ... | -0.004909 |
| -0.005217 | ... | ... | 1 | 0 | 1 | 730000 | 12.800 | 0 | 12.800 | ... | ... | -0.004477 |
| -0.004882 | ... | ... | 0.875 | 0 | 0.875 | 740000 | 13.675 | 0 | 13.675 | ... | ... | -0.004164 |
| -0.00449 | ... | ... | 0.750 | 0 | 0.750 | 750000 | 14.550 | 0 | 14.550 | ... | ... | -0.00381 |
| -0.004147 | ... | ... | 0.650 | 0 | 0.650 | 760000 | 15.450 | 0 | 15.450 | ... | ... | -0.003517 |
| -0.003876 | ... | ... | 0.575 | 0 | 0.575 | 770000 | 16.350 | 0 | 16.350 | ... | ... | -0.003194 |
| -0.00357 | ... | ... | 0.500 | 0 | 0.500 | 780000 | 17.275 | 0 | 17.275 | ... | ... | -0.002955 |
| -0.003227 | ... | ... | 0.425 | 0 | 0.425 | 790000 | 18.200 | 0 | 18.200 | ... | ... | -0.002697 |
| -0.002989 | ... | ... | 0.375 | 0 | 0.375 | 800000 | 19.150 | 0 | 19.150 | ... | ... | -0.002545 |
| -0.002728 | ... | ... | 0.325 | 0 | 0.325 | 810000 | 20.100 | 0 | 20.100 | ... | ... | -0.002383 |
| -0.00244 | ... | ... | 0.275 | 0 | 0.275 | 820000 | 21.050 | 0 | 21.050 | ... | ... | -0.002212 |
| -0.002124 | ... | ... | 0.225 | 0 | 0.225 | 830000 | 22.025 | 0 | 22.025 | ... | ... | -0.002169 |
| -0.001963 | ... | ... | 0.200 | 0 | 0.200 | 840000 | 23.025 | 0 | 23.025 | ... | ... | -0.00226 |
| -0.001791 | ... | ... | 0.175 | 0 | 0.175 | 850000 | 24 | 0 | 24 | ... | ... | -0.002215 |
| -0.001605 | ... | ... | 0.150 | 0 | 0.150 | 860000 | 25 | 0 | 25 | ... | ... | -0.002305 |
| -0.001406 | ... | ... | 0.125 | 0 | 0.125 | 870000 | 26 | 0 | 26 | ... | ... | -0.002396 |
| -0.00119 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27 | 0 | 27 | ... | ... | -0.002487 |
| -0.001199 | ... | ... | 0.100 | 0 | 0.100 | 890000 | 28 | 0 | 28 | ... | ... | -0.002577 |
| -0.000961 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29 | 0 | 29 | ... | ... | -0.002667 |
| -0.000967 | ... | ... | 0.075 | 0 | 0.075 | 910000 | 30 | 0 | 30 | ... | ... | -0.002757 |
| -0.000703 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31 | 0 | 31 | ... | ... | -0.002847 |
| -0.000707 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32 | 0 | 32 | ... | ... | -0.002937 |
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.