Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00338 | ... | ... | 41.250 | 0 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.003335 | ... | ... | 40.250 | 0 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.003284 | ... | ... | 39.250 | 0 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.003229 | ... | ... | 38.250 | 0 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.00317 | ... | ... | 37.250 | 0 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.003107 | ... | ... | 36.250 | 0 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.003041 | ... | ... | 35.250 | 0 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002973 | ... | ... | 34.250 | 0 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.002902 | ... | ... | 33.250 | 0 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002828 | ... | ... | 32.250 | 0 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002753 | ... | ... | 31.250 | 0 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.002676 | ... | ... | 30.250 | 0 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.002598 | ... | ... | 29.250 | 0 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.002518 | ... | ... | 28.250 | 0 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.002437 | ... | ... | 27.250 | 0 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000212 |
| -0.002354 | ... | ... | 26.250 | 0 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.002271 | ... | ... | 25.250 | 0 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.002186 | ... | ... | 24.250 | 0 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.002101 | ... | ... | 23.250 | 0 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.002015 | ... | ... | 22.250 | 0 | 22.250 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000364 |
| -0.001928 | ... | ... | 21.250 | 0 | 21.250 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000362 |
| -0.00184 | ... | ... | 20.250 | 0 | 20.250 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000628 |
| -0.001752 | ... | ... | 19.250 | 0 | 19.250 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.000621 |
| -0.001664 | ... | ... | 18.250 | 0 | 18.250 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.000847 |
| -0.001575 | ... | ... | 17.250 | 0 | 17.250 | 430000 | 0.125 | 0 | 0.125 | ... | ... | -0.001243 |
| -0.001616 | ... | ... | 16.275 | 0 | 16.275 | 440000 | 0.175 | 0 | 0.175 | ... | ... | -0.001583 |
| -0.001778 | ... | ... | 15.325 | 0 | 15.325 | 450000 | 0.225 | 0 | 0.225 | ... | ... | -0.00188 |
| -0.00193 | ... | ... | 14.375 | 0 | 14.375 | 460000 | 0.300 | 0 | 0.300 | ... | ... | -0.002281 |
| -0.002294 | ... | ... | 13.475 | 0 | 13.475 | 470000 | 0.400 | 0 | 0.400 | ... | ... | -0.002751 |
| -0.00262 | ... | ... | 12.575 | 0 | 12.575 | 480000 | 0.500 | 0 | 0.500 | ... | ... | -0.003151 |
| -0.003097 | ... | ... | 11.725 | 0 | 11.725 | 490000 | 0.650 | 0 | 0.650 | ... | ... | -0.003689 |
| -0.00351 | ... | ... | 10.900 | -0.025 | 10.875 | 500000 | 0.800 | 0 | 0.800 | ... | ... | -0.004134 |
| -0.004016 | ... | ... | 10.100 | -0.025 | 10.075 | 510000 | 1 | 0 | 1 | ... | ... | -0.004657 |
| -0.004578 | ... | ... | 9.325 | 0 | 9.325 | 520000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.005075 |
| -0.005034 | ... | ... | 8.575 | 0 | 8.575 | 530000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.005527 |
| -0.005509 | ... | ... | 7.875 | 0 | 7.875 | 540000 | 1.750 | 0 | 1.750 | ... | ... | -0.005984 |
| -0.005977 | ... | ... | 7.225 | 0 | 7.225 | 550000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.006318 |
| -0.006324 | ... | ... | 6.600 | -0.025 | 6.575 | 560000 | 2.425 | 0 | 2.425 | ... | ... | -0.006683 |
| -0.006693 | ... | ... | 6 | 0 | 6 | 570000 | 2.800 | -0.025 | 2.825 | ... | ... | -0.006919 |
| -0.006977 | ... | ... | 5.450 | 0 | 5.450 | 580000 | 3.225 | -0.025 | 3.250 | ... | ... | -0.007119 |
| -0.007178 | ... | ... | 4.925 | 0 | 4.925 | 590000 | 3.700 | 0 | 3.700 | ... | ... | -0.007277 |
| -0.007338 | ... | ... | 4.450 | 0 | 4.450 | 600000 | 4.200 | 0 | 4.200 | ... | ... | -0.007349 |
| -0.007414 | ... | ... | 4 | 0 | 4 | 610000 | 4.725 | -0.025 | 4.750 | ... | ... | -0.007338 |
| -0.00741 | ... | ... | 3.600 | -0.025 | 3.575 | 620000 | 5.300 | 0 | 5.300 | ... | ... | -0.00729 |
| -0.007374 | ... | ... | 3.225 | -0.025 | 3.200 | 630000 | 5.900 | 0 | 5.900 | ... | ... | -0.007168 |
| -0.007269 | ... | ... | 2.875 | -0.025 | 2.850 | 640000 | 6.550 | 0 | 6.550 | ... | ... | -0.007024 |
| -0.00715 | ... | ... | 2.550 | 0 | 2.550 | 650000 | 7.200 | -0.025 | 7.225 | ... | ... | -0.006772 |
| -0.006929 | ... | ... | 2.275 | -0.025 | 2.250 | 660000 | 7.900 | 0 | 7.900 | ... | ... | -0.006519 |
| -0.006717 | ... | ... | 2 | 0 | 2 | 670000 | 8.625 | 0 | 8.625 | ... | ... | -0.006225 |
| -0.006475 | ... | ... | 1.775 | 0 | 1.775 | 680000 | 9.375 | 0 | 9.375 | ... | ... | -0.005902 |
| -0.006147 | ... | ... | 1.550 | 0 | 1.550 | 690000 | 10.150 | 0 | 10.150 | ... | ... | -0.00556 |
| -0.005874 | ... | ... | 1.375 | 0 | 1.375 | 700000 | 10.950 | 0 | 10.950 | ... | ... | -0.005212 |
| -0.005531 | ... | ... | 1.200 | 0 | 1.200 | 710000 | 11.775 | 0 | 11.775 | ... | ... | -0.004871 |
| -0.005198 | ... | ... | 1.050 | 0 | 1.050 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.004471 |
| -0.004891 | ... | ... | 0.925 | 0 | 0.925 | 730000 | 13.450 | -0.025 | 13.475 | ... | ... | -0.004097 |
| -0.004531 | ... | ... | 0.800 | 0 | 0.800 | 740000 | 14.325 | -0.025 | 14.350 | ... | ... | -0.003765 |
| -0.004218 | ... | ... | 0.700 | 0 | 0.700 | 750000 | 15.225 | 0 | 15.225 | ... | ... | -0.003492 |
| -0.003859 | ... | ... | 0.600 | 0 | 0.600 | 760000 | 16.125 | 0 | 16.125 | ... | ... | -0.00319 |
| -0.003573 | ... | ... | 0.525 | 0 | 0.525 | 770000 | 17.050 | 0 | 17.050 | ... | ... | -0.002969 |
| -0.003251 | ... | ... | 0.450 | 0 | 0.450 | 780000 | 17.975 | 0 | 17.975 | ... | ... | -0.002729 |
| -0.00303 | ... | ... | 0.400 | 0 | 0.400 | 790000 | 18.900 | -0.025 | 18.925 | ... | ... | -0.00247 |
| -0.002639 | ... | ... | 0.325 | 0 | 0.325 | 800000 | 19.850 | -0.025 | 19.875 | ... | ... | -0.002318 |
| -0.002361 | ... | ... | 0.300 | -0.025 | 0.275 | 810000 | 20.825 | 0 | 20.825 | ... | ... | -0.002284 |
| -0.002225 | ... | ... | 0.250 | 0 | 0.250 | 820000 | 21.800 | 0 | 21.800 | ... | ... | -0.002248 |
| -0.001901 | ... | ... | 0.225 | -0.025 | 0.200 | 830000 | 22.775 | 0 | 22.775 | ... | ... | -0.002209 |
| -0.001734 | ... | ... | 0.175 | 0 | 0.175 | 840000 | 23.750 | 0 | 23.750 | ... | ... | -0.002169 |
| -0.001555 | ... | ... | 0.150 | 0 | 0.150 | 850000 | 24.750 | 0 | 24.750 | ... | ... | -0.002259 |
| -0.001362 | ... | ... | 0.125 | 0 | 0.125 | 860000 | 25.750 | 0 | 25.750 | ... | ... | -0.002348 |
| -0.001153 | ... | ... | 0.125 | -0.025 | 0.100 | 870000 | 26.750 | 0 | 26.750 | ... | ... | -0.002438 |
| -0.001161 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27.750 | 0 | 27.750 | ... | ... | -0.002527 |
| -0.000931 | ... | ... | 0.075 | 0 | 0.075 | 890000 | 28.750 | 0 | 28.750 | ... | ... | -0.002616 |
| -0.000938 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29.750 | 0 | 29.750 | ... | ... | -0.002705 |
| -0.000681 | ... | ... | 0.050 | 0 | 0.050 | 910000 | 30.750 | 0 | 30.750 | ... | ... | -0.002794 |
| -0.000685 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31.750 | 0 | 31.750 | ... | ... | -0.002883 |
| -0.000689 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32.750 | 0 | 32.750 | ... | ... | -0.002971 |
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.