Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002978 | ... | ... | 41.250 | 0 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.002944 | ... | ... | 40.250 | 0 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.002905 | ... | ... | 39.250 | 0 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.002861 | ... | ... | 38.250 | 0 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.002812 | ... | ... | 37.250 | 0 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.00276 | ... | ... | 36.250 | 0 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.002705 | ... | ... | 35.250 | 0 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.002647 | ... | ... | 34.250 | 0 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.002586 | ... | ... | 33.250 | 0 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.002523 | ... | ... | 32.250 | 0 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.002458 | ... | ... | 31.250 | 0 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.002391 | ... | ... | 30.250 | 0 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.002323 | ... | ... | 29.250 | 0 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.002253 | ... | ... | 28.250 | 0 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.002181 | ... | ... | 27.250 | 0 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.002108 | ... | ... | 26.250 | 0 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.002035 | ... | ... | 25.250 | 0 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.00196 | ... | ... | 24.250 | 0 | 24.250 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.000307 |
| -0.001884 | ... | ... | 23.250 | 0 | 23.250 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000305 |
| -0.001807 | ... | ... | 22.250 | 0 | 22.250 | 380000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000303 |
| -0.00173 | ... | ... | 21.250 | 0 | 21.250 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.000526 |
| -0.001652 | ... | ... | 20.250 | 0 | 20.250 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.000719 |
| -0.001573 | ... | ... | 19.250 | 0 | 19.250 | 410000 | 0.100 | 0 | 0.100 | ... | ... | -0.000891 |
| -0.001494 | ... | ... | 18.250 | 0 | 18.250 | 420000 | 0.150 | 0 | 0.150 | ... | ... | -0.001202 |
| -0.001516 | ... | ... | 17.275 | 0 | 17.275 | 430000 | 0.200 | 0 | 0.200 | ... | ... | -0.001473 |
| -0.001634 | ... | ... | 16.325 | 0 | 16.325 | 440000 | 0.250 | 0 | 0.250 | ... | ... | -0.001714 |
| -0.001745 | ... | ... | 15.375 | 0 | 15.375 | 450000 | 0.350 | 0 | 0.350 | ... | ... | -0.002155 |
| -0.002027 | ... | ... | 14.475 | 0 | 14.475 | 460000 | 0.425 | 0 | 0.425 | ... | ... | -0.002432 |
| -0.002283 | ... | ... | 13.575 | 0 | 13.575 | 470000 | 0.550 | 0 | 0.550 | ... | ... | -0.002858 |
| -0.002668 | ... | ... | 12.725 | 0 | 12.725 | 480000 | 0.675 | 0 | 0.675 | ... | ... | -0.00322 |
| -0.003078 | ... | ... | 11.900 | 0 | 11.900 | 490000 | 0.850 | 0 | 0.850 | ... | ... | -0.003675 |
| -0.003432 | ... | ... | 11.075 | 0 | 11.075 | 500000 | 1.025 | 0 | 1.025 | ... | ... | -0.004052 |
| -0.003852 | ... | ... | 10.325 | -0.025 | 10.300 | 510000 | 1.250 | 0 | 1.250 | ... | ... | -0.00448 |
| -0.004312 | ... | ... | 9.575 | 0 | 9.575 | 520000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.004824 |
| -0.004688 | ... | ... | 8.875 | -0.025 | 8.850 | 530000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.005189 |
| -0.005077 | ... | ... | 8.175 | 0 | 8.175 | 540000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.00551 |
| -0.005463 | ... | ... | 7.550 | 0 | 7.550 | 550000 | 2.400 | 0 | 2.400 | ... | ... | -0.005825 |
| -0.005754 | ... | ... | 6.925 | 0 | 6.925 | 560000 | 2.775 | 0 | 2.775 | ... | ... | -0.006082 |
| -0.006029 | ... | ... | 6.350 | 0 | 6.350 | 570000 | 3.175 | 0 | 3.175 | ... | ... | -0.006279 |
| -0.006245 | ... | ... | 5.825 | -0.025 | 5.800 | 580000 | 3.600 | -0.025 | 3.625 | ... | ... | -0.006416 |
| -0.006436 | ... | ... | 5.300 | 0 | 5.300 | 590000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.006527 |
| -0.006565 | ... | ... | 4.825 | 0 | 4.825 | 600000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.006577 |
| -0.006669 | ... | ... | 4.400 | 0 | 4.400 | 610000 | 5.125 | 0 | 5.125 | ... | ... | -0.0066 |
| -0.006681 | ... | ... | 3.975 | 0 | 3.975 | 620000 | 5.700 | 0 | 5.700 | ... | ... | -0.006567 |
| -0.006673 | ... | ... | 3.600 | 0 | 3.600 | 630000 | 6.300 | 0 | 6.300 | ... | ... | -0.006481 |
| -0.006616 | ... | ... | 3.250 | 0 | 3.250 | 640000 | 6.925 | 0 | 6.925 | ... | ... | -0.006346 |
| -0.006515 | ... | ... | 2.925 | 0 | 2.925 | 650000 | 7.575 | 0 | 7.575 | ... | ... | -0.006168 |
| -0.006374 | ... | ... | 2.625 | 0 | 2.625 | 660000 | 8.250 | 0 | 8.250 | ... | ... | -0.005952 |
| -0.006199 | ... | ... | 2.375 | -0.025 | 2.350 | 670000 | 8.975 | 0 | 8.975 | ... | ... | -0.005748 |
| -0.005998 | ... | ... | 2.125 | -0.025 | 2.100 | 680000 | 9.700 | 0 | 9.700 | ... | ... | -0.005478 |
| -0.005779 | ... | ... | 1.900 | -0.025 | 1.875 | 690000 | 10.450 | -0.025 | 10.475 | ... | ... | -0.005192 |
| -0.00555 | ... | ... | 1.700 | -0.025 | 1.675 | 700000 | 11.225 | -0.025 | 11.250 | ... | ... | -0.004898 |
| -0.005321 | ... | ... | 1.500 | 0 | 1.500 | 710000 | 12.025 | -0.025 | 12.050 | ... | ... | -0.004606 |
| -0.005038 | ... | ... | 1.325 | 0 | 1.325 | 720000 | 12.850 | 0 | 12.850 | ... | ... | -0.004326 |
| -0.004769 | ... | ... | 1.175 | 0 | 1.175 | 730000 | 13.700 | 0 | 13.700 | ... | ... | -0.004069 |
| -0.004524 | ... | ... | 1.050 | 0 | 1.050 | 740000 | 14.550 | 0 | 14.550 | ... | ... | -0.003777 |
| -0.00424 | ... | ... | 0.925 | 0 | 0.925 | 750000 | 15.425 | 0 | 15.425 | ... | ... | -0.003524 |
| -0.003997 | ... | ... | 0.825 | 0 | 0.825 | 760000 | 16.300 | 0 | 16.300 | ... | ... | -0.003243 |
| -0.003721 | ... | ... | 0.725 | 0 | 0.725 | 770000 | 17.200 | 0 | 17.200 | ... | ... | -0.003016 |
| -0.003409 | ... | ... | 0.625 | 0 | 0.625 | 780000 | 18.100 | 0 | 18.100 | ... | ... | -0.002769 |
| -0.003162 | ... | ... | 0.550 | 0 | 0.550 | 790000 | 19.025 | 0 | 19.025 | ... | ... | -0.002592 |
| -0.002996 | ... | ... | 0.500 | 0 | 0.500 | 800000 | 19.950 | 0 | 19.950 | ... | ... | -0.002403 |
| -0.0027 | ... | ... | 0.425 | 0 | 0.425 | 810000 | 20.900 | 0 | 20.900 | ... | ... | -0.002297 |
| -0.002494 | ... | ... | 0.375 | 0 | 0.375 | 820000 | 21.850 | 0 | 21.850 | ... | ... | -0.002186 |
| -0.002271 | ... | ... | 0.325 | 0 | 0.325 | 830000 | 22.825 | 0 | 22.825 | ... | ... | -0.002169 |
| -0.002027 | ... | ... | 0.300 | -0.025 | 0.275 | 840000 | 23.775 | 0 | 23.775 | ... | ... | -0.00205 |
| -0.001906 | ... | ... | 0.250 | 0 | 0.250 | 850000 | 24.775 | 0 | 24.775 | ... | ... | -0.00213 |
| -0.001777 | ... | ... | 0.225 | 0 | 0.225 | 860000 | 25.750 | 0 | 25.750 | ... | ... | -0.002109 |
| -0.001639 | ... | ... | 0.200 | 0 | 0.200 | 870000 | 26.750 | 0 | 26.750 | ... | ... | -0.002189 |
| -0.001492 | ... | ... | 0.175 | 0 | 0.175 | 880000 | 27.750 | 0 | 27.750 | ... | ... | -0.002269 |
| -0.001335 | ... | ... | 0.150 | 0 | 0.150 | 890000 | 28.750 | 0 | 28.750 | ... | ... | -0.002349 |
| -0.001166 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 29.750 | 0 | 29.750 | ... | ... | -0.002429 |
| -0.000985 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 30.750 | 0 | 30.750 | ... | ... | -0.002508 |
| -0.000992 | ... | ... | 0.100 | 0 | 0.100 | 920000 | 31.750 | 0 | 31.750 | ... | ... | -0.002587 |
| -0.000794 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 32.750 | 0 | 32.750 | ... | ... | -0.002666 |
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.