Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003723 | ... | ... | 41.325 | 0 | 41.325 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.003722 | ... | ... | 40.325 | 0 | 40.325 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.003704 | ... | ... | 39.325 | 0 | 39.325 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.003673 | ... | ... | 38.325 | 0 | 38.325 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.003631 | ... | ... | 37.325 | 0 | 37.325 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.00358 | ... | ... | 36.325 | 0 | 36.325 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.003522 | ... | ... | 35.325 | 0 | 35.325 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.003456 | ... | ... | 34.325 | 0 | 34.325 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.003386 | ... | ... | 33.325 | 0 | 33.325 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.00331 | ... | ... | 32.325 | 0 | 32.325 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.003231 | ... | ... | 31.325 | 0 | 31.325 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.003148 | ... | ... | 30.325 | 0 | 30.325 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.003061 | ... | ... | 29.325 | 0 | 29.325 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.002972 | ... | ... | 28.325 | 0 | 28.325 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.002881 | ... | ... | 27.325 | 0 | 27.325 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.002787 | ... | ... | 26.325 | 0 | 26.325 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.002691 | ... | ... | 25.325 | 0 | 25.325 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.002594 | ... | ... | 24.325 | 0 | 24.325 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.002495 | ... | ... | 23.325 | 0 | 23.325 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.002395 | ... | ... | 22.325 | 0 | 22.325 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.002293 | ... | ... | 21.325 | 0 | 21.325 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.002191 | ... | ... | 20.325 | 0 | 20.325 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.002088 | ... | ... | 19.325 | 0 | 19.325 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.001983 | ... | ... | 18.325 | 0 | 18.325 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.001878 | ... | ... | 17.325 | 0 | 17.325 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.001773 | ... | ... | 16.325 | 0 | 16.325 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.001667 | ... | ... | 15.325 | 0 | 15.325 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000443 |
| -0.00156 | ... | ... | 14.325 | 0 | 14.325 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000437 |
| -0.001453 | ... | ... | 13.325 | 0 | 13.325 | 390000 | 0.050 | 0 | 0.050 | ... | ... | -0.00075 |
| -0.001345 | ... | ... | 12.325 | 0 | 12.325 | 400000 | 0.075 | 0 | 0.075 | ... | ... | -0.001011 |
| -0.001417 | ... | ... | 11.350 | 0 | 11.350 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.001464 |
| -0.00165 | ... | ... | 10.400 | 0 | 10.400 | 420000 | 0.200 | 0 | 0.200 | ... | ... | -0.002026 |
| -0.002158 | ... | ... | 9.500 | 0 | 9.500 | 430000 | 0.275 | 0 | 0.275 | ... | ... | -0.002482 |
| -0.002589 | ... | ... | 8.625 | -0.025 | 8.600 | 440000 | 0.400 | 0 | 0.400 | ... | ... | -0.003131 |
| -0.003293 | ... | ... | 7.775 | 0 | 7.775 | 450000 | 0.550 | 0 | 0.550 | ... | ... | -0.003753 |
| -0.003847 | ... | ... | 6.975 | -0.025 | 6.950 | 460000 | 0.725 | 0 | 0.725 | ... | ... | -0.004324 |
| -0.004526 | ... | ... | 6.200 | 0 | 6.200 | 470000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.004908 |
| -0.005089 | ... | ... | 5.500 | -0.025 | 5.475 | 480000 | 1.225 | 0 | 1.225 | ... | ... | -0.005453 |
| -0.005658 | ... | ... | 4.825 | 0 | 4.825 | 490000 | 1.550 | 0 | 1.550 | ... | ... | -0.005921 |
| -0.006062 | ... | ... | 4.225 | -0.025 | 4.200 | 500000 | 1.925 | 0 | 1.925 | ... | ... | -0.006285 |
| -0.006411 | ... | ... | 3.650 | 0 | 3.650 | 510000 | 2.350 | 0 | 2.350 | ... | ... | -0.00653 |
| -0.006632 | ... | ... | 3.150 | 0 | 3.150 | 520000 | 2.825 | 0 | 2.825 | ... | ... | -0.006647 |
| -0.006726 | ... | ... | 2.700 | 0 | 2.700 | 530000 | 3.350 | -0.025 | 3.375 | ... | ... | -0.006638 |
| -0.006702 | ... | ... | 2.300 | 0 | 2.300 | 540000 | 3.925 | -0.025 | 3.950 | ... | ... | -0.006509 |
| -0.006515 | ... | ... | 1.950 | -0.025 | 1.925 | 550000 | 4.575 | 0 | 4.575 | ... | ... | -0.006338 |
| -0.006305 | ... | ... | 1.625 | 0 | 1.625 | 560000 | 5.225 | -0.025 | 5.250 | ... | ... | -0.005962 |
| -0.005973 | ... | ... | 1.350 | 0 | 1.350 | 570000 | 5.950 | 0 | 5.950 | ... | ... | -0.005597 |
| -0.005617 | ... | ... | 1.125 | 0 | 1.125 | 580000 | 6.700 | 0 | 6.700 | ... | ... | -0.005138 |
| -0.005188 | ... | ... | 0.925 | 0 | 0.925 | 590000 | 7.500 | 0 | 7.500 | ... | ... | -0.004698 |
| -0.004708 | ... | ... | 0.750 | 0 | 0.750 | 600000 | 8.325 | 0 | 8.325 | ... | ... | -0.004226 |
| -0.004321 | ... | ... | 0.625 | 0 | 0.625 | 610000 | 9.175 | 0 | 9.175 | ... | ... | -0.003749 |
| -0.003829 | ... | ... | 0.500 | 0 | 0.500 | 620000 | 10.050 | 0 | 10.050 | ... | ... | -0.003296 |
| -0.00337 | ... | ... | 0.400 | 0 | 0.400 | 630000 | 10.925 | -0.025 | 10.950 | ... | ... | -0.002758 |
| -0.002981 | ... | ... | 0.325 | 0 | 0.325 | 640000 | 11.850 | 0 | 11.850 | ... | ... | -0.002438 |
| -0.002521 | ... | ... | 0.250 | 0 | 0.250 | 650000 | 12.800 | 0 | 12.800 | ... | ... | -0.00224 |
| -0.002182 | ... | ... | 0.200 | 0 | 0.200 | 660000 | 13.750 | 0 | 13.750 | ... | ... | -0.002021 |
| -0.00179 | ... | ... | 0.150 | 0 | 0.150 | 670000 | 14.700 | 0 | 14.700 | ... | ... | -0.001783 |
| -0.001583 | ... | ... | 0.125 | 0 | 0.125 | 680000 | 15.675 | 0 | 15.675 | ... | ... | -0.001711 |
| -0.001353 | ... | ... | 0.100 | 0 | 0.100 | 690000 | 16.675 | 0 | 16.675 | ... | ... | -0.001819 |
| -0.001095 | ... | ... | 0.075 | 0 | 0.075 | 700000 | 17.675 | 0 | 17.675 | ... | ... | -0.001927 |
| -0.000804 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 18.675 | 0 | 18.675 | ... | ... | -0.002035 |
| -0.000812 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 19.675 | 0 | 19.675 | ... | ... | -0.002142 |
| -0.000468 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 20.675 | 0 | 20.675 | ... | ... | -0.00225 |
| -0.000472 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 21.675 | 0 | 21.675 | ... | ... | -0.002357 |
| -0.000476 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22.675 | 0 | 22.675 | ... | ... | -0.002464 |
| -0.00048 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23.675 | 0 | 23.675 | ... | ... | -0.002571 |
| -0.000272 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.675 | 0 | 24.675 | ... | ... | -0.002678 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.675 | 0 | 25.675 | ... | ... | -0.002784 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.675 | 0 | 26.675 | ... | ... | -0.002891 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.675 | 0 | 27.675 | ... | ... | -0.002997 |
| -0.000278 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.675 | 0 | 28.675 | ... | ... | -0.003103 |
| -0.00028 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.675 | 0 | 29.675 | ... | ... | -0.003208 |
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.