Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004561 | ... | ... | 41 | 0 | 41 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000387 |
| -0.004538 | ... | ... | 40 | 0 | 40 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000386 |
| -0.004499 | ... | ... | 39 | 0 | 39 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000386 |
| -0.004447 | ... | ... | 38 | 0 | 38 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000385 |
| -0.004384 | ... | ... | 37 | 0 | 37 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.004311 | ... | ... | 36 | 0 | 36 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000383 |
| -0.004231 | ... | ... | 35 | 0 | 35 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000382 |
| -0.004145 | ... | ... | 34 | 0 | 34 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000381 |
| -0.004053 | ... | ... | 33 | 0 | 33 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.003956 | ... | ... | 32 | 0 | 32 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000378 |
| -0.003855 | ... | ... | 31 | 0 | 31 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.003751 | ... | ... | 30 | 0 | 30 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000375 |
| -0.003643 | ... | ... | 29 | 0 | 29 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000373 |
| -0.003533 | ... | ... | 28 | 0 | 28 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.00342 | ... | ... | 27 | 0 | 27 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.003305 | ... | ... | 26 | 0 | 26 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.003188 | ... | ... | 25 | 0 | 25 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.003069 | ... | ... | 24 | 0 | 24 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000363 |
| -0.002949 | ... | ... | 23 | 0 | 23 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
| -0.002828 | ... | ... | 22 | 0 | 22 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000358 |
| -0.002705 | ... | ... | 21 | 0 | 21 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000356 |
| -0.002581 | ... | ... | 20 | 0 | 20 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000353 |
| -0.002457 | ... | ... | 19 | 0 | 19 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| -0.002331 | ... | ... | 18 | 0 | 18 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.002205 | ... | ... | 17 | 0 | 17 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.002078 | ... | ... | 16 | 0 | 16 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.00195 | ... | ... | 15 | 0 | 15 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.001822 | ... | ... | 14 | 0 | 14 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.001694 | ... | ... | 13 | 0 | 13 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000578 |
| -0.001565 | ... | ... | 12 | 0 | 12 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000988 |
| -0.001435 | ... | ... | 11 | 0 | 11 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.001328 |
| -0.001565 | ... | ... | 10.025 | 0 | 10.025 | 420000 | 0.100 | 0 | 0.100 | ... | ... | -0.001617 |
| -0.002148 | ... | ... | 9.100 | 0 | 9.100 | 430000 | 0.175 | 0 | 0.175 | ... | ... | -0.002389 |
| -0.002639 | ... | ... | 8.175 | 0 | 8.175 | 440000 | 0.250 | 0 | 0.250 | ... | ... | -0.002994 |
| -0.003398 | ... | ... | 7.300 | 0 | 7.300 | 450000 | 0.375 | 0 | 0.375 | ... | ... | -0.003834 |
| -0.004287 | ... | ... | 6.475 | 0 | 6.475 | 460000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.00461 |
| -0.005068 | ... | ... | 5.675 | 0 | 5.675 | 470000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.005414 |
| -0.005926 | ... | ... | 4.950 | 0 | 4.950 | 480000 | 1 | 0 | 1 | ... | ... | -0.006263 |
| -0.006561 | ... | ... | 4.275 | -0.025 | 4.250 | 490000 | 1.300 | 0 | 1.300 | ... | ... | -0.006866 |
| -0.007209 | ... | ... | 3.650 | 0 | 3.650 | 500000 | 1.675 | 0 | 1.675 | ... | ... | -0.007384 |
| -0.007564 | ... | ... | 3.075 | 0 | 3.075 | 510000 | 2.100 | 0 | 2.100 | ... | ... | -0.007691 |
| -0.007777 | ... | ... | 2.600 | -0.025 | 2.575 | 520000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.007777 |
| -0.007845 | ... | ... | 2.150 | 0 | 2.150 | 530000 | 3.125 | 0 | 3.125 | ... | ... | -0.007718 |
| -0.007632 | ... | ... | 1.775 | -0.025 | 1.750 | 540000 | 3.725 | -0.025 | 3.750 | ... | ... | -0.007457 |
| -0.007325 | ... | ... | 1.450 | -0.025 | 1.425 | 550000 | 4.400 | 0 | 4.400 | ... | ... | -0.007111 |
| -0.00689 | ... | ... | 1.150 | 0 | 1.150 | 560000 | 5.100 | 0 | 5.100 | ... | ... | -0.006551 |
| -0.006383 | ... | ... | 0.925 | 0 | 0.925 | 570000 | 5.850 | -0.025 | 5.875 | ... | ... | -0.005911 |
| -0.005742 | ... | ... | 0.725 | 0 | 0.725 | 580000 | 6.650 | -0.025 | 6.675 | ... | ... | -0.005259 |
| -0.005151 | ... | ... | 0.575 | 0 | 0.575 | 590000 | 7.500 | 0 | 7.500 | ... | ... | -0.004681 |
| -0.004533 | ... | ... | 0.450 | 0 | 0.450 | 600000 | 8.350 | 0 | 8.350 | ... | ... | -0.003933 |
| -0.003936 | ... | ... | 0.350 | 0 | 0.350 | 610000 | 9.250 | 0 | 9.250 | ... | ... | -0.003386 |
| -0.003414 | ... | ... | 0.275 | 0 | 0.275 | 620000 | 10.175 | 0 | 10.175 | ... | ... | -0.00294 |
| -0.002779 | ... | ... | 0.200 | 0 | 0.200 | 630000 | 11.100 | 0 | 11.100 | ... | ... | -0.002423 |
| -0.002296 | ... | ... | 0.150 | 0 | 0.150 | 640000 | 12.050 | 0 | 12.050 | ... | ... | -0.002079 |
| -0.001722 | ... | ... | 0.125 | -0.025 | 0.100 | 650000 | 13.025 | 0 | 13.025 | ... | ... | -0.001958 |
| -0.001403 | ... | ... | 0.075 | 0 | 0.075 | 660000 | 14 | 0 | 14 | ... | ... | -0.001827 |
| -0.001036 | ... | ... | 0.075 | -0.025 | 0.050 | 670000 | 15 | 0 | 15 | ... | ... | -0.001956 |
| -0.001049 | ... | ... | 0.050 | 0 | 0.050 | 680000 | 16 | 0 | 16 | ... | ... | -0.002086 |
| -0.000608 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 17 | 0 | 17 | ... | ... | -0.002215 |
| -0.000615 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 18 | 0 | 18 | ... | ... | -0.002344 |
| -0.000621 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 19 | 0 | 19 | ... | ... | -0.002473 |
| -0.000354 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 20 | 0 | 20 | ... | ... | -0.002602 |
| -0.000356 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21 | 0 | 21 | ... | ... | -0.002731 |
| -0.000359 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22 | 0 | 22 | ... | ... | -0.002859 |
| -0.000362 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23 | 0 | 23 | ... | ... | -0.002987 |
| -0.000364 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24 | 0 | 24 | ... | ... | -0.003115 |
| -0.000367 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25 | 0 | 25 | ... | ... | -0.003243 |
| -0.000369 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26 | 0 | 26 | ... | ... | -0.003371 |
| -0.000371 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27 | 0 | 27 | ... | ... | -0.003498 |
| -0.000373 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28 | 0 | 28 | ... | ... | -0.003625 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29 | 0 | 29 | ... | ... | -0.003752 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30 | 0 | 30 | ... | ... | -0.003879 |
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.