Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003008 | ... | ... | 38.750 | 0 | 38.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.003015 | ... | ... | 37.750 | 0 | 37.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.003006 | ... | ... | 36.750 | 0 | 36.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.002984 | ... | ... | 35.750 | 0 | 35.750 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.002952 | ... | ... | 34.750 | 0 | 34.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.00291 | ... | ... | 33.750 | 0 | 33.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.002861 | ... | ... | 32.750 | 0 | 32.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002806 | ... | ... | 31.750 | 0 | 31.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002745 | ... | ... | 30.750 | 0 | 30.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.00268 | ... | ... | 29.750 | 0 | 29.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.002611 | ... | ... | 28.750 | 0 | 28.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.002538 | ... | ... | 27.750 | 0 | 27.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.002462 | ... | ... | 26.750 | 0 | 26.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002384 | ... | ... | 25.750 | 0 | 25.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002303 | ... | ... | 24.750 | 0 | 24.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.00222 | ... | ... | 23.750 | 0 | 23.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.002136 | ... | ... | 22.750 | 0 | 22.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.00205 | ... | ... | 21.750 | 0 | 21.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.001962 | ... | ... | 20.750 | 0 | 20.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.001873 | ... | ... | 19.750 | 0 | 19.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.001783 | ... | ... | 18.750 | 0 | 18.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.001693 | ... | ... | 17.750 | 0 | 17.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.001601 | ... | ... | 16.750 | 0 | 16.750 | 330000 | 0.025 | 0 | 0.025 | ... | ... | -0.000357 |
| -0.001508 | ... | ... | 15.750 | 0 | 15.750 | 340000 | 0.025 | 0 | 0.025 | ... | ... | -0.000353 |
| -0.001415 | ... | ... | 14.750 | 0 | 14.750 | 350000 | 0.050 | 0 | 0.050 | ... | ... | -0.000608 |
| -0.001321 | ... | ... | 13.750 | 0 | 13.750 | 360000 | 0.075 | 0 | 0.075 | ... | ... | -0.000822 |
| -0.001227 | ... | ... | 12.750 | 0 | 12.750 | 370000 | 0.125 | 0 | 0.125 | ... | ... | -0.001195 |
| -0.001394 | ... | ... | 11.800 | 0 | 11.800 | 380000 | 0.175 | 0 | 0.175 | ... | ... | -0.001506 |
| -0.001665 | ... | ... | 10.875 | 0 | 10.875 | 390000 | 0.275 | 0 | 0.275 | ... | ... | -0.002047 |
| -0.002015 | ... | ... | 9.975 | 0 | 9.975 | 400000 | 0.375 | 0 | 0.375 | ... | ... | -0.002484 |
| -0.002414 | ... | ... | 9.100 | 0 | 9.100 | 410000 | 0.500 | 0 | 0.500 | ... | ... | -0.00294 |
| -0.002921 | ... | ... | 8.275 | 0 | 8.275 | 420000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.003391 |
| -0.003405 | ... | ... | 7.500 | -0.025 | 7.475 | 430000 | 0.850 | 0 | 0.850 | ... | ... | -0.00389 |
| -0.003914 | ... | ... | 6.750 | -0.025 | 6.725 | 440000 | 1.100 | 0 | 1.100 | ... | ... | -0.004392 |
| -0.00441 | ... | ... | 6.050 | -0.025 | 6.025 | 450000 | 1.375 | 0 | 1.375 | ... | ... | -0.004802 |
| -0.004864 | ... | ... | 5.375 | 0 | 5.375 | 460000 | 1.700 | 0 | 1.700 | ... | ... | -0.005169 |
| -0.005255 | ... | ... | 4.775 | 0 | 4.775 | 470000 | 2.075 | 0 | 2.075 | ... | ... | -0.005471 |
| -0.005525 | ... | ... | 4.200 | 0 | 4.200 | 480000 | 2.500 | 0 | 2.500 | ... | ... | -0.005697 |
| -0.005761 | ... | ... | 3.700 | 0 | 3.700 | 490000 | 2.950 | 0 | 2.950 | ... | ... | -0.005797 |
| -0.005871 | ... | ... | 3.225 | 0 | 3.225 | 500000 | 3.475 | 0 | 3.475 | ... | ... | -0.005859 |
| -0.005903 | ... | ... | 2.800 | 0 | 2.800 | 510000 | 4.025 | 0 | 4.025 | ... | ... | -0.005799 |
| -0.005864 | ... | ... | 2.425 | 0 | 2.425 | 520000 | 4.625 | 0 | 4.625 | ... | ... | -0.005669 |
| -0.00572 | ... | ... | 2.100 | -0.025 | 2.075 | 530000 | 5.275 | 0 | 5.275 | ... | ... | -0.005484 |
| -0.005531 | ... | ... | 1.800 | -0.025 | 1.775 | 540000 | 5.950 | 0 | 5.950 | ... | ... | -0.005208 |
| -0.00532 | ... | ... | 1.525 | 0 | 1.525 | 550000 | 6.675 | 0 | 6.675 | ... | ... | -0.004912 |
| -0.005051 | ... | ... | 1.300 | 0 | 1.300 | 560000 | 7.425 | 0 | 7.425 | ... | ... | -0.004559 |
| -0.004737 | ... | ... | 1.100 | 0 | 1.100 | 570000 | 8.200 | 0 | 8.200 | ... | ... | -0.004163 |
| -0.004396 | ... | ... | 0.925 | 0 | 0.925 | 580000 | 9.025 | 0 | 9.025 | ... | ... | -0.003819 |
| -0.004044 | ... | ... | 0.775 | 0 | 0.775 | 590000 | 9.850 | -0.025 | 9.875 | ... | ... | -0.003395 |
| -0.003702 | ... | ... | 0.650 | 0 | 0.650 | 600000 | 10.725 | 0 | 10.725 | ... | ... | -0.003077 |
| -0.003283 | ... | ... | 0.550 | -0.025 | 0.525 | 610000 | 11.600 | 0 | 11.600 | ... | ... | -0.002705 |
| -0.003021 | ... | ... | 0.450 | 0 | 0.450 | 620000 | 12.500 | 0 | 12.500 | ... | ... | -0.00239 |
| -0.002713 | ... | ... | 0.375 | 0 | 0.375 | 630000 | 13.425 | 0 | 13.425 | ... | ... | -0.002152 |
| -0.002356 | ... | ... | 0.300 | 0 | 0.300 | 640000 | 14.375 | 0 | 14.375 | ... | ... | -0.002012 |
| -0.002099 | ... | ... | 0.250 | 0 | 0.250 | 650000 | 15.325 | 0 | 15.325 | ... | ... | -0.00186 |
| -0.001807 | ... | ... | 0.200 | 0 | 0.200 | 660000 | 16.275 | 0 | 16.275 | ... | ... | -0.001698 |
| -0.001659 | ... | ... | 0.175 | 0 | 0.175 | 670000 | 17.250 | 0 | 17.250 | ... | ... | -0.00166 |
| -0.001301 | ... | ... | 0.125 | 0 | 0.125 | 680000 | 18.250 | 0 | 18.250 | ... | ... | -0.001755 |
| -0.001109 | ... | ... | 0.100 | 0 | 0.100 | 690000 | 19.250 | 0 | 19.250 | ... | ... | -0.001849 |
| -0.001121 | ... | ... | 0.100 | 0 | 0.100 | 700000 | 20.250 | 0 | 20.250 | ... | ... | -0.001944 |
| -0.000904 | ... | ... | 0.075 | 0 | 0.075 | 710000 | 21.250 | 0 | 21.250 | ... | ... | -0.002038 |
| -0.000661 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 22.250 | 0 | 22.250 | ... | ... | -0.002132 |
| -0.000667 | ... | ... | 0.050 | 0 | 0.050 | 730000 | 23.250 | 0 | 23.250 | ... | ... | -0.002226 |
| -0.000383 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 24.250 | 0 | 24.250 | ... | ... | -0.00232 |
| -0.000385 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 25.250 | 0 | 25.250 | ... | ... | -0.002413 |
| -0.000388 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 26.250 | 0 | 26.250 | ... | ... | -0.002506 |
| -0.00039 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 27.250 | 0 | 27.250 | ... | ... | -0.002599 |
| -0.000393 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 28.250 | 0 | 28.250 | ... | ... | -0.002692 |
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.