Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003218 | ... | ... | 46 | 0 | 46 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000398 |
| -0.003142 | ... | ... | 45 | 0 | 45 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000397 |
| -0.003058 | ... | ... | 44 | 0 | 44 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000397 |
| -0.002967 | ... | ... | 43 | 0 | 43 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000396 |
| -0.002869 | ... | ... | 42 | 0 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000395 |
| -0.002765 | ... | ... | 41 | 0 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000394 |
| -0.002656 | ... | ... | 40 | 0 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000393 |
| -0.002543 | ... | ... | 39 | 0 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000392 |
| -0.002426 | ... | ... | 38 | 0 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000391 |
| -0.002305 | ... | ... | 37 | 0 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00039 |
| -0.002181 | ... | ... | 36 | 0 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000388 |
| -0.002054 | ... | ... | 35 | 0 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000387 |
| -0.001925 | ... | ... | 34 | 0 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000385 |
| -0.001793 | ... | ... | 33 | 0 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000384 |
| -0.001658 | ... | ... | 32 | 0 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000382 |
| -0.001522 | ... | ... | 31 | 0 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00038 |
| -0.001383 | ... | ... | 30 | 0 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.001242 | ... | ... | 29 | 0 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000377 |
| -0.001099 | ... | ... | 28 | 0 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000375 |
| -0.000954 | ... | ... | 27 | 0 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000373 |
| -0.000806 | ... | ... | 26 | 0 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.000657 | ... | ... | 25 | 0 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.000505 | ... | ... | 24 | 0 | 24 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000366 |
| -0.00035 | ... | ... | 23 | 0 | 23 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
| -0.000192 | ... | ... | 22 | 0 | 22 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
| -0.00003 | ... | ... | 21 | 0 | 21 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000359 |
| 0.000136 | ... | ... | 20 | 0 | 20 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000356 |
| 0.000308 | ... | ... | 19 | 0 | 19 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000353 |
| 0.000487 | ... | ... | 18 | 0 | 18 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00035 |
| 0.000675 | ... | ... | 17 | 0 | 17 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| 0.000878 | ... | ... | 16 | 0 | 16 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| 0.001104 | ... | ... | 15 | 0 | 15 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| 0.001381 | ... | ... | 14 | 0 | 14 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.000592 |
| 0.001494 | ... | ... | 13 | 0 | 13 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.000583 |
| 0.001381 | ... | ... | 12 | 0 | 12 | 490000 | 0.050 | 0 | 0.050 | ... | ... | -0.000998 |
| 0.001268 | ... | ... | 11.025 | 0 | 11.025 | 500000 | 0.100 | 0 | 0.100 | ... | ... | -0.001672 |
| 0.001155 | ... | ... | 10.050 | 0 | 10.050 | 510000 | 0.150 | 0 | 0.150 | ... | ... | -0.002217 |
| 0.000219 | ... | ... | 9.125 | 0 | 9.125 | 520000 | 0.225 | 0 | 0.225 | ... | ... | -0.002905 |
| -0.000893 | ... | ... | 8.225 | 0 | 8.225 | 530000 | 0.325 | 0 | 0.325 | ... | ... | -0.003658 |
| -0.002159 | ... | ... | 7.375 | 0 | 7.375 | 540000 | 0.450 | 0 | 0.450 | ... | ... | -0.004418 |
| -0.003274 | ... | ... | 6.550 | 0 | 6.550 | 550000 | 0.625 | 0 | 0.625 | ... | ... | -0.005282 |
| -0.004377 | ... | ... | 5.775 | 0 | 5.775 | 560000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.006026 |
| -0.005386 | ... | ... | 5.050 | 0 | 5.050 | 570000 | 1.100 | 0 | 1.100 | ... | ... | -0.006839 |
| -0.006246 | ... | ... | 4.375 | 0 | 4.375 | 580000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.007432 |
| -0.006921 | ... | ... | 3.750 | 0 | 3.750 | 590000 | 1.775 | -0.025 | 1.800 | ... | ... | -0.007966 |
| -0.007463 | ... | ... | 3.200 | 0 | 3.200 | 600000 | 2.200 | -0.025 | 2.225 | ... | ... | -0.008315 |
| -0.007775 | ... | ... | 2.700 | 0 | 2.700 | 610000 | 2.700 | 0 | 2.700 | ... | ... | -0.008546 |
| -0.007863 | ... | ... | 2.275 | -0.025 | 2.250 | 620000 | 3.250 | 0 | 3.250 | ... | ... | -0.008584 |
| -0.007823 | ... | ... | 1.875 | 0 | 1.875 | 630000 | 3.850 | 0 | 3.850 | ... | ... | -0.008449 |
| -0.007523 | ... | ... | 1.550 | -0.025 | 1.525 | 640000 | 4.500 | 0 | 4.500 | ... | ... | -0.00817 |
| -0.007176 | ... | ... | 1.250 | 0 | 1.250 | 650000 | 5.200 | 0 | 5.200 | ... | ... | -0.007785 |
| -0.006644 | ... | ... | 1 | 0 | 1 | 660000 | 5.950 | 0 | 5.950 | ... | ... | -0.007344 |
| -0.006079 | ... | ... | 0.800 | 0 | 0.800 | 670000 | 6.725 | 0 | 6.725 | ... | ... | -0.006791 |
| -0.005414 | ... | ... | 0.650 | -0.025 | 0.625 | 680000 | 7.550 | 0 | 7.550 | ... | ... | -0.006286 |
| -0.004851 | ... | ... | 0.500 | 0 | 0.500 | 690000 | 8.400 | 0 | 8.400 | ... | ... | -0.005761 |
| -0.004309 | ... | ... | 0.400 | 0 | 0.400 | 700000 | 9.275 | -0.025 | 9.300 | ... | ... | -0.005257 |
| -0.003626 | ... | ... | 0.300 | 0 | 0.300 | 710000 | 10.200 | 0 | 10.200 | ... | ... | -0.004983 |
| -0.003026 | ... | ... | 0.225 | 0 | 0.225 | 720000 | 11.125 | 0 | 11.125 | ... | ... | -0.004653 |
| -0.002575 | ... | ... | 0.175 | 0 | 0.175 | 730000 | 12.075 | 0 | 12.075 | ... | ... | -0.00446 |
| -0.002042 | ... | ... | 0.125 | 0 | 0.125 | 740000 | 13.025 | 0 | 13.025 | ... | ... | -0.004238 |
| -0.001754 | ... | ... | 0.100 | 0 | 0.100 | 750000 | 14 | 0 | 14 | ... | ... | -0.004194 |
| -0.001426 | ... | ... | 0.075 | 0 | 0.075 | 760000 | 15 | 0 | 15 | ... | ... | -0.004348 |
| -0.001052 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 16 | 0 | 16 | ... | ... | -0.004501 |
| -0.001065 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 17 | 0 | 17 | ... | ... | -0.004651 |
| -0.000617 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 18 | 0 | 18 | ... | ... | -0.004801 |
| -0.000623 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 19 | 0 | 19 | ... | ... | -0.004949 |
| -0.000629 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 20 | 0 | 20 | ... | ... | -0.005096 |
| -0.000358 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 21 | 0 | 21 | ... | ... | -0.005242 |
| -0.000361 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 22 | 0 | 22 | ... | ... | -0.005388 |
| -0.000363 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 23 | 0 | 23 | ... | ... | -0.005532 |
| -0.000366 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 24 | 0 | 24 | ... | ... | -0.005676 |
| -0.000368 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 25 | 0 | 25 | ... | ... | -0.005819 |
| -0.000371 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26 | 0 | 26 | ... | ... | -0.005961 |
| -0.000373 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27 | 0 | 27 | ... | ... | -0.006103 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28 | 0 | 28 | ... | ... | -0.006244 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29 | 0 | 29 | ... | ... | -0.006385 |
| -0.000379 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30 | 0 | 30 | ... | ... | -0.006525 |
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.