Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004627 | ... | ... | 40.150 | 3.600 | 43.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.00456 | ... | ... | 39.150 | 3.600 | 42.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.004487 | ... | ... | 38.150 | 3.600 | 41.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.00441 | ... | ... | 37.150 | 3.600 | 40.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000341 |
| -0.004329 | ... | ... | 36.150 | 3.600 | 39.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.004244 | ... | ... | 35.150 | 3.600 | 38.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.004155 | ... | ... | 34.150 | 3.600 | 37.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.004064 | ... | ... | 33.150 | 3.600 | 36.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.003971 | ... | ... | 32.150 | 3.600 | 35.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.003875 | ... | ... | 31.150 | 3.600 | 34.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.003777 | ... | ... | 30.150 | 3.600 | 33.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.003678 | ... | ... | 29.150 | 3.600 | 32.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.003576 | ... | ... | 28.150 | 3.600 | 31.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.003473 | ... | ... | 27.150 | 3.600 | 30.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.003369 | ... | ... | 26.150 | 3.600 | 29.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.003264 | ... | ... | 25.150 | 3.600 | 28.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
| -0.003157 | ... | ... | 24.150 | 3.600 | 27.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.00305 | ... | ... | 23.150 | 3.600 | 26.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.002941 | ... | ... | 22.150 | 3.600 | 25.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00032 |
| -0.002832 | ... | ... | 21.150 | 3.600 | 24.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.002722 | ... | ... | 20.150 | 3.600 | 23.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.002611 | ... | ... | 19.150 | 3.600 | 22.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000314 |
| -0.0025 | ... | ... | 18.150 | 3.600 | 21.750 | 410000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000311 |
| -0.002388 | ... | ... | 17.150 | 3.600 | 20.750 | 420000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000309 |
| -0.002275 | ... | ... | 16.150 | 3.600 | 19.750 | 430000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000543 |
| -0.002162 | ... | ... | 15.150 | 3.600 | 18.750 | 440000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.000538 |
| -0.002049 | ... | ... | 14.175 | 3.575 | 17.750 | 450000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.000533 |
| -0.001935 | ... | ... | 13.200 | 3.550 | 16.750 | 460000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.00092 |
| -0.001821 | ... | ... | 12.250 | 3.500 | 15.750 | 470000 | 0.075 | -0.150 | 0.225 | ... | ... | -0.001251 |
| -0.001931 | ... | ... | 11.325 | 3.450 | 14.775 | 480000 | 0.125 | -0.175 | 0.300 | ... | ... | -0.001827 |
| -0.002034 | ... | ... | 10.450 | 3.350 | 13.800 | 490000 | 0.175 | -0.225 | 0.400 | ... | ... | -0.002316 |
| -0.002531 | ... | ... | 9.575 | 3.300 | 12.875 | 500000 | 0.225 | -0.300 | 0.525 | ... | ... | -0.002738 |
| -0.002973 | ... | ... | 8.750 | 3.200 | 11.950 | 510000 | 0.325 | -0.375 | 0.700 | ... | ... | -0.0035 |
| -0.003529 | ... | ... | 7.950 | 3.100 | 11.050 | 520000 | 0.425 | -0.475 | 0.900 | ... | ... | -0.004131 |
| -0.004304 | ... | ... | 7.200 | 3 | 10.200 | 530000 | 0.550 | -0.575 | 1.125 | ... | ... | -0.004808 |
| -0.004949 | ... | ... | 6.475 | 2.875 | 9.350 | 540000 | 0.725 | -0.675 | 1.400 | ... | ... | -0.005625 |
| -0.005711 | ... | ... | 5.800 | 2.750 | 8.550 | 550000 | 0.900 | -0.800 | 1.700 | ... | ... | -0.00627 |
| -0.006523 | ... | ... | 5.175 | 2.625 | 7.800 | 560000 | 1.125 | -0.950 | 2.075 | ... | ... | -0.006974 |
| -0.00724 | ... | ... | 4.600 | 2.475 | 7.075 | 570000 | 1.400 | -1.075 | 2.475 | ... | ... | -0.007679 |
| -0.007848 | ... | ... | 4.050 | 2.325 | 6.375 | 580000 | 1.700 | -1.225 | 2.925 | ... | ... | -0.00826 |
| -0.008412 | ... | ... | 3.575 | 2.150 | 5.725 | 590000 | 2.025 | -1.400 | 3.425 | ... | ... | -0.00871 |
| -0.008905 | ... | ... | 3.125 | 2 | 5.125 | 600000 | 2.425 | -1.525 | 3.950 | ... | ... | -0.009164 |
| -0.00931 | ... | ... | 2.700 | 1.875 | 4.575 | 610000 | 2.850 | -1.675 | 4.525 | ... | ... | -0.009456 |
| -0.009552 | ... | ... | 2.350 | 1.700 | 4.050 | 620000 | 3.325 | -1.825 | 5.150 | ... | ... | -0.009652 |
| -0.009697 | ... | ... | 2.025 | 1.550 | 3.575 | 630000 | 3.825 | -2 | 5.825 | ... | ... | -0.009686 |
| -0.009749 | ... | ... | 1.725 | 1.425 | 3.150 | 640000 | 4.375 | -2.150 | 6.525 | ... | ... | -0.009626 |
| -0.009651 | ... | ... | 1.475 | 1.275 | 2.750 | 650000 | 4.975 | -2.275 | 7.250 | ... | ... | -0.009484 |
| -0.009482 | ... | ... | 1.250 | 1.150 | 2.400 | 660000 | 5.600 | -2.425 | 8.025 | ... | ... | -0.009203 |
| -0.009187 | ... | ... | 1.075 | 1 | 2.075 | 670000 | 6.275 | -2.550 | 8.825 | ... | ... | -0.008871 |
| -0.008862 | ... | ... | 0.900 | 0.900 | 1.800 | 680000 | 6.975 | -2.650 | 9.625 | ... | ... | -0.008434 |
| -0.008451 | ... | ... | 0.750 | 0.800 | 1.550 | 690000 | 7.725 | -2.750 | 10.475 | ... | ... | -0.007998 |
| -0.007972 | ... | ... | 0.625 | 0.700 | 1.325 | 700000 | 8.475 | -2.875 | 11.350 | ... | ... | -0.007405 |
| -0.007442 | ... | ... | 0.525 | 0.600 | 1.125 | 710000 | 9.275 | -2.975 | 12.250 | ... | ... | -0.006868 |
| -0.007007 | ... | ... | 0.425 | 0.550 | 0.975 | 720000 | 10.100 | -3.050 | 13.150 | ... | ... | -0.006318 |
| -0.00646 | ... | ... | 0.350 | 0.475 | 0.825 | 730000 | 10.950 | -3.125 | 14.075 | ... | ... | -0.005782 |
| -0.005938 | ... | ... | 0.300 | 0.400 | 0.700 | 740000 | 11.800 | -3.200 | 15 | ... | ... | -0.005145 |
| -0.005313 | ... | ... | 0.250 | 0.325 | 0.575 | 750000 | 12.700 | -3.250 | 15.950 | ... | ... | -0.004713 |
| -0.004751 | ... | ... | 0.200 | 0.275 | 0.475 | 760000 | 13.600 | -3.325 | 16.925 | ... | ... | -0.004219 |
| -0.00429 | ... | ... | 0.150 | 0.250 | 0.400 | 770000 | 14.500 | -3.375 | 17.875 | ... | ... | -0.00366 |
| -0.003968 | ... | ... | 0.125 | 0.225 | 0.350 | 780000 | 15.450 | -3.425 | 18.875 | ... | ... | -0.003417 |
| -0.003383 | ... | ... | 0.100 | 0.175 | 0.275 | 790000 | 16.375 | -3.475 | 19.850 | ... | ... | -0.002952 |
| -0.00296 | ... | ... | 0.075 | 0.150 | 0.225 | 800000 | 17.350 | -3.500 | 20.850 | ... | ... | -0.002866 |
| -0.002747 | ... | ... | 0.075 | 0.125 | 0.200 | 810000 | 18.300 | -3.550 | 21.850 | ... | ... | -0.002557 |
| -0.002237 | ... | ... | 0.050 | 0.100 | 0.150 | 820000 | 19.275 | -3.575 | 22.850 | ... | ... | -0.002453 |
| -0.001967 | ... | ... | ... | ... | 0.125 | 830000 | 20.250 | ... | ... | ... | ... | -0.002342 |
| -0.001672 | ... | ... | ... | ... | 0.100 | 840000 | 21.250 | ... | ... | ... | ... | -0.002457 |
| -0.001346 | ... | ... | ... | ... | 0.075 | 850000 | 22.250 | ... | ... | ... | ... | -0.002572 |
| -0.001359 | ... | ... | ... | ... | 0.075 | 860000 | 23.250 | ... | ... | ... | ... | -0.002686 |
| -0.000991 | ... | ... | ... | ... | 0.050 | 870000 | 24.250 | ... | ... | ... | ... | -0.0028 |
| -0.000999 | ... | ... | ... | ... | 0.050 | 880000 | 25.250 | ... | ... | ... | ... | -0.002914 |
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.