Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003353 | ... | ... | 35.500 | 0 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.003285 | ... | ... | 34.500 | 0 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.003213 | ... | ... | 33.500 | 0 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.003137 | ... | ... | 32.500 | 0 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.003058 | ... | ... | 31.500 | 0 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.002976 | ... | ... | 30.500 | 0 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.002892 | ... | ... | 29.500 | 0 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.002806 | ... | ... | 28.500 | 0 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000266 |
| -0.002718 | ... | ... | 27.500 | 0 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.002629 | ... | ... | 26.500 | 0 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.002538 | ... | ... | 25.500 | 0 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000262 |
| -0.002445 | ... | ... | 24.500 | 0 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.002352 | ... | ... | 23.500 | 0 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.002257 | ... | ... | 22.500 | 0 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.002162 | ... | ... | 21.500 | 0 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.002065 | ... | ... | 20.500 | 0 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.001968 | ... | ... | 19.500 | 0 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.00187 | ... | ... | 18.500 | 0 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.001772 | ... | ... | 17.500 | 0 | 17.500 | 370000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000246 |
| -0.001673 | ... | ... | 16.500 | 0 | 16.500 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000431 |
| -0.001573 | ... | ... | 15.500 | 0 | 15.500 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000426 |
| -0.001474 | ... | ... | 14.500 | 0 | 14.500 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000733 |
| -0.001373 | ... | ... | 13.500 | 0 | 13.500 | 410000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000991 |
| -0.001449 | ... | ... | 12.525 | 0 | 12.525 | 420000 | 0.125 | 0 | 0.125 | ... | ... | -0.00144 |
| -0.001518 | ... | ... | 11.575 | -0.025 | 11.550 | 430000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001815 |
| -0.001894 | ... | ... | 10.650 | -0.025 | 10.625 | 440000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002301 |
| -0.002361 | ... | ... | 9.775 | -0.050 | 9.725 | 450000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002847 |
| -0.002878 | ... | ... | 8.900 | -0.050 | 8.850 | 460000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.003413 |
| -0.003518 | ... | ... | 8.075 | -0.050 | 8.025 | 470000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.003966 |
| -0.004117 | ... | ... | 7.300 | -0.075 | 7.225 | 480000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.004575 |
| -0.004735 | ... | ... | 6.550 | -0.075 | 6.475 | 490000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.005101 |
| -0.005325 | ... | ... | 5.850 | -0.075 | 5.775 | 500000 | 1.325 | -0.100 | 1.425 | ... | ... | -0.005601 |
| -0.005788 | ... | ... | 5.200 | -0.100 | 5.100 | 510000 | 1.675 | -0.075 | 1.750 | ... | ... | -0.006105 |
| -0.006236 | ... | ... | 4.600 | -0.100 | 4.500 | 520000 | 2.025 | -0.100 | 2.125 | ... | ... | -0.006393 |
| -0.006526 | ... | ... | 4.025 | -0.100 | 3.925 | 530000 | 2.450 | -0.100 | 2.550 | ... | ... | -0.006644 |
| -0.006764 | ... | ... | 3.525 | -0.100 | 3.425 | 540000 | 2.925 | -0.100 | 3.025 | ... | ... | -0.006786 |
| -0.006839 | ... | ... | 3.075 | -0.125 | 2.950 | 550000 | 3.450 | -0.100 | 3.550 | ... | ... | -0.006818 |
| -0.006866 | ... | ... | 2.650 | -0.100 | 2.550 | 560000 | 4.025 | -0.100 | 4.125 | ... | ... | -0.006747 |
| -0.006746 | ... | ... | 2.275 | -0.100 | 2.175 | 570000 | 4.625 | -0.125 | 4.750 | ... | ... | -0.00653 |
| -0.006551 | ... | ... | 1.950 | -0.100 | 1.850 | 580000 | 5.300 | -0.100 | 5.400 | ... | ... | -0.006299 |
| -0.006307 | ... | ... | 1.650 | -0.075 | 1.575 | 590000 | 6 | -0.100 | 6.100 | ... | ... | -0.005958 |
| -0.005971 | ... | ... | 1.400 | -0.075 | 1.325 | 600000 | 6.725 | -0.100 | 6.825 | ... | ... | -0.005522 |
| -0.005557 | ... | ... | 1.175 | -0.075 | 1.100 | 610000 | 7.500 | -0.075 | 7.575 | ... | ... | -0.00509 |
| -0.005178 | ... | ... | 1 | -0.075 | 0.925 | 620000 | 8.300 | -0.075 | 8.375 | ... | ... | -0.004614 |
| -0.004674 | ... | ... | 0.825 | -0.075 | 0.750 | 630000 | 9.125 | -0.075 | 9.200 | ... | ... | -0.004114 |
| -0.004271 | ... | ... | 0.675 | -0.050 | 0.625 | 640000 | 10 | -0.050 | 10.050 | ... | ... | -0.00373 |
| -0.00377 | ... | ... | 0.575 | -0.075 | 0.500 | 650000 | 10.875 | -0.050 | 10.925 | ... | ... | -0.003272 |
| -0.003454 | ... | ... | 0.475 | -0.050 | 0.425 | 660000 | 11.775 | -0.050 | 11.825 | ... | ... | -0.002872 |
| -0.002919 | ... | ... | 0.375 | -0.050 | 0.325 | 670000 | 12.700 | -0.025 | 12.725 | ... | ... | -0.002561 |
| -0.002641 | ... | ... | 0.325 | -0.050 | 0.275 | 680000 | 13.625 | -0.050 | 13.675 | ... | ... | -0.002213 |
| -0.002322 | ... | ... | 0.250 | -0.025 | 0.225 | 690000 | 14.575 | -0.025 | 14.600 | ... | ... | -0.001994 |
| -0.001957 | ... | ... | 0.200 | -0.025 | 0.175 | 700000 | 15.550 | -0.025 | 15.575 | ... | ... | -0.001928 |
| -0.001769 | ... | ... | 0.175 | -0.025 | 0.150 | 710000 | 16.525 | 0 | 16.525 | ... | ... | -0.001856 |
| -0.001314 | ... | ... | 0.125 | -0.025 | 0.100 | 720000 | 17.500 | 0 | 17.500 | ... | ... | -0.001781 |
| -0.00133 | ... | ... | 0.100 | 0 | 0.100 | 730000 | 18.500 | 0 | 18.500 | ... | ... | -0.001881 |
| -0.001074 | ... | ... | 0.075 | 0 | 0.075 | 740000 | 19.500 | 0 | 19.500 | ... | ... | -0.001982 |
| -0.000787 | ... | ... | 0.075 | -0.025 | 0.050 | 750000 | 20.500 | 0 | 20.500 | ... | ... | -0.002082 |
| -0.000794 | ... | ... | 0.050 | 0 | 0.050 | 760000 | 21.500 | 0 | 21.500 | ... | ... | -0.002183 |
| -0.000456 | ... | ... | 0.050 | -0.025 | 0.025 | 770000 | 22.500 | 0 | 22.500 | ... | ... | -0.002283 |
| -0.00046 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 23.500 | 0 | 23.500 | ... | ... | -0.002383 |
| -0.000463 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 24.500 | 0 | 24.500 | ... | ... | -0.002483 |
| -0.000467 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 25.500 | 0 | 25.500 | ... | ... | -0.002582 |
| -0.000264 | ... | ... | 0.025 | -0.013 | 0.013 | 810000 | 26.500 | 0 | 26.500 | ... | ... | -0.002682 |
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.