Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004255 | ... | ... | 23.275 | 1.750 | 25.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000481 |
| -0.00411 | ... | ... | 22.275 | 1.750 | 24.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000478 |
| -0.00396 | ... | ... | 21.275 | 1.750 | 23.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000476 |
| -0.003806 | ... | ... | 20.275 | 1.750 | 22.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000472 |
| -0.003649 | ... | ... | 19.275 | 1.750 | 21.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000469 |
| -0.003489 | ... | ... | 18.275 | 1.750 | 20.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000466 |
| -0.003325 | ... | ... | 17.275 | 1.750 | 19.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.00316 | ... | ... | 16.275 | 1.750 | 18.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000458 |
| -0.002993 | ... | ... | 15.275 | 1.750 | 17.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000454 |
| -0.002823 | ... | ... | 14.275 | 1.750 | 16.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000449 |
| -0.002653 | ... | ... | 13.275 | 1.750 | 15.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000445 |
| -0.002481 | ... | ... | 12.275 | 1.750 | 14.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00044 |
| -0.002308 | ... | ... | 11.275 | 1.750 | 13.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000434 |
| -0.002134 | ... | ... | 10.275 | 1.750 | 12.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
| -0.001959 | ... | ... | 9.275 | 1.750 | 11.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000422 |
| -0.001783 | ... | ... | 8.275 | 1.750 | 10.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000414 |
| -0.001607 | ... | ... | 7.275 | 1.750 | 9.025 | 340000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000407 |
| -0.00143 | ... | ... | 6.275 | 1.750 | 8.025 | 350000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.000398 |
| -0.001252 | ... | ... | 5.325 | 1.700 | 7.025 | 360000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.000675 |
| -0.001408 | ... | ... | 4.400 | 1.650 | 6.050 | 370000 | 0.050 | -0.125 | 0.175 | ... | ... | -0.001118 |
| -0.001824 | ... | ... | 3.550 | 1.550 | 5.100 | 380000 | 0.125 | -0.200 | 0.325 | ... | ... | -0.00211 |
| -0.00261 | ... | ... | 2.775 | 1.425 | 4.200 | 390000 | 0.225 | -0.325 | 0.550 | ... | ... | -0.003002 |
| -0.003656 | ... | ... | 2.125 | 1.250 | 3.375 | 400000 | 0.400 | -0.450 | 0.850 | ... | ... | -0.004068 |
| -0.004739 | ... | ... | 1.550 | 1.100 | 2.650 | 410000 | 0.650 | -0.625 | 1.275 | ... | ... | -0.004971 |
| -0.005439 | ... | ... | 1.100 | 0.900 | 2 | 420000 | 1 | -0.825 | 1.825 | ... | ... | -0.005614 |
| -0.005832 | ... | ... | 0.750 | 0.725 | 1.475 | 430000 | 1.450 | -1 | 2.450 | ... | ... | -0.005833 |
| -0.005763 | ... | ... | 0.500 | 0.550 | 1.050 | 440000 | 2 | -1.200 | 3.200 | ... | ... | -0.005592 |
| -0.005319 | ... | ... | 0.325 | 0.400 | 0.725 | 450000 | 2.675 | -1.325 | 4 | ... | ... | -0.005088 |
| -0.004544 | ... | ... | 0.200 | 0.275 | 0.475 | 460000 | 3.425 | -1.450 | 4.875 | ... | ... | -0.004294 |
| -0.003648 | ... | ... | 0.125 | 0.175 | 0.300 | 470000 | 4.225 | -1.575 | 5.800 | ... | ... | -0.00324 |
| -0.002945 | ... | ... | 0.075 | 0.125 | 0.200 | 480000 | 5.125 | -1.625 | 6.750 | ... | ... | -0.002601 |
| -0.002212 | ... | ... | 0.025 | 0.100 | 0.125 | 490000 | 6.025 | -1.700 | 7.725 | ... | ... | -0.001711 |
| -0.001576 | ... | ... | 0.025 | 0.050 | 0.075 | 500000 | 7 | -1.725 | 8.725 | ... | ... | -0.001579 |
| -0.000694 | ... | ... | 0.013 | 0.013 | 0.025 | 510000 | 7.975 | -1.750 | 9.725 | ... | ... | -0.001422 |
| -0.00071 | ... | ... | 0.013 | 0.013 | 0.025 | 520000 | 8.975 | -1.750 | 10.725 | ... | ... | -0.0016 |
| -0.000414 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.975 | -1.750 | 11.725 | ... | ... | -0.001777 |
| -0.000421 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.975 | -1.750 | 12.725 | ... | ... | -0.001954 |
| -0.000428 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.975 | -1.750 | 13.725 | ... | ... | -0.002131 |
| -0.000434 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.975 | -1.750 | 14.725 | ... | ... | -0.002308 |
| -0.00044 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.975 | -1.750 | 15.725 | ... | ... | -0.002484 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.975 | -1.750 | 16.725 | ... | ... | -0.00266 |
| -0.00045 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.975 | -1.750 | 17.725 | ... | ... | -0.002836 |
| -0.000455 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.975 | -1.750 | 18.725 | ... | ... | -0.003011 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.975 | -1.750 | 19.725 | ... | ... | -0.003186 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.975 | -1.750 | 20.725 | ... | ... | -0.003361 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.975 | -1.750 | 21.725 | ... | ... | -0.003535 |
| -0.000471 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.975 | -1.750 | 22.725 | ... | ... | -0.00371 |
| -0.000474 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.975 | -1.750 | 23.725 | ... | ... | -0.003883 |
| -0.000478 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.975 | -1.750 | 24.725 | ... | ... | -0.004057 |
| -0.000481 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.975 | -1.750 | 25.725 | ... | ... | -0.00423 |
| -0.000484 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.975 | -1.750 | 26.725 | ... | ... | -0.004402 |
| -0.000487 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.975 | -1.750 | 27.725 | ... | ... | -0.004575 |
| -0.00049 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.975 | -1.750 | 28.725 | ... | ... | -0.004747 |
| -0.000493 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.975 | -1.750 | 29.725 | ... | ... | -0.004918 |
| -0.000496 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.975 | -1.750 | 30.725 | ... | ... | -0.005089 |
| -0.000498 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.975 | -1.750 | 31.725 | ... | ... | -0.00526 |
| -0.000501 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.975 | -1.750 | 32.725 | ... | ... | -0.005431 |
| -0.000503 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.975 | -1.750 | 33.725 | ... | ... | -0.005601 |
| -0.000506 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.975 | -1.750 | 34.725 | ... | ... | -0.00577 |
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.