Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003362 | ... | ... | 41.500 | 0 | 41.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.003351 | ... | ... | 40.500 | 0 | 40.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.003329 | ... | ... | 39.500 | 0 | 39.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.003297 | ... | ... | 38.500 | 0 | 38.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.003258 | ... | ... | 37.500 | 0 | 37.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.003211 | ... | ... | 36.500 | 0 | 36.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.003158 | ... | ... | 35.500 | 0 | 35.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000214 |
| -0.003101 | ... | ... | 34.500 | 0 | 34.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000213 |
| -0.003038 | ... | ... | 33.500 | 0 | 33.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000212 |
| -0.002972 | ... | ... | 32.500 | 0 | 32.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.002902 | ... | ... | 31.500 | 0 | 31.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.002828 | ... | ... | 30.500 | 0 | 30.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.002752 | ... | ... | 29.500 | 0 | 29.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.002674 | ... | ... | 28.500 | 0 | 28.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.002593 | ... | ... | 27.500 | 0 | 27.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.00251 | ... | ... | 26.500 | 0 | 26.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.002425 | ... | ... | 25.500 | 0 | 25.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.002339 | ... | ... | 24.500 | 0 | 24.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.002251 | ... | ... | 23.500 | 0 | 23.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.002163 | ... | ... | 22.500 | 0 | 22.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.002072 | ... | ... | 21.500 | 0 | 21.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.001981 | ... | ... | 20.500 | 0 | 20.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.001889 | ... | ... | 19.500 | 0 | 19.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.001796 | ... | ... | 18.500 | 0 | 18.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.001702 | ... | ... | 17.500 | 0 | 17.500 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.00034 |
| -0.001608 | ... | ... | 16.500 | 0 | 16.500 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.000336 |
| -0.001513 | ... | ... | 15.500 | 0 | 15.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000332 |
| -0.001418 | ... | ... | 14.500 | 0 | 14.500 | 420000 | 0.050 | 0 | 0.050 | ... | ... | -0.000571 |
| -0.001322 | ... | ... | 13.500 | 0 | 13.500 | 430000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000771 |
| -0.001225 | ... | ... | 12.500 | 0 | 12.500 | 440000 | 0.125 | 0 | 0.125 | ... | ... | -0.00112 |
| -0.00136 | ... | ... | 11.550 | 0 | 11.550 | 450000 | 0.200 | 0 | 0.200 | ... | ... | -0.001556 |
| -0.001483 | ... | ... | 10.600 | 0 | 10.600 | 460000 | 0.275 | 0 | 0.275 | ... | ... | -0.001913 |
| -0.001796 | ... | ... | 9.700 | 0 | 9.700 | 470000 | 0.375 | 0 | 0.375 | ... | ... | -0.002318 |
| -0.002245 | ... | ... | 8.850 | 0 | 8.850 | 480000 | 0.500 | 0 | 0.500 | ... | ... | -0.002739 |
| -0.002619 | ... | ... | 8.025 | -0.025 | 8 | 490000 | 0.675 | 0 | 0.675 | ... | ... | -0.003234 |
| -0.003131 | ... | ... | 7.225 | 0 | 7.225 | 500000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.003608 |
| -0.00359 | ... | ... | 6.475 | 0 | 6.475 | 510000 | 1.100 | 0 | 1.100 | ... | ... | -0.004062 |
| -0.004035 | ... | ... | 5.775 | 0 | 5.775 | 520000 | 1.375 | 0 | 1.375 | ... | ... | -0.004427 |
| -0.00444 | ... | ... | 5.125 | 0 | 5.125 | 530000 | 1.700 | 0 | 1.700 | ... | ... | -0.004745 |
| -0.004784 | ... | ... | 4.525 | 0 | 4.525 | 540000 | 2.075 | 0 | 2.075 | ... | ... | -0.004999 |
| -0.005054 | ... | ... | 3.975 | 0 | 3.975 | 550000 | 2.500 | 0 | 2.500 | ... | ... | -0.005177 |
| -0.005203 | ... | ... | 3.450 | 0 | 3.450 | 560000 | 2.975 | 0 | 2.975 | ... | ... | -0.005272 |
| -0.005313 | ... | ... | 3 | 0 | 3 | 570000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.005245 |
| -0.005304 | ... | ... | 2.600 | -0.025 | 2.575 | 580000 | 4.050 | 0 | 4.050 | ... | ... | -0.005181 |
| -0.005268 | ... | ... | 2.225 | 0 | 2.225 | 590000 | 4.650 | 0 | 4.650 | ... | ... | -0.005008 |
| -0.005135 | ... | ... | 1.900 | 0 | 1.900 | 600000 | 5.300 | 0 | 5.300 | ... | ... | -0.00478 |
| -0.004911 | ... | ... | 1.600 | 0 | 1.600 | 610000 | 6 | 0 | 6 | ... | ... | -0.004516 |
| -0.004663 | ... | ... | 1.350 | 0 | 1.350 | 620000 | 6.725 | 0 | 6.725 | ... | ... | -0.004184 |
| -0.004356 | ... | ... | 1.150 | -0.025 | 1.125 | 630000 | 7.500 | 0 | 7.500 | ... | ... | -0.003861 |
| -0.004075 | ... | ... | 0.950 | 0 | 0.950 | 640000 | 8.300 | 0 | 8.300 | ... | ... | -0.003511 |
| -0.003698 | ... | ... | 0.800 | -0.025 | 0.775 | 650000 | 9.125 | 0 | 9.125 | ... | ... | -0.00315 |
| -0.003397 | ... | ... | 0.650 | 0 | 0.650 | 660000 | 9.975 | 0 | 9.975 | ... | ... | -0.002799 |
| -0.003023 | ... | ... | 0.525 | 0 | 0.525 | 670000 | 10.850 | 0 | 10.850 | ... | ... | -0.002477 |
| -0.002679 | ... | ... | 0.450 | -0.025 | 0.425 | 680000 | 11.750 | 0 | 11.750 | ... | ... | -0.002205 |
| -0.00239 | ... | ... | 0.350 | 0 | 0.350 | 690000 | 12.650 | 0 | 12.650 | ... | ... | -0.001899 |
| -0.002184 | ... | ... | 0.300 | 0 | 0.300 | 700000 | 13.600 | 0 | 13.600 | ... | ... | -0.001782 |
| -0.001804 | ... | ... | 0.225 | 0 | 0.225 | 710000 | 14.550 | 0 | 14.550 | ... | ... | -0.001655 |
| -0.001681 | ... | ... | 0.200 | 0 | 0.200 | 720000 | 15.525 | 0 | 15.525 | ... | ... | -0.001637 |
| -0.001375 | ... | ... | 0.150 | 0 | 0.150 | 730000 | 16.500 | 0 | 16.500 | ... | ... | -0.001617 |
| -0.001214 | ... | ... | 0.125 | 0 | 0.125 | 740000 | 17.500 | 0 | 17.500 | ... | ... | -0.001713 |
| -0.001035 | ... | ... | 0.100 | 0 | 0.100 | 750000 | 18.500 | 0 | 18.500 | ... | ... | -0.00181 |
| -0.000836 | ... | ... | 0.075 | 0 | 0.075 | 760000 | 19.500 | 0 | 19.500 | ... | ... | -0.001906 |
| -0.000613 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 20.500 | 0 | 20.500 | ... | ... | -0.002003 |
| -0.000618 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 21.500 | 0 | 21.500 | ... | ... | -0.002099 |
| -0.000624 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 22.500 | 0 | 22.500 | ... | ... | -0.002194 |
| -0.000359 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 23.500 | 0 | 23.500 | ... | ... | -0.00229 |
| -0.000361 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 24.500 | 0 | 24.500 | ... | ... | -0.002385 |
| -0.000364 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 25.500 | 0 | 25.500 | ... | ... | -0.00248 |
| -0.000366 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 26.500 | 0 | 26.500 | ... | ... | -0.002575 |
| -0.000207 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.500 | 0 | 27.500 | ... | ... | -0.00267 |
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.