Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003507 | ... | ... | 42 | 0 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.00346 | ... | ... | 41 | 0 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.003408 | ... | ... | 40 | 0 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.003351 | ... | ... | 39 | 0 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.003291 | ... | ... | 38 | 0 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.003227 | ... | ... | 37 | 0 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.00316 | ... | ... | 36 | 0 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.00309 | ... | ... | 35 | 0 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.003018 | ... | ... | 34 | 0 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.002943 | ... | ... | 33 | 0 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.002867 | ... | ... | 32 | 0 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.002788 | ... | ... | 31 | 0 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.002708 | ... | ... | 30 | 0 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.002627 | ... | ... | 29 | 0 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000223 |
| -0.002545 | ... | ... | 28 | 0 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.002461 | ... | ... | 27 | 0 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.002376 | ... | ... | 26 | 0 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.00229 | ... | ... | 25 | 0 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.002204 | ... | ... | 24 | 0 | 24 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.002116 | ... | ... | 23 | 0 | 23 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.002028 | ... | ... | 22 | 0 | 22 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000379 |
| -0.001939 | ... | ... | 21 | 0 | 21 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.000376 |
| -0.00185 | ... | ... | 20 | 0 | 20 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.000652 |
| -0.00176 | ... | ... | 19 | 0 | 19 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.00089 |
| -0.00167 | ... | ... | 18 | 0 | 18 | 430000 | 0.100 | 0 | 0.100 | ... | ... | -0.001101 |
| -0.001579 | ... | ... | 17 | 0 | 17 | 440000 | 0.125 | 0 | 0.125 | ... | ... | -0.001291 |
| -0.001626 | ... | ... | 16.025 | 0 | 16.025 | 450000 | 0.175 | 0 | 0.175 | ... | ... | -0.001643 |
| -0.001802 | ... | ... | 15.075 | 0 | 15.075 | 460000 | 0.250 | 0 | 0.250 | ... | ... | -0.002108 |
| -0.00209 | ... | ... | 14.150 | 0 | 14.150 | 470000 | 0.325 | 0 | 0.325 | ... | ... | -0.002507 |
| -0.002466 | ... | ... | 13.250 | 0 | 13.250 | 480000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.002852 |
| -0.002802 | ... | ... | 12.350 | 0 | 12.350 | 490000 | 0.525 | 0 | 0.525 | ... | ... | -0.003378 |
| -0.003293 | ... | ... | 11.500 | 0 | 11.500 | 500000 | 0.675 | 0 | 0.675 | ... | ... | -0.00392 |
| -0.003803 | ... | ... | 10.675 | 0 | 10.675 | 510000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.004368 |
| -0.004312 | ... | ... | 9.875 | 0 | 9.875 | 520000 | 1.025 | 0 | 1.025 | ... | ... | -0.004894 |
| -0.004876 | ... | ... | 9.125 | 0 | 9.125 | 530000 | 1.250 | 0 | 1.250 | ... | ... | -0.005386 |
| -0.005396 | ... | ... | 8.400 | 0 | 8.400 | 540000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.005831 |
| -0.005862 | ... | ... | 7.700 | 0 | 7.700 | 550000 | 1.800 | 0 | 1.800 | ... | ... | -0.006281 |
| -0.006321 | ... | ... | 7.050 | 0 | 7.050 | 560000 | 2.125 | 0 | 2.125 | ... | ... | -0.006658 |
| -0.006703 | ... | ... | 6.425 | 0 | 6.425 | 570000 | 2.500 | 0 | 2.500 | ... | ... | -0.007009 |
| -0.007006 | ... | ... | 5.850 | -0.025 | 5.825 | 580000 | 2.900 | 0 | 2.900 | ... | ... | -0.007273 |
| -0.007272 | ... | ... | 5.300 | -0.025 | 5.275 | 590000 | 3.325 | 0 | 3.325 | ... | ... | -0.007449 |
| -0.007494 | ... | ... | 4.775 | 0 | 4.775 | 600000 | 3.800 | 0 | 3.800 | ... | ... | -0.007582 |
| -0.007626 | ... | ... | 4.300 | 0 | 4.300 | 610000 | 4.300 | 0 | 4.300 | ... | ... | -0.007626 |
| -0.007716 | ... | ... | 3.875 | 0 | 3.875 | 620000 | 4.850 | 0 | 4.850 | ... | ... | -0.007628 |
| -0.007724 | ... | ... | 3.475 | 0 | 3.475 | 630000 | 5.425 | 0 | 5.425 | ... | ... | -0.007547 |
| -0.007655 | ... | ... | 3.100 | 0 | 3.100 | 640000 | 6.050 | 0 | 6.050 | ... | ... | -0.007436 |
| -0.007513 | ... | ... | 2.775 | -0.025 | 2.750 | 650000 | 6.675 | -0.025 | 6.700 | ... | ... | -0.007208 |
| -0.007359 | ... | ... | 2.450 | 0 | 2.450 | 660000 | 7.350 | -0.025 | 7.375 | ... | ... | -0.006966 |
| -0.007153 | ... | ... | 2.175 | 0 | 2.175 | 670000 | 8.050 | -0.025 | 8.075 | ... | ... | -0.006673 |
| -0.006905 | ... | ... | 1.925 | 0 | 1.925 | 680000 | 8.800 | 0 | 8.800 | ... | ... | -0.006399 |
| -0.006626 | ... | ... | 1.700 | 0 | 1.700 | 690000 | 9.550 | 0 | 9.550 | ... | ... | -0.006036 |
| -0.006257 | ... | ... | 1.500 | -0.025 | 1.475 | 700000 | 10.325 | 0 | 10.325 | ... | ... | -0.005654 |
| -0.005947 | ... | ... | 1.300 | 0 | 1.300 | 710000 | 11.125 | -0.025 | 11.150 | ... | ... | -0.005266 |
| -0.005644 | ... | ... | 1.150 | 0 | 1.150 | 720000 | 11.950 | -0.025 | 11.975 | ... | ... | -0.004886 |
| -0.005277 | ... | ... | 1 | 0 | 1 | 730000 | 12.800 | 0 | 12.800 | ... | ... | -0.004529 |
| -0.004938 | ... | ... | 0.875 | 0 | 0.875 | 740000 | 13.675 | 0 | 13.675 | ... | ... | -0.004212 |
| -0.004541 | ... | ... | 0.750 | 0 | 0.750 | 750000 | 14.550 | 0 | 14.550 | ... | ... | -0.003852 |
| -0.004195 | ... | ... | 0.650 | 0 | 0.650 | 760000 | 15.450 | 0 | 15.450 | ... | ... | -0.003555 |
| -0.003921 | ... | ... | 0.575 | 0 | 0.575 | 770000 | 16.350 | 0 | 16.350 | ... | ... | -0.003227 |
| -0.003611 | ... | ... | 0.500 | 0 | 0.500 | 780000 | 17.275 | 0 | 17.275 | ... | ... | -0.002985 |
| -0.003264 | ... | ... | 0.425 | 0 | 0.425 | 790000 | 18.200 | 0 | 18.200 | ... | ... | -0.002722 |
| -0.002875 | ... | ... | 0.375 | -0.025 | 0.350 | 800000 | 19.150 | 0 | 19.150 | ... | ... | -0.002567 |
| -0.002601 | ... | ... | 0.325 | -0.025 | 0.300 | 810000 | 20.100 | 0 | 20.100 | ... | ... | -0.002402 |
| -0.002468 | ... | ... | 0.275 | 0 | 0.275 | 820000 | 21.050 | 0 | 21.050 | ... | ... | -0.002228 |
| -0.002148 | ... | ... | 0.225 | 0 | 0.225 | 830000 | 22.025 | 0 | 22.025 | ... | ... | -0.002184 |
| -0.001985 | ... | ... | 0.200 | 0 | 0.200 | 840000 | 23.025 | 0 | 23.025 | ... | ... | -0.002275 |
| -0.001811 | ... | ... | 0.175 | 0 | 0.175 | 850000 | 24 | 0 | 24 | ... | ... | -0.002228 |
| -0.001623 | ... | ... | 0.150 | 0 | 0.150 | 860000 | 25 | 0 | 25 | ... | ... | -0.00232 |
| -0.001422 | ... | ... | 0.125 | 0 | 0.125 | 870000 | 26 | 0 | 26 | ... | ... | -0.002411 |
| -0.001203 | ... | ... | 0.100 | 0 | 0.100 | 880000 | 27 | 0 | 27 | ... | ... | -0.002502 |
| -0.000965 | ... | ... | 0.100 | -0.025 | 0.075 | 890000 | 28 | 0 | 28 | ... | ... | -0.002593 |
| -0.000972 | ... | ... | 0.075 | 0 | 0.075 | 900000 | 29 | 0 | 29 | ... | ... | -0.002684 |
| -0.000978 | ... | ... | 0.075 | 0 | 0.075 | 910000 | 30 | 0 | 30 | ... | ... | -0.002774 |
| -0.00071 | ... | ... | 0.050 | 0 | 0.050 | 920000 | 31 | 0 | 31 | ... | ... | -0.002865 |
| -0.000715 | ... | ... | 0.050 | 0 | 0.050 | 930000 | 32 | 0 | 32 | ... | ... | -0.002955 |
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.