Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002679 | ... | ... | 35.525 | 0.475 | 36 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.002634 | ... | ... | 34.525 | 0.475 | 35 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.002585 | ... | ... | 33.525 | 0.475 | 34 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.002532 | ... | ... | 32.525 | 0.475 | 33 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.002475 | ... | ... | 31.525 | 0.475 | 32 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.002415 | ... | ... | 30.525 | 0.475 | 31 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.002353 | ... | ... | 29.525 | 0.475 | 30 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.002288 | ... | ... | 28.525 | 0.475 | 29 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.002221 | ... | ... | 27.525 | 0.475 | 28 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.002152 | ... | ... | 26.525 | 0.475 | 27 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.002082 | ... | ... | 25.525 | 0.475 | 26 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.00201 | ... | ... | 24.525 | 0.475 | 25 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.001937 | ... | ... | 23.525 | 0.475 | 24 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.001862 | ... | ... | 22.525 | 0.475 | 23 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.001787 | ... | ... | 21.525 | 0.475 | 22 | 330000 | 0.025 | 0 | 0.025 | ... | ... | -0.000308 |
| -0.00171 | ... | ... | 20.525 | 0.475 | 21 | 340000 | 0.025 | 0 | 0.025 | ... | ... | -0.000305 |
| -0.001633 | ... | ... | 19.525 | 0.475 | 20 | 350000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000303 |
| -0.001555 | ... | ... | 18.525 | 0.475 | 19 | 360000 | 0.050 | 0 | 0.050 | ... | ... | -0.000524 |
| -0.001476 | ... | ... | 17.525 | 0.475 | 18 | 370000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000714 |
| -0.001397 | ... | ... | 16.525 | 0.475 | 17 | 380000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000883 |
| -0.001317 | ... | ... | 15.550 | 0.450 | 16 | 390000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001187 |
| -0.001444 | ... | ... | 14.575 | 0.475 | 15.050 | 400000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.001582 |
| -0.001563 | ... | ... | 13.650 | 0.450 | 14.100 | 410000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.001918 |
| -0.001766 | ... | ... | 12.750 | 0.425 | 13.175 | 420000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.002208 |
| -0.002122 | ... | ... | 11.875 | 0.425 | 12.300 | 430000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.002645 |
| -0.002515 | ... | ... | 11.025 | 0.425 | 11.450 | 440000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.003011 |
| -0.002855 | ... | ... | 10.200 | 0.400 | 10.600 | 450000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.003463 |
| -0.003338 | ... | ... | 9.425 | 0.400 | 9.825 | 460000 | 1 | -0.075 | 1.075 | ... | ... | -0.003895 |
| -0.003739 | ... | ... | 8.675 | 0.375 | 9.050 | 470000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.004238 |
| -0.004169 | ... | ... | 7.975 | 0.350 | 8.325 | 480000 | 1.475 | -0.100 | 1.575 | ... | ... | -0.004661 |
| -0.004556 | ... | ... | 7.300 | 0.325 | 7.625 | 490000 | 1.750 | -0.125 | 1.875 | ... | ... | -0.004979 |
| -0.004938 | ... | ... | 6.650 | 0.325 | 6.975 | 500000 | 2.075 | -0.150 | 2.225 | ... | ... | -0.005288 |
| -0.005257 | ... | ... | 6.050 | 0.300 | 6.350 | 510000 | 2.450 | -0.150 | 2.600 | ... | ... | -0.005575 |
| -0.00555 | ... | ... | 5.475 | 0.300 | 5.775 | 520000 | 2.850 | -0.175 | 3.025 | ... | ... | -0.005789 |
| -0.005807 | ... | ... | 4.975 | 0.275 | 5.250 | 530000 | 3.275 | -0.200 | 3.475 | ... | ... | -0.00593 |
| -0.005955 | ... | ... | 4.475 | 0.250 | 4.725 | 540000 | 3.750 | -0.200 | 3.950 | ... | ... | -0.006035 |
| -0.006103 | ... | ... | 4.025 | 0.250 | 4.275 | 550000 | 4.275 | -0.225 | 4.500 | ... | ... | -0.006103 |
| -0.006143 | ... | ... | 3.600 | 0.225 | 3.825 | 560000 | 4.800 | -0.250 | 5.050 | ... | ... | -0.006063 |
| -0.006152 | ... | ... | 3.225 | 0.200 | 3.425 | 570000 | 5.400 | -0.250 | 5.650 | ... | ... | -0.006029 |
| -0.006135 | ... | ... | 2.875 | 0.200 | 3.075 | 580000 | 6 | -0.275 | 6.275 | ... | ... | -0.005896 |
| -0.006023 | ... | ... | 2.550 | 0.175 | 2.725 | 590000 | 6.650 | -0.300 | 6.950 | ... | ... | -0.005745 |
| -0.005899 | ... | ... | 2.275 | 0.150 | 2.425 | 600000 | 7.325 | -0.300 | 7.625 | ... | ... | -0.005546 |
| -0.005733 | ... | ... | 2 | 0.150 | 2.150 | 610000 | 8.025 | -0.325 | 8.350 | ... | ... | -0.005306 |
| -0.005532 | ... | ... | 1.775 | 0.125 | 1.900 | 620000 | 8.775 | -0.325 | 9.100 | ... | ... | -0.005081 |
| -0.005304 | ... | ... | 1.575 | 0.100 | 1.675 | 630000 | 9.525 | -0.350 | 9.875 | ... | ... | -0.004787 |
| -0.005061 | ... | ... | 1.375 | 0.100 | 1.475 | 640000 | 10.300 | -0.350 | 10.650 | ... | ... | -0.004479 |
| -0.004812 | ... | ... | 1.200 | 0.100 | 1.300 | 650000 | 11.100 | -0.375 | 11.475 | ... | ... | -0.004168 |
| -0.004569 | ... | ... | 1.050 | 0.100 | 1.150 | 660000 | 11.925 | -0.375 | 12.300 | ... | ... | -0.003864 |
| -0.004273 | ... | ... | 0.925 | 0.075 | 1 | 670000 | 12.775 | -0.400 | 13.175 | ... | ... | -0.003581 |
| -0.003999 | ... | ... | 0.800 | 0.075 | 0.875 | 680000 | 13.650 | -0.400 | 14.050 | ... | ... | -0.003332 |
| -0.003763 | ... | ... | 0.700 | 0.075 | 0.775 | 690000 | 14.525 | -0.400 | 14.925 | ... | ... | -0.003051 |
| -0.00349 | ... | ... | 0.600 | 0.075 | 0.675 | 700000 | 15.400 | -0.425 | 15.825 | ... | ... | -0.002738 |
| -0.003177 | ... | ... | 0.525 | 0.050 | 0.575 | 710000 | 16.325 | -0.425 | 16.750 | ... | ... | -0.00257 |
| -0.002927 | ... | ... | 0.450 | 0.050 | 0.500 | 720000 | 17.250 | -0.425 | 17.675 | ... | ... | -0.002387 |
| -0.002646 | ... | ... | 0.400 | 0.025 | 0.425 | 730000 | 18.175 | -0.450 | 18.625 | ... | ... | -0.00219 |
| -0.002452 | ... | ... | 0.350 | 0.025 | 0.375 | 740000 | 19.125 | -0.450 | 19.575 | ... | ... | -0.002078 |
| -0.002238 | ... | ... | 0.300 | 0.025 | 0.325 | 750000 | 20.075 | -0.450 | 20.525 | ... | ... | -0.00196 |
| -0.002002 | ... | ... | 0.250 | 0.025 | 0.275 | 760000 | 21.050 | -0.450 | 21.500 | ... | ... | -0.001939 |
| -0.001886 | ... | ... | 0.225 | 0.025 | 0.250 | 770000 | 22.025 | -0.450 | 22.475 | ... | ... | -0.001917 |
| -0.001611 | ... | ... | 0.175 | 0.025 | 0.200 | 780000 | 23 | -0.475 | 23.475 | ... | ... | -0.001893 |
| -0.00147 | ... | ... | 0.150 | 0.025 | 0.175 | 790000 | 24 | -0.475 | 24.475 | ... | ... | -0.001973 |
| -0.001318 | ... | ... | 0.125 | 0.025 | 0.150 | 800000 | 25 | -0.475 | 25.475 | ... | ... | -0.002054 |
| -0.001154 | ... | ... | 0.125 | 0 | 0.125 | 810000 | 26 | -0.475 | 26.475 | ... | ... | -0.002134 |
| -0.000977 | ... | ... | 0.100 | 0 | 0.100 | 820000 | 27 | -0.475 | 27.475 | ... | ... | -0.002214 |
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.