Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002797 | ... | ... | 41.025 | 0 | 41.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.0028 | ... | ... | 40.025 | 0 | 40.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.002792 | ... | ... | 39.025 | 0 | 39.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.002774 | ... | ... | 38.025 | 0 | 38.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.002748 | ... | ... | 37.025 | 0 | 37.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.002714 | ... | ... | 36.025 | 0 | 36.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.002674 | ... | ... | 35.025 | 0 | 35.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.00263 | ... | ... | 34.025 | 0 | 34.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.00258 | ... | ... | 33.025 | 0 | 33.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.002526 | ... | ... | 32.025 | 0 | 32.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.002469 | ... | ... | 31.025 | 0 | 31.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.002408 | ... | ... | 30.025 | 0 | 30.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.002344 | ... | ... | 29.025 | 0 | 29.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.002278 | ... | ... | 28.025 | 0 | 28.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00017 |
| -0.00221 | ... | ... | 27.025 | 0 | 27.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000169 |
| -0.00214 | ... | ... | 26.025 | 0 | 26.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.002068 | ... | ... | 25.025 | 0 | 25.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.001994 | ... | ... | 24.025 | 0 | 24.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.001919 | ... | ... | 23.025 | 0 | 23.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.001842 | ... | ... | 22.025 | 0 | 22.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.001764 | ... | ... | 21.025 | 0 | 21.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
| -0.001686 | ... | ... | 20.025 | 0 | 20.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000161 |
| -0.001606 | ... | ... | 19.025 | 0 | 19.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
| -0.001525 | ... | ... | 18.025 | 0 | 18.025 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.00028 |
| -0.001444 | ... | ... | 17.025 | 0 | 17.025 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000277 |
| -0.001362 | ... | ... | 16.025 | 0 | 16.025 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000477 |
| -0.001279 | ... | ... | 15.025 | 0 | 15.025 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.000647 |
| -0.001196 | ... | ... | 14.025 | 0 | 14.025 | 420000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000795 |
| -0.001113 | ... | ... | 13.025 | 0 | 13.025 | 430000 | 0.150 | 0 | 0.150 | ... | ... | -0.001062 |
| -0.001207 | ... | ... | 12.075 | 0 | 12.075 | 440000 | 0.225 | 0 | 0.225 | ... | ... | -0.001404 |
| -0.001378 | ... | ... | 11.150 | 0 | 11.150 | 450000 | 0.325 | 0 | 0.325 | ... | ... | -0.001787 |
| -0.001609 | ... | ... | 10.250 | 0 | 10.250 | 460000 | 0.425 | 0 | 0.425 | ... | ... | -0.002102 |
| -0.001953 | ... | ... | 9.400 | 0 | 9.400 | 470000 | 0.550 | 0 | 0.550 | ... | ... | -0.002434 |
| -0.002309 | ... | ... | 8.575 | 0 | 8.575 | 480000 | 0.725 | 0 | 0.725 | ... | ... | -0.002832 |
| -0.002658 | ... | ... | 7.775 | 0 | 7.775 | 490000 | 0.925 | 0 | 0.925 | ... | ... | -0.003196 |
| -0.003086 | ... | ... | 7.050 | 0 | 7.050 | 500000 | 1.175 | 0 | 1.175 | ... | ... | -0.003566 |
| -0.003415 | ... | ... | 6.350 | -0.025 | 6.325 | 510000 | 1.450 | 0 | 1.450 | ... | ... | -0.003872 |
| -0.003771 | ... | ... | 5.675 | 0 | 5.675 | 520000 | 1.750 | -0.025 | 1.775 | ... | ... | -0.004109 |
| -0.004089 | ... | ... | 5.075 | 0 | 5.075 | 530000 | 2.125 | 0 | 2.125 | ... | ... | -0.004347 |
| -0.004322 | ... | ... | 4.500 | 0 | 4.500 | 540000 | 2.525 | 0 | 2.525 | ... | ... | -0.004497 |
| -0.004502 | ... | ... | 3.975 | 0 | 3.975 | 550000 | 2.975 | 0 | 2.975 | ... | ... | -0.004591 |
| -0.004627 | ... | ... | 3.500 | 0 | 3.500 | 560000 | 3.475 | 0 | 3.475 | ... | ... | -0.004628 |
| -0.004697 | ... | ... | 3.075 | 0 | 3.075 | 570000 | 4 | -0.025 | 4.025 | ... | ... | -0.004577 |
| -0.004682 | ... | ... | 2.675 | 0 | 2.675 | 580000 | 4.600 | 0 | 4.600 | ... | ... | -0.00451 |
| -0.004625 | ... | ... | 2.325 | 0 | 2.325 | 590000 | 5.225 | 0 | 5.225 | ... | ... | -0.004368 |
| -0.004496 | ... | ... | 2 | 0 | 2 | 600000 | 5.875 | 0 | 5.875 | ... | ... | -0.004158 |
| -0.004345 | ... | ... | 1.725 | 0 | 1.725 | 610000 | 6.575 | 0 | 6.575 | ... | ... | -0.00393 |
| -0.004143 | ... | ... | 1.475 | 0 | 1.475 | 620000 | 7.300 | 0 | 7.300 | ... | ... | -0.003656 |
| -0.003901 | ... | ... | 1.275 | -0.025 | 1.250 | 630000 | 8.050 | -0.025 | 8.075 | ... | ... | -0.003347 |
| -0.003685 | ... | ... | 1.075 | 0 | 1.075 | 640000 | 8.850 | 0 | 8.850 | ... | ... | -0.00307 |
| -0.003399 | ... | ... | 0.900 | 0 | 0.900 | 650000 | 9.675 | 0 | 9.675 | ... | ... | -0.002792 |
| -0.003177 | ... | ... | 0.775 | 0 | 0.775 | 660000 | 10.525 | 0 | 10.525 | ... | ... | -0.002526 |
| -0.002902 | ... | ... | 0.650 | 0 | 0.650 | 670000 | 11.375 | 0 | 11.375 | ... | ... | -0.002218 |
| -0.00257 | ... | ... | 0.550 | -0.025 | 0.525 | 680000 | 12.275 | 0 | 12.275 | ... | ... | -0.002018 |
| -0.002361 | ... | ... | 0.450 | 0 | 0.450 | 690000 | 13.175 | 0 | 13.175 | ... | ... | -0.001795 |
| -0.002118 | ... | ... | 0.375 | 0 | 0.375 | 700000 | 14.100 | 0 | 14.100 | ... | ... | -0.001634 |
| -0.001838 | ... | ... | 0.300 | 0 | 0.300 | 710000 | 15.050 | 0 | 15.050 | ... | ... | -0.001548 |
| -0.001636 | ... | ... | 0.250 | 0 | 0.250 | 720000 | 16 | 0 | 16 | ... | ... | -0.001456 |
| -0.001408 | ... | ... | 0.200 | 0 | 0.200 | 730000 | 16.975 | 0 | 16.975 | ... | ... | -0.00145 |
| -0.001291 | ... | ... | 0.175 | 0 | 0.175 | 740000 | 17.975 | 0 | 17.975 | ... | ... | -0.001534 |
| -0.001164 | ... | ... | 0.150 | 0 | 0.150 | 750000 | 18.975 | 0 | 18.975 | ... | ... | -0.001618 |
| -0.001024 | ... | ... | 0.125 | 0 | 0.125 | 760000 | 19.975 | 0 | 19.975 | ... | ... | -0.001702 |
| -0.000871 | ... | ... | 0.100 | 0 | 0.100 | 770000 | 20.975 | 0 | 20.975 | ... | ... | -0.001785 |
| -0.000702 | ... | ... | 0.075 | 0 | 0.075 | 780000 | 21.975 | 0 | 21.975 | ... | ... | -0.001869 |
| -0.000513 | ... | ... | 0.075 | -0.025 | 0.050 | 790000 | 22.975 | 0 | 22.975 | ... | ... | -0.001952 |
| -0.000518 | ... | ... | 0.050 | 0 | 0.050 | 800000 | 23.975 | 0 | 23.975 | ... | ... | -0.002034 |
| -0.000522 | ... | ... | 0.050 | 0 | 0.050 | 810000 | 24.975 | 0 | 24.975 | ... | ... | -0.002117 |
| -0.000299 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 25.975 | 0 | 25.975 | ... | ... | -0.0022 |
| -0.000301 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 26.975 | 0 | 26.975 | ... | ... | -0.002282 |
| -0.000303 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 27.975 | 0 | 27.975 | ... | ... | -0.002364 |
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.