Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002887 | ... | ... | 40 | 0 | 40 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.00285 | ... | ... | 39 | 0 | 39 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| -0.002807 | ... | ... | 38 | 0 | 38 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.00276 | ... | ... | 37 | 0 | 37 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| -0.002709 | ... | ... | 36 | 0 | 36 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| -0.002655 | ... | ... | 35 | 0 | 35 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.002598 | ... | ... | 34 | 0 | 34 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.002538 | ... | ... | 33 | 0 | 33 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.002475 | ... | ... | 32 | 0 | 32 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.002411 | ... | ... | 31 | 0 | 31 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.002345 | ... | ... | 30 | 0 | 30 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.002277 | ... | ... | 29 | 0 | 29 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.002208 | ... | ... | 28 | 0 | 28 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.002137 | ... | ... | 27 | 0 | 27 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.002065 | ... | ... | 26 | 0 | 26 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.001992 | ... | ... | 25 | 0 | 25 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000176 |
| -0.001918 | ... | ... | 24 | 0 | 24 | 350000 | 0.025 | 0 | 0.025 | ... | ... | -0.00031 |
| -0.001843 | ... | ... | 23 | 0 | 23 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.000307 |
| -0.001767 | ... | ... | 22 | 0 | 22 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000305 |
| -0.00169 | ... | ... | 21 | 0 | 21 | 380000 | 0.050 | 0 | 0.050 | ... | ... | -0.00053 |
| -0.001613 | ... | ... | 20 | 0 | 20 | 390000 | 0.075 | 0 | 0.075 | ... | ... | -0.000724 |
| -0.001536 | ... | ... | 19 | 0 | 19 | 400000 | 0.100 | 0 | 0.100 | ... | ... | -0.000897 |
| -0.001457 | ... | ... | 18 | 0 | 18 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.001053 |
| -0.001483 | ... | ... | 17.025 | 0 | 17.025 | 420000 | 0.175 | 0 | 0.175 | ... | ... | -0.001341 |
| -0.001506 | ... | ... | 16.050 | 0 | 16.050 | 430000 | 0.250 | 0 | 0.250 | ... | ... | -0.001724 |
| -0.001723 | ... | ... | 15.125 | 0 | 15.125 | 440000 | 0.325 | 0 | 0.325 | ... | ... | -0.002054 |
| -0.001923 | ... | ... | 14.200 | 0 | 14.200 | 450000 | 0.425 | 0 | 0.425 | ... | ... | -0.002444 |
| -0.002277 | ... | ... | 13.325 | 0 | 13.325 | 460000 | 0.525 | 0 | 0.525 | ... | ... | -0.002779 |
| -0.002592 | ... | ... | 12.450 | 0 | 12.450 | 470000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.00315 |
| -0.003014 | ... | ... | 11.625 | 0 | 11.625 | 480000 | 0.825 | 0 | 0.825 | ... | ... | -0.003613 |
| -0.003443 | ... | ... | 10.825 | 0 | 10.825 | 490000 | 1 | 0 | 1 | ... | ... | -0.003996 |
| -0.003866 | ... | ... | 10.050 | 0 | 10.050 | 500000 | 1.225 | 0 | 1.225 | ... | ... | -0.004428 |
| -0.00427 | ... | ... | 9.300 | 0 | 9.300 | 510000 | 1.475 | 0 | 1.475 | ... | ... | -0.004828 |
| -0.004698 | ... | ... | 8.600 | 0 | 8.600 | 520000 | 1.750 | 0 | 1.750 | ... | ... | -0.005187 |
| -0.005082 | ... | ... | 7.925 | 0 | 7.925 | 530000 | 2.050 | 0 | 2.050 | ... | ... | -0.005501 |
| -0.005418 | ... | ... | 7.300 | -0.025 | 7.275 | 540000 | 2.400 | 0 | 2.400 | ... | ... | -0.005807 |
| -0.00574 | ... | ... | 6.675 | 0 | 6.675 | 550000 | 2.775 | 0 | 2.775 | ... | ... | -0.006052 |
| -0.006001 | ... | ... | 6.125 | -0.025 | 6.100 | 560000 | 3.175 | 0 | 3.175 | ... | ... | -0.006236 |
| -0.006237 | ... | ... | 5.575 | 0 | 5.575 | 570000 | 3.625 | 0 | 3.625 | ... | ... | -0.006394 |
| -0.006407 | ... | ... | 5.075 | 0 | 5.075 | 580000 | 4.100 | 0 | 4.100 | ... | ... | -0.006486 |
| -0.006514 | ... | ... | 4.600 | 0 | 4.600 | 590000 | 4.600 | 0 | 4.600 | ... | ... | -0.006514 |
| -0.006593 | ... | ... | 4.175 | 0 | 4.175 | 600000 | 5.150 | 0 | 5.150 | ... | ... | -0.006514 |
| -0.006613 | ... | ... | 3.775 | 0 | 3.775 | 610000 | 5.725 | 0 | 5.725 | ... | ... | -0.006456 |
| -0.006577 | ... | ... | 3.400 | 0 | 3.400 | 620000 | 6.325 | -0.025 | 6.350 | ... | ... | -0.006342 |
| -0.006489 | ... | ... | 3.075 | -0.025 | 3.050 | 630000 | 6.975 | 0 | 6.975 | ... | ... | -0.006215 |
| -0.006396 | ... | ... | 2.750 | 0 | 2.750 | 640000 | 7.650 | 0 | 7.650 | ... | ... | -0.006047 |
| -0.006222 | ... | ... | 2.475 | -0.025 | 2.450 | 650000 | 8.325 | -0.025 | 8.350 | ... | ... | -0.0058 |
| -0.006061 | ... | ... | 2.200 | 0 | 2.200 | 660000 | 9.050 | 0 | 9.050 | ... | ... | -0.005566 |
| -0.005828 | ... | ... | 1.975 | -0.025 | 1.950 | 670000 | 9.800 | 0 | 9.800 | ... | ... | -0.005312 |
| -0.005629 | ... | ... | 1.750 | 0 | 1.750 | 680000 | 10.575 | 0 | 10.575 | ... | ... | -0.005047 |
| -0.00537 | ... | ... | 1.550 | 0 | 1.550 | 690000 | 11.350 | 0 | 11.350 | ... | ... | -0.004724 |
| -0.00511 | ... | ... | 1.375 | 0 | 1.375 | 700000 | 12.150 | -0.025 | 12.175 | ... | ... | -0.004402 |
| -0.004862 | ... | ... | 1.225 | 0 | 1.225 | 710000 | 13 | 0 | 13 | ... | ... | -0.004158 |
| -0.004565 | ... | ... | 1.075 | 0 | 1.075 | 720000 | 13.825 | -0.025 | 13.850 | ... | ... | -0.003807 |
| -0.004294 | ... | ... | 0.950 | 0 | 0.950 | 730000 | 14.700 | 0 | 14.700 | ... | ... | -0.003558 |
| -0.003979 | ... | ... | 0.850 | -0.025 | 0.825 | 740000 | 15.575 | 0 | 15.575 | ... | ... | -0.003279 |
| -0.003709 | ... | ... | 0.750 | -0.025 | 0.725 | 750000 | 16.475 | 0 | 16.475 | ... | ... | -0.003054 |
| -0.003497 | ... | ... | 0.650 | 0 | 0.650 | 760000 | 17.375 | 0 | 17.375 | ... | ... | -0.002806 |
| -0.003259 | ... | ... | 0.575 | 0 | 0.575 | 770000 | 18.300 | 0 | 18.300 | ... | ... | -0.002628 |
| -0.002994 | ... | ... | 0.500 | 0 | 0.500 | 780000 | 19.225 | 0 | 19.225 | ... | ... | -0.002437 |
| -0.0027 | ... | ... | 0.425 | 0 | 0.425 | 790000 | 20.150 | -0.025 | 20.175 | ... | ... | -0.002233 |
| -0.002496 | ... | ... | 0.375 | 0 | 0.375 | 800000 | 21.100 | -0.025 | 21.125 | ... | ... | -0.002116 |
| -0.002274 | ... | ... | 0.325 | 0 | 0.325 | 810000 | 22.075 | 0 | 22.075 | ... | ... | -0.002096 |
| -0.002167 | ... | ... | 0.300 | 0 | 0.300 | 820000 | 23.050 | 0 | 23.050 | ... | ... | -0.002074 |
| -0.00191 | ... | ... | 0.250 | 0 | 0.250 | 830000 | 24.025 | 0 | 24.025 | ... | ... | -0.00205 |
| -0.001782 | ... | ... | 0.225 | 0 | 0.225 | 840000 | 25 | 0 | 25 | ... | ... | -0.002025 |
| -0.001644 | ... | ... | 0.200 | 0 | 0.200 | 850000 | 26 | 0 | 26 | ... | ... | -0.002105 |
| -0.001497 | ... | ... | 0.175 | 0 | 0.175 | 860000 | 27 | 0 | 27 | ... | ... | -0.002184 |
| -0.00134 | ... | ... | 0.150 | 0 | 0.150 | 870000 | 28 | 0 | 28 | ... | ... | -0.002263 |
| -0.001171 | ... | ... | 0.125 | 0 | 0.125 | 880000 | 29 | 0 | 29 | ... | ... | -0.002342 |
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.