Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002631 | ... | ... | 41.675 | 0 | 41.675 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.002644 | ... | ... | 40.675 | 0 | 40.675 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.002645 | ... | ... | 39.675 | 0 | 39.675 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.002635 | ... | ... | 38.675 | 0 | 38.675 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.002617 | ... | ... | 37.675 | 0 | 37.675 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.002591 | ... | ... | 36.675 | 0 | 36.675 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.002559 | ... | ... | 35.675 | 0 | 35.675 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
| -0.00252 | ... | ... | 34.675 | 0 | 34.675 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
| -0.002477 | ... | ... | 33.675 | 0 | 33.675 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000162 |
| -0.00243 | ... | ... | 32.675 | 0 | 32.675 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000161 |
| -0.002378 | ... | ... | 31.675 | 0 | 31.675 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
| -0.002324 | ... | ... | 30.675 | 0 | 30.675 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00016 |
| -0.002266 | ... | ... | 29.675 | 0 | 29.675 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000159 |
| -0.002205 | ... | ... | 28.675 | 0 | 28.675 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000158 |
| -0.002142 | ... | ... | 27.675 | 0 | 27.675 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000157 |
| -0.002077 | ... | ... | 26.675 | 0 | 26.675 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000157 |
| -0.00201 | ... | ... | 25.675 | 0 | 25.675 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000156 |
| -0.001942 | ... | ... | 24.675 | 0 | 24.675 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000155 |
| -0.001871 | ... | ... | 23.675 | 0 | 23.675 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000154 |
| -0.0018 | ... | ... | 22.675 | 0 | 22.675 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000153 |
| -0.001727 | ... | ... | 21.675 | 0 | 21.675 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000152 |
| -0.001653 | ... | ... | 20.675 | 0 | 20.675 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00015 |
| -0.001578 | ... | ... | 19.675 | 0 | 19.675 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000264 |
| -0.001502 | ... | ... | 18.675 | 0 | 18.675 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000262 |
| -0.001425 | ... | ... | 17.675 | 0 | 17.675 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000259 |
| -0.001348 | ... | ... | 16.675 | 0 | 16.675 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000447 |
| -0.001269 | ... | ... | 15.675 | 0 | 15.675 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.000606 |
| -0.001191 | ... | ... | 14.675 | 0 | 14.675 | 420000 | 0.125 | 0 | 0.125 | ... | ... | -0.000885 |
| -0.001111 | ... | ... | 13.675 | 0 | 13.675 | 430000 | 0.175 | 0 | 0.175 | ... | ... | -0.00112 |
| -0.001193 | ... | ... | 12.725 | 0 | 12.725 | 440000 | 0.225 | 0 | 0.225 | ... | ... | -0.001322 |
| -0.001268 | ... | ... | 11.775 | 0 | 11.775 | 450000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.001592 |
| -0.001482 | ... | ... | 10.875 | 0 | 10.875 | 460000 | 0.425 | 0 | 0.425 | ... | ... | -0.001987 |
| -0.001739 | ... | ... | 10 | 0 | 10 | 470000 | 0.550 | 0 | 0.550 | ... | ... | -0.002307 |
| -0.002082 | ... | ... | 9.175 | 0 | 9.175 | 480000 | 0.700 | 0 | 0.700 | ... | ... | -0.002629 |
| -0.002424 | ... | ... | 8.375 | 0 | 8.375 | 490000 | 0.900 | 0 | 0.900 | ... | ... | -0.002994 |
| -0.002801 | ... | ... | 7.625 | 0 | 7.625 | 500000 | 1.125 | 0 | 1.125 | ... | ... | -0.00332 |
| -0.003141 | ... | ... | 6.925 | -0.025 | 6.900 | 510000 | 1.400 | 0 | 1.400 | ... | ... | -0.003643 |
| -0.003476 | ... | ... | 6.250 | -0.025 | 6.225 | 520000 | 1.700 | 0 | 1.700 | ... | ... | -0.003906 |
| -0.003787 | ... | ... | 5.600 | 0 | 5.600 | 530000 | 2.025 | 0 | 2.025 | ... | ... | -0.004103 |
| -0.004062 | ... | ... | 5.025 | 0 | 5.025 | 540000 | 2.425 | 0 | 2.425 | ... | ... | -0.004298 |
| -0.004261 | ... | ... | 4.475 | 0 | 4.475 | 550000 | 2.850 | 0 | 2.850 | ... | ... | -0.004414 |
| -0.004416 | ... | ... | 3.975 | 0 | 3.975 | 560000 | 3.300 | -0.025 | 3.325 | ... | ... | -0.004453 |
| -0.004493 | ... | ... | 3.500 | 0 | 3.500 | 570000 | 3.825 | 0 | 3.825 | ... | ... | -0.004475 |
| -0.004525 | ... | ... | 3.100 | -0.025 | 3.075 | 580000 | 4.375 | 0 | 4.375 | ... | ... | -0.004422 |
| -0.004516 | ... | ... | 2.700 | 0 | 2.700 | 590000 | 4.975 | 0 | 4.975 | ... | ... | -0.00433 |
| -0.004476 | ... | ... | 2.375 | 0 | 2.375 | 600000 | 5.600 | 0 | 5.600 | ... | ... | -0.004174 |
| -0.004342 | ... | ... | 2.050 | 0 | 2.050 | 610000 | 6.250 | -0.025 | 6.275 | ... | ... | -0.003961 |
| -0.004192 | ... | ... | 1.775 | 0 | 1.775 | 620000 | 6.950 | -0.025 | 6.975 | ... | ... | -0.003736 |
| -0.004043 | ... | ... | 1.550 | 0 | 1.550 | 630000 | 7.700 | 0 | 7.700 | ... | ... | -0.003517 |
| -0.003819 | ... | ... | 1.325 | 0 | 1.325 | 640000 | 8.450 | 0 | 8.450 | ... | ... | -0.003231 |
| -0.003571 | ... | ... | 1.150 | -0.025 | 1.125 | 650000 | 9.250 | 0 | 9.250 | ... | ... | -0.002978 |
| -0.003367 | ... | ... | 0.975 | 0 | 0.975 | 660000 | 10.075 | 0 | 10.075 | ... | ... | -0.002726 |
| -0.003108 | ... | ... | 0.825 | 0 | 0.825 | 670000 | 10.900 | 0 | 10.900 | ... | ... | -0.00243 |
| -0.002861 | ... | ... | 0.700 | 0 | 0.700 | 680000 | 11.775 | 0 | 11.775 | ... | ... | -0.002216 |
| -0.00264 | ... | ... | 0.600 | 0 | 0.600 | 690000 | 12.650 | 0 | 12.650 | ... | ... | -0.001975 |
| -0.002379 | ... | ... | 0.500 | 0 | 0.500 | 700000 | 13.550 | 0 | 13.550 | ... | ... | -0.001779 |
| -0.002165 | ... | ... | 0.425 | 0 | 0.425 | 710000 | 14.475 | 0 | 14.475 | ... | ... | -0.001639 |
| -0.001919 | ... | ... | 0.350 | 0 | 0.350 | 720000 | 15.425 | 0 | 15.425 | ... | ... | -0.001567 |
| -0.001746 | ... | ... | 0.300 | 0 | 0.300 | 730000 | 16.375 | 0 | 16.375 | ... | ... | -0.001491 |
| -0.001551 | ... | ... | 0.250 | 0 | 0.250 | 740000 | 17.350 | 0 | 17.350 | ... | ... | -0.00149 |
| -0.001332 | ... | ... | 0.200 | 0 | 0.200 | 750000 | 18.325 | 0 | 18.325 | ... | ... | -0.001489 |
| -0.00122 | ... | ... | 0.175 | 0 | 0.175 | 760000 | 19.325 | 0 | 19.325 | ... | ... | -0.001569 |
| -0.001098 | ... | ... | 0.150 | 0 | 0.150 | 770000 | 20.325 | 0 | 20.325 | ... | ... | -0.001648 |
| -0.000966 | ... | ... | 0.125 | 0 | 0.125 | 780000 | 21.325 | 0 | 21.325 | ... | ... | -0.001728 |
| -0.00082 | ... | ... | 0.100 | 0 | 0.100 | 790000 | 22.325 | 0 | 22.325 | ... | ... | -0.001807 |
| -0.000661 | ... | ... | 0.075 | 0 | 0.075 | 800000 | 23.325 | 0 | 23.325 | ... | ... | -0.001886 |
| -0.000666 | ... | ... | 0.075 | 0 | 0.075 | 810000 | 24.325 | 0 | 24.325 | ... | ... | -0.001964 |
| -0.000486 | ... | ... | 0.050 | 0 | 0.050 | 820000 | 25.325 | 0 | 25.325 | ... | ... | -0.002043 |
| -0.00049 | ... | ... | 0.050 | 0 | 0.050 | 830000 | 26.325 | 0 | 26.325 | ... | ... | -0.002121 |
| -0.00028 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 27.325 | 0 | 27.325 | ... | ... | -0.002199 |
| -0.000282 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 28.325 | 0 | 28.325 | ... | ... | -0.002277 |
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.