Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003228 | ... | ... | 42 | 0 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.00319 | ... | ... | 41 | 0 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.003146 | ... | ... | 40 | 0 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.003098 | ... | ... | 39 | 0 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.003045 | ... | ... | 38 | 0 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.002989 | ... | ... | 37 | 0 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.002929 | ... | ... | 36 | 0 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.002867 | ... | ... | 35 | 0 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.002802 | ... | ... | 34 | 0 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.002734 | ... | ... | 33 | 0 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.002665 | ... | ... | 32 | 0 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.002594 | ... | ... | 31 | 0 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.002521 | ... | ... | 30 | 0 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.002446 | ... | ... | 29 | 0 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.00237 | ... | ... | 28 | 0 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.002293 | ... | ... | 27 | 0 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.002215 | ... | ... | 26 | 0 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.002136 | ... | ... | 25 | 0 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| -0.002055 | ... | ... | 24 | 0 | 24 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000336 |
| -0.001974 | ... | ... | 23 | 0 | 23 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000334 |
| -0.001893 | ... | ... | 22 | 0 | 22 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000331 |
| -0.00181 | ... | ... | 21 | 0 | 21 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000576 |
| -0.001727 | ... | ... | 20 | 0 | 20 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.000786 |
| -0.001644 | ... | ... | 19 | 0 | 19 | 420000 | 0.100 | 0 | 0.100 | ... | ... | -0.000974 |
| -0.001559 | ... | ... | 18 | 0 | 18 | 430000 | 0.150 | 0 | 0.150 | ... | ... | -0.001314 |
| -0.00159 | ... | ... | 17.025 | 0 | 17.025 | 440000 | 0.175 | 0 | 0.175 | ... | ... | -0.001457 |
| -0.001728 | ... | ... | 16.075 | 0 | 16.075 | 450000 | 0.250 | 0 | 0.250 | ... | ... | -0.001872 |
| -0.001858 | ... | ... | 15.125 | 0 | 15.125 | 460000 | 0.325 | 0 | 0.325 | ... | ... | -0.002231 |
| -0.002178 | ... | ... | 14.225 | 0 | 14.225 | 470000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.002542 |
| -0.002468 | ... | ... | 13.325 | 0 | 13.325 | 480000 | 0.525 | 0 | 0.525 | ... | ... | -0.003019 |
| -0.002814 | ... | ... | 12.475 | -0.025 | 12.450 | 490000 | 0.650 | 0 | 0.650 | ... | ... | -0.003422 |
| -0.003277 | ... | ... | 11.625 | 0 | 11.625 | 500000 | 0.825 | 0 | 0.825 | ... | ... | -0.003925 |
| -0.003745 | ... | ... | 10.825 | 0 | 10.825 | 510000 | 1 | 0 | 1 | ... | ... | -0.004341 |
| -0.004207 | ... | ... | 10.050 | 0 | 10.050 | 520000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.004745 |
| -0.004648 | ... | ... | 9.300 | 0 | 9.300 | 530000 | 1.450 | 0 | 1.450 | ... | ... | -0.005186 |
| -0.005114 | ... | ... | 8.600 | 0 | 8.600 | 540000 | 1.725 | 0 | 1.725 | ... | ... | -0.005583 |
| -0.005532 | ... | ... | 7.925 | 0 | 7.925 | 550000 | 2.025 | 0 | 2.025 | ... | ... | -0.005929 |
| -0.005896 | ... | ... | 7.275 | 0 | 7.275 | 560000 | 2.375 | 0 | 2.375 | ... | ... | -0.006266 |
| -0.006203 | ... | ... | 6.675 | -0.025 | 6.650 | 570000 | 2.750 | 0 | 2.750 | ... | ... | -0.006536 |
| -0.00653 | ... | ... | 6.100 | 0 | 6.100 | 580000 | 3.150 | 0 | 3.150 | ... | ... | -0.006739 |
| -0.006746 | ... | ... | 5.550 | 0 | 5.550 | 590000 | 3.600 | 0 | 3.600 | ... | ... | -0.006913 |
| -0.006931 | ... | ... | 5.050 | 0 | 5.050 | 600000 | 4.075 | 0 | 4.075 | ... | ... | -0.007015 |
| -0.007046 | ... | ... | 4.575 | 0 | 4.575 | 610000 | 4.575 | 0 | 4.575 | ... | ... | -0.007046 |
| -0.007131 | ... | ... | 4.150 | 0 | 4.150 | 620000 | 5.125 | 0 | 5.125 | ... | ... | -0.007047 |
| -0.007151 | ... | ... | 3.750 | 0 | 3.750 | 630000 | 5.700 | 0 | 5.700 | ... | ... | -0.006984 |
| -0.007109 | ... | ... | 3.375 | 0 | 3.375 | 640000 | 6.300 | -0.025 | 6.325 | ... | ... | -0.006859 |
| -0.007012 | ... | ... | 3.025 | 0 | 3.025 | 650000 | 6.950 | 0 | 6.950 | ... | ... | -0.006721 |
| -0.006862 | ... | ... | 2.725 | -0.025 | 2.700 | 660000 | 7.600 | -0.025 | 7.625 | ... | ... | -0.006491 |
| -0.006715 | ... | ... | 2.425 | 0 | 2.425 | 670000 | 8.300 | -0.025 | 8.325 | ... | ... | -0.006265 |
| -0.006536 | ... | ... | 2.175 | 0 | 2.175 | 680000 | 9.025 | 0 | 9.025 | ... | ... | -0.006008 |
| -0.006278 | ... | ... | 1.925 | 0 | 1.925 | 690000 | 9.775 | 0 | 9.775 | ... | ... | -0.005728 |
| -0.006058 | ... | ... | 1.725 | 0 | 1.725 | 700000 | 10.550 | 0 | 10.550 | ... | ... | -0.005435 |
| -0.005771 | ... | ... | 1.525 | 0 | 1.525 | 710000 | 11.325 | -0.025 | 11.350 | ... | ... | -0.005079 |
| -0.005484 | ... | ... | 1.350 | 0 | 1.350 | 720000 | 12.150 | 0 | 12.150 | ... | ... | -0.00479 |
| -0.005209 | ... | ... | 1.200 | 0 | 1.200 | 730000 | 12.975 | 0 | 12.975 | ... | ... | -0.004452 |
| -0.00488 | ... | ... | 1.050 | 0 | 1.050 | 740000 | 13.825 | 0 | 13.825 | ... | ... | -0.004139 |
| -0.00458 | ... | ... | 0.925 | 0 | 0.925 | 750000 | 14.700 | 0 | 14.700 | ... | ... | -0.003866 |
| -0.004231 | ... | ... | 0.825 | -0.025 | 0.800 | 760000 | 15.575 | 0 | 15.575 | ... | ... | -0.003561 |
| -0.00393 | ... | ... | 0.725 | -0.025 | 0.700 | 770000 | 16.450 | -0.025 | 16.475 | ... | ... | -0.003222 |
| -0.003694 | ... | ... | 0.625 | 0 | 0.625 | 780000 | 17.375 | 0 | 17.375 | ... | ... | -0.00304 |
| -0.003429 | ... | ... | 0.550 | 0 | 0.550 | 790000 | 18.300 | 0 | 18.300 | ... | ... | -0.002843 |
| -0.003134 | ... | ... | 0.475 | 0 | 0.475 | 800000 | 19.225 | 0 | 19.225 | ... | ... | -0.002632 |
| -0.002932 | ... | ... | 0.425 | 0 | 0.425 | 810000 | 20.150 | 0 | 20.150 | ... | ... | -0.002406 |
| -0.002577 | ... | ... | 0.375 | -0.025 | 0.350 | 820000 | 21.100 | -0.025 | 21.125 | ... | ... | -0.002276 |
| -0.002469 | ... | ... | 0.325 | 0 | 0.325 | 830000 | 22.075 | 0 | 22.075 | ... | ... | -0.002251 |
| -0.002205 | ... | ... | 0.275 | 0 | 0.275 | 840000 | 23.050 | 0 | 23.050 | ... | ... | -0.002225 |
| -0.002075 | ... | ... | 0.250 | 0 | 0.250 | 850000 | 24.025 | 0 | 24.025 | ... | ... | -0.002196 |
| -0.001769 | ... | ... | 0.200 | 0 | 0.200 | 860000 | 25 | 0 | 25 | ... | ... | -0.002167 |
| -0.001612 | ... | ... | 0.175 | 0 | 0.175 | 870000 | 26 | 0 | 26 | ... | ... | -0.002252 |
| -0.001443 | ... | ... | 0.150 | 0 | 0.150 | 880000 | 27 | 0 | 27 | ... | ... | -0.002337 |
| -0.001262 | ... | ... | 0.125 | 0 | 0.125 | 890000 | 28 | 0 | 28 | ... | ... | -0.002421 |
| -0.001272 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 29 | 0 | 29 | ... | ... | -0.002506 |
| -0.001075 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 30 | 0 | 30 | ... | ... | -0.00259 |
| -0.000861 | ... | ... | 0.100 | -0.025 | 0.075 | 920000 | 31 | 0 | 31 | ... | ... | -0.002674 |
| -0.000866 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 32 | 0 | 32 | ... | ... | -0.002758 |
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.