Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002849 | ... | ... | 41.525 | 0 | 41.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000175 |
| -0.00282 | ... | ... | 40.525 | 0 | 40.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.002785 | ... | ... | 39.525 | 0 | 39.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000174 |
| -0.002745 | ... | ... | 38.525 | 0 | 38.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.002701 | ... | ... | 37.525 | 0 | 37.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000173 |
| -0.002653 | ... | ... | 36.525 | 0 | 36.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.002602 | ... | ... | 35.525 | 0 | 35.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000172 |
| -0.002548 | ... | ... | 34.525 | 0 | 34.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000171 |
| -0.002491 | ... | ... | 33.525 | 0 | 33.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00017 |
| -0.002432 | ... | ... | 32.525 | 0 | 32.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00017 |
| -0.00237 | ... | ... | 31.525 | 0 | 31.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000169 |
| -0.002307 | ... | ... | 30.525 | 0 | 30.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.002242 | ... | ... | 29.525 | 0 | 29.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.002176 | ... | ... | 28.525 | 0 | 28.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.002108 | ... | ... | 27.525 | 0 | 27.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.002039 | ... | ... | 26.525 | 0 | 26.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.001969 | ... | ... | 25.525 | 0 | 25.525 | 350000 | 0.025 | 0 | 0.025 | ... | ... | -0.000291 |
| -0.001897 | ... | ... | 24.525 | 0 | 24.525 | 360000 | 0.025 | 0 | 0.025 | ... | ... | -0.000289 |
| -0.001825 | ... | ... | 23.525 | 0 | 23.525 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000287 |
| -0.001752 | ... | ... | 22.525 | 0 | 22.525 | 380000 | 0.050 | 0 | 0.050 | ... | ... | -0.000499 |
| -0.001679 | ... | ... | 21.525 | 0 | 21.525 | 390000 | 0.075 | 0 | 0.075 | ... | ... | -0.000683 |
| -0.001604 | ... | ... | 20.525 | 0 | 20.525 | 400000 | 0.100 | 0 | 0.100 | ... | ... | -0.000847 |
| -0.001529 | ... | ... | 19.525 | 0 | 19.525 | 410000 | 0.125 | 0 | 0.125 | ... | ... | -0.000995 |
| -0.001453 | ... | ... | 18.525 | 0 | 18.525 | 420000 | 0.175 | 0 | 0.175 | ... | ... | -0.001271 |
| -0.00147 | ... | ... | 17.550 | 0 | 17.550 | 430000 | 0.225 | 0 | 0.225 | ... | ... | -0.001514 |
| -0.001576 | ... | ... | 16.600 | 0 | 16.600 | 440000 | 0.300 | 0 | 0.300 | ... | ... | -0.001844 |
| -0.001761 | ... | ... | 15.675 | 0 | 15.675 | 450000 | 0.400 | 0 | 0.400 | ... | ... | -0.002234 |
| -0.002015 | ... | ... | 14.775 | 0 | 14.775 | 460000 | 0.500 | 0 | 0.500 | ... | ... | -0.002571 |
| -0.002321 | ... | ... | 13.900 | 0 | 13.900 | 470000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.002863 |
| -0.002667 | ... | ... | 13.050 | 0 | 13.050 | 480000 | 0.750 | 0 | 0.750 | ... | ... | -0.003266 |
| -0.003037 | ... | ... | 12.225 | 0 | 12.225 | 490000 | 0.925 | 0 | 0.925 | ... | ... | -0.003674 |
| -0.003418 | ... | ... | 11.425 | 0 | 11.425 | 500000 | 1.100 | 0 | 1.100 | ... | ... | -0.004014 |
| -0.003799 | ... | ... | 10.650 | 0 | 10.650 | 510000 | 1.325 | 0 | 1.325 | ... | ... | -0.004404 |
| -0.004169 | ... | ... | 9.900 | 0 | 9.900 | 520000 | 1.575 | 0 | 1.575 | ... | ... | -0.004769 |
| -0.004567 | ... | ... | 9.200 | 0 | 9.200 | 530000 | 1.825 | -0.025 | 1.850 | ... | ... | -0.005056 |
| -0.00493 | ... | ... | 8.525 | 0 | 8.525 | 540000 | 2.150 | 0 | 2.150 | ... | ... | -0.005399 |
| -0.005255 | ... | ... | 7.875 | 0 | 7.875 | 550000 | 2.475 | 0 | 2.475 | ... | ... | -0.005654 |
| -0.005536 | ... | ... | 7.250 | 0 | 7.250 | 560000 | 2.825 | -0.025 | 2.850 | ... | ... | -0.005863 |
| -0.005806 | ... | ... | 6.675 | 0 | 6.675 | 570000 | 3.225 | 0 | 3.225 | ... | ... | -0.006059 |
| -0.006024 | ... | ... | 6.125 | 0 | 6.125 | 580000 | 3.650 | -0.025 | 3.675 | ... | ... | -0.006202 |
| -0.006189 | ... | ... | 5.625 | -0.025 | 5.600 | 590000 | 4.125 | 0 | 4.125 | ... | ... | -0.006323 |
| -0.006332 | ... | ... | 5.125 | 0 | 5.125 | 600000 | 4.625 | 0 | 4.625 | ... | ... | -0.006388 |
| -0.006422 | ... | ... | 4.675 | 0 | 4.675 | 610000 | 5.150 | 0 | 5.150 | ... | ... | -0.006401 |
| -0.006461 | ... | ... | 4.250 | 0 | 4.250 | 620000 | 5.700 | 0 | 5.700 | ... | ... | -0.006362 |
| -0.006484 | ... | ... | 3.875 | 0 | 3.875 | 630000 | 6.275 | -0.025 | 6.300 | ... | ... | -0.006274 |
| -0.006427 | ... | ... | 3.525 | -0.025 | 3.500 | 640000 | 6.900 | 0 | 6.900 | ... | ... | -0.006176 |
| -0.006365 | ... | ... | 3.175 | 0 | 3.175 | 650000 | 7.550 | 0 | 7.550 | ... | ... | -0.006038 |
| -0.006267 | ... | ... | 2.875 | 0 | 2.875 | 660000 | 8.225 | 0 | 8.225 | ... | ... | -0.005867 |
| -0.00614 | ... | ... | 2.600 | 0 | 2.600 | 670000 | 8.925 | 0 | 8.925 | ... | ... | -0.005668 |
| -0.005947 | ... | ... | 2.350 | -0.025 | 2.325 | 680000 | 9.650 | 0 | 9.650 | ... | ... | -0.005448 |
| -0.005778 | ... | ... | 2.100 | 0 | 2.100 | 690000 | 10.400 | 0 | 10.400 | ... | ... | -0.005214 |
| -0.005552 | ... | ... | 1.900 | -0.025 | 1.875 | 700000 | 11.150 | 0 | 11.150 | ... | ... | -0.004926 |
| -0.005372 | ... | ... | 1.700 | 0 | 1.700 | 710000 | 11.950 | 0 | 11.950 | ... | ... | -0.004685 |
| -0.005145 | ... | ... | 1.525 | 0 | 1.525 | 720000 | 12.750 | 0 | 12.750 | ... | ... | -0.0044 |
| -0.004871 | ... | ... | 1.350 | 0 | 1.350 | 730000 | 13.575 | 0 | 13.575 | ... | ... | -0.00413 |
| -0.004611 | ... | ... | 1.225 | -0.025 | 1.200 | 740000 | 14.425 | 0 | 14.425 | ... | ... | -0.003884 |
| -0.004376 | ... | ... | 1.075 | 0 | 1.075 | 750000 | 15.275 | 0 | 15.275 | ... | ... | -0.003608 |
| -0.004105 | ... | ... | 0.975 | -0.025 | 0.950 | 760000 | 16.150 | 0 | 16.150 | ... | ... | -0.003369 |
| -0.003875 | ... | ... | 0.850 | 0 | 0.850 | 770000 | 17.025 | 0 | 17.025 | ... | ... | -0.003106 |
| -0.003614 | ... | ... | 0.750 | 0 | 0.750 | 780000 | 17.925 | 0 | 17.925 | ... | ... | -0.002895 |
| -0.003412 | ... | ... | 0.675 | 0 | 0.675 | 790000 | 18.850 | 0 | 18.850 | ... | ... | -0.002746 |
| -0.003186 | ... | ... | 0.600 | 0 | 0.600 | 800000 | 19.775 | 0 | 19.775 | ... | ... | -0.002586 |
| -0.002937 | ... | ... | 0.525 | 0 | 0.525 | 810000 | 20.700 | 0 | 20.700 | ... | ... | -0.002416 |
| -0.002768 | ... | ... | 0.475 | 0 | 0.475 | 820000 | 21.650 | 0 | 21.650 | ... | ... | -0.002323 |
| -0.002584 | ... | ... | 0.425 | 0 | 0.425 | 830000 | 22.600 | 0 | 22.600 | ... | ... | -0.002226 |
| -0.002384 | ... | ... | 0.375 | 0 | 0.375 | 840000 | 23.550 | 0 | 23.550 | ... | ... | -0.002124 |
| -0.002168 | ... | ... | 0.325 | 0 | 0.325 | 850000 | 24.525 | 0 | 24.525 | ... | ... | -0.002109 |
| -0.001932 | ... | ... | 0.275 | 0 | 0.275 | 860000 | 25.500 | 0 | 25.500 | ... | ... | -0.002094 |
| -0.001815 | ... | ... | 0.250 | 0 | 0.250 | 870000 | 26.475 | 0 | 26.475 | ... | ... | -0.002078 |
| -0.001691 | ... | ... | 0.225 | 0 | 0.225 | 880000 | 27.475 | 0 | 27.475 | ... | ... | -0.002154 |
| -0.001558 | ... | ... | ... | ... | 0.200 | 890000 | 28.475 | ... | ... | ... | ... | -0.002231 |
| -0.001417 | ... | ... | ... | ... | 0.175 | 900000 | 29.475 | ... | ... | ... | ... | -0.002307 |
| -0.001267 | ... | ... | ... | ... | 0.150 | 910000 | 30.475 | ... | ... | ... | ... | -0.002383 |
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.