Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002445 | ... | ... | 42.275 | 0 | 42.275 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000153 |
| -0.002466 | ... | ... | 41.275 | 0 | 41.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000153 |
| -0.002474 | ... | ... | 40.275 | 0 | 40.275 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000153 |
| -0.002472 | ... | ... | 39.275 | 0 | 39.275 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000152 |
| -0.002461 | ... | ... | 38.275 | 0 | 38.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000152 |
| -0.002442 | ... | ... | 37.275 | 0 | 37.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000152 |
| -0.002416 | ... | ... | 36.275 | 0 | 36.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000151 |
| -0.002384 | ... | ... | 35.275 | 0 | 35.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000151 |
| -0.002347 | ... | ... | 34.275 | 0 | 34.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00015 |
| -0.002306 | ... | ... | 33.275 | 0 | 33.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000149 |
| -0.00226 | ... | ... | 32.275 | 0 | 32.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000149 |
| -0.002211 | ... | ... | 31.275 | 0 | 31.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000148 |
| -0.002159 | ... | ... | 30.275 | 0 | 30.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000148 |
| -0.002105 | ... | ... | 29.275 | 0 | 29.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000147 |
| -0.002047 | ... | ... | 28.275 | 0 | 28.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000146 |
| -0.001988 | ... | ... | 27.275 | 0 | 27.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000145 |
| -0.001926 | ... | ... | 26.275 | 0 | 26.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000145 |
| -0.001863 | ... | ... | 25.275 | 0 | 25.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000144 |
| -0.001798 | ... | ... | 24.275 | 0 | 24.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000143 |
| -0.001732 | ... | ... | 23.275 | 0 | 23.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000142 |
| -0.001664 | ... | ... | 22.275 | 0 | 22.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000141 |
| -0.001596 | ... | ... | 21.275 | 0 | 21.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00014 |
| -0.001526 | ... | ... | 20.275 | 0 | 20.275 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000246 |
| -0.001455 | ... | ... | 19.275 | 0 | 19.275 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000243 |
| -0.001384 | ... | ... | 18.275 | 0 | 18.275 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000241 |
| -0.001311 | ... | ... | 17.275 | 0 | 17.275 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000416 |
| -0.001238 | ... | ... | 16.275 | 0 | 16.275 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.000565 |
| -0.001165 | ... | ... | 15.275 | 0 | 15.275 | 420000 | 0.125 | 0 | 0.125 | ... | ... | -0.000825 |
| -0.00109 | ... | ... | 14.275 | 0 | 14.275 | 430000 | 0.175 | 0 | 0.175 | ... | ... | -0.001046 |
| -0.001089 | ... | ... | 13.300 | 0 | 13.300 | 440000 | 0.225 | 0 | 0.225 | ... | ... | -0.001236 |
| -0.001227 | ... | ... | 12.375 | 0 | 12.375 | 450000 | 0.325 | 0 | 0.325 | ... | ... | -0.001579 |
| -0.001354 | ... | ... | 11.450 | 0 | 11.450 | 460000 | 0.425 | 0 | 0.425 | ... | ... | -0.001864 |
| -0.001593 | ... | ... | 10.575 | 0 | 10.575 | 470000 | 0.550 | 0 | 0.550 | ... | ... | -0.00217 |
| -0.001915 | ... | ... | 9.750 | 0 | 9.750 | 480000 | 0.700 | 0 | 0.700 | ... | ... | -0.002479 |
| -0.002241 | ... | ... | 8.950 | 0 | 8.950 | 490000 | 0.875 | 0 | 0.875 | ... | ... | -0.002778 |
| -0.002558 | ... | ... | 8.175 | 0 | 8.175 | 500000 | 1.100 | 0 | 1.100 | ... | ... | -0.003104 |
| -0.002897 | ... | ... | 7.450 | 0 | 7.450 | 510000 | 1.350 | 0 | 1.350 | ... | ... | -0.003389 |
| -0.003198 | ... | ... | 6.775 | -0.025 | 6.750 | 520000 | 1.650 | 0 | 1.650 | ... | ... | -0.003666 |
| -0.003523 | ... | ... | 6.125 | 0 | 6.125 | 530000 | 1.975 | 0 | 1.975 | ... | ... | -0.003885 |
| -0.003757 | ... | ... | 5.500 | 0 | 5.500 | 540000 | 2.325 | 0 | 2.325 | ... | ... | -0.004043 |
| -0.003991 | ... | ... | 4.950 | 0 | 4.950 | 550000 | 2.725 | -0.025 | 2.750 | ... | ... | -0.004169 |
| -0.004159 | ... | ... | 4.425 | 0 | 4.425 | 560000 | 3.175 | -0.025 | 3.200 | ... | ... | -0.004257 |
| -0.00426 | ... | ... | 3.950 | -0.025 | 3.925 | 570000 | 3.675 | 0 | 3.675 | ... | ... | -0.004304 |
| -0.004351 | ... | ... | 3.500 | 0 | 3.500 | 580000 | 4.200 | 0 | 4.200 | ... | ... | -0.004283 |
| -0.004378 | ... | ... | 3.100 | 0 | 3.100 | 590000 | 4.775 | 0 | 4.775 | ... | ... | -0.004228 |
| -0.004344 | ... | ... | 2.725 | 0 | 2.725 | 600000 | 5.375 | 0 | 5.375 | ... | ... | -0.004114 |
| -0.004286 | ... | ... | 2.400 | 0 | 2.400 | 610000 | 6 | 0 | 6 | ... | ... | -0.003947 |
| -0.004179 | ... | ... | 2.100 | 0 | 2.100 | 620000 | 6.675 | 0 | 6.675 | ... | ... | -0.003764 |
| -0.00403 | ... | ... | 1.825 | 0 | 1.825 | 630000 | 7.375 | -0.025 | 7.400 | ... | ... | -0.003544 |
| -0.003845 | ... | ... | 1.600 | -0.025 | 1.575 | 640000 | 8.125 | 0 | 8.125 | ... | ... | -0.003333 |
| -0.003676 | ... | ... | 1.375 | 0 | 1.375 | 650000 | 8.875 | -0.025 | 8.900 | ... | ... | -0.003064 |
| -0.003445 | ... | ... | 1.200 | -0.025 | 1.175 | 660000 | 9.675 | 0 | 9.675 | ... | ... | -0.002828 |
| -0.003258 | ... | ... | 1.025 | 0 | 1.025 | 670000 | 10.500 | 0 | 10.500 | ... | ... | -0.002597 |
| -0.003022 | ... | ... | 0.875 | 0 | 0.875 | 680000 | 11.325 | -0.025 | 11.350 | ... | ... | -0.002327 |
| -0.002799 | ... | ... | 0.750 | 0 | 0.750 | 690000 | 12.200 | 0 | 12.200 | ... | ... | -0.002135 |
| -0.002601 | ... | ... | 0.650 | 0 | 0.650 | 700000 | 13.075 | 0 | 13.075 | ... | ... | -0.001919 |
| -0.002369 | ... | ... | 0.550 | 0 | 0.550 | 710000 | 13.975 | 0 | 13.975 | ... | ... | -0.001745 |
| -0.002181 | ... | ... | 0.475 | 0 | 0.475 | 720000 | 14.900 | 0 | 14.900 | ... | ... | -0.001624 |
| -0.001966 | ... | ... | 0.400 | 0 | 0.400 | 730000 | 15.825 | 0 | 15.825 | ... | ... | -0.001493 |
| -0.001721 | ... | ... | 0.325 | 0 | 0.325 | 740000 | 16.775 | 0 | 16.775 | ... | ... | -0.001426 |
| -0.001546 | ... | ... | 0.275 | 0 | 0.275 | 750000 | 17.750 | 0 | 17.750 | ... | ... | -0.001429 |
| -0.001351 | ... | ... | 0.225 | 0 | 0.225 | 760000 | 18.725 | 0 | 18.725 | ... | ... | -0.001431 |
| -0.001253 | ... | ... | 0.200 | 0 | 0.200 | 770000 | 19.725 | 0 | 19.725 | ... | ... | -0.001506 |
| -0.001147 | ... | ... | 0.175 | 0 | 0.175 | 780000 | 20.725 | 0 | 20.725 | ... | ... | -0.00158 |
| -0.001031 | ... | ... | 0.150 | 0 | 0.150 | 790000 | 21.725 | 0 | 21.725 | ... | ... | -0.001655 |
| -0.000905 | ... | ... | 0.125 | 0 | 0.125 | 800000 | 22.725 | 0 | 22.725 | ... | ... | -0.001729 |
| -0.000768 | ... | ... | 0.100 | 0 | 0.100 | 810000 | 23.725 | 0 | 23.725 | ... | ... | -0.001803 |
| -0.000618 | ... | ... | 0.075 | 0 | 0.075 | 820000 | 24.725 | 0 | 24.725 | ... | ... | -0.001877 |
| -0.000623 | ... | ... | 0.075 | 0 | 0.075 | 830000 | 25.725 | 0 | 25.725 | ... | ... | -0.00195 |
| -0.000454 | ... | ... | 0.050 | 0 | 0.050 | 840000 | 26.725 | 0 | 26.725 | ... | ... | -0.002024 |
| -0.000457 | ... | ... | 0.050 | 0 | 0.050 | 850000 | 27.725 | 0 | 27.725 | ... | ... | -0.002097 |
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.