Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003824 | ... | ... | 42 | 0 | 42 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.003804 | ... | ... | 41 | 0 | 41 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.003772 | ... | ... | 40 | 0 | 40 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.003731 | ... | ... | 39 | 0 | 39 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00025 |
| -0.003682 | ... | ... | 38 | 0 | 38 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00025 |
| -0.003626 | ... | ... | 37 | 0 | 37 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.003564 | ... | ... | 36 | 0 | 36 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000248 |
| -0.003496 | ... | ... | 35 | 0 | 35 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.003424 | ... | ... | 34 | 0 | 34 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.003348 | ... | ... | 33 | 0 | 33 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.003268 | ... | ... | 32 | 0 | 32 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
| -0.003185 | ... | ... | 31 | 0 | 31 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.0031 | ... | ... | 30 | 0 | 30 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.003011 | ... | ... | 29 | 0 | 29 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.002921 | ... | ... | 28 | 0 | 28 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.002828 | ... | ... | 27 | 0 | 27 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.002734 | ... | ... | 26 | 0 | 26 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.002638 | ... | ... | 25 | 0 | 25 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.00254 | ... | ... | 24 | 0 | 24 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.002442 | ... | ... | 23 | 0 | 23 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.002342 | ... | ... | 22 | 0 | 22 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.002241 | ... | ... | 21 | 0 | 21 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.002139 | ... | ... | 20 | 0 | 20 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.002036 | ... | ... | 19 | 0 | 19 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.001932 | ... | ... | 18 | 0 | 18 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.001828 | ... | ... | 17 | 0 | 17 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.001723 | ... | ... | 16 | 0 | 16 | 410000 | 0.025 | 0 | 0.025 | ... | ... | -0.000387 |
| -0.001617 | ... | ... | 15 | 0 | 15 | 420000 | 0.025 | 0 | 0.025 | ... | ... | -0.000383 |
| -0.001511 | ... | ... | 14 | 0 | 14 | 430000 | 0.050 | 0 | 0.050 | ... | ... | -0.000657 |
| -0.001405 | ... | ... | 13 | 0 | 13 | 440000 | 0.075 | 0 | 0.075 | ... | ... | -0.000888 |
| -0.001298 | ... | ... | 12 | 0 | 12 | 450000 | 0.125 | 0 | 0.125 | ... | ... | -0.001287 |
| -0.001471 | ... | ... | 11.050 | 0 | 11.050 | 460000 | 0.175 | 0 | 0.175 | ... | ... | -0.001618 |
| -0.001756 | ... | ... | 10.125 | 0 | 10.125 | 470000 | 0.250 | 0 | 0.250 | ... | ... | -0.002047 |
| -0.002123 | ... | ... | 9.225 | 0 | 9.225 | 480000 | 0.350 | 0 | 0.350 | ... | ... | -0.002525 |
| -0.00254 | ... | ... | 8.350 | 0 | 8.350 | 490000 | 0.500 | 0 | 0.500 | ... | ... | -0.003125 |
| -0.003066 | ... | ... | 7.525 | 0 | 7.525 | 500000 | 0.650 | 0 | 0.650 | ... | ... | -0.003585 |
| -0.003639 | ... | ... | 6.750 | 0 | 6.750 | 510000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.004088 |
| -0.004141 | ... | ... | 6 | 0 | 6 | 520000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.004582 |
| -0.004678 | ... | ... | 5.325 | 0 | 5.325 | 530000 | 1.400 | 0 | 1.400 | ... | ... | -0.005027 |
| -0.005088 | ... | ... | 4.675 | 0 | 4.675 | 540000 | 1.750 | 0 | 1.750 | ... | ... | -0.005398 |
| -0.005417 | ... | ... | 4.100 | -0.025 | 4.075 | 550000 | 2.125 | 0 | 2.125 | ... | ... | -0.005625 |
| -0.005699 | ... | ... | 3.550 | 0 | 3.550 | 560000 | 2.575 | 0 | 2.575 | ... | ... | -0.005803 |
| -0.005827 | ... | ... | 3.075 | -0.025 | 3.050 | 570000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.005827 |
| -0.0059 | ... | ... | 2.625 | 0 | 2.625 | 580000 | 3.600 | 0 | 3.600 | ... | ... | -0.005796 |
| -0.005829 | ... | ... | 2.250 | -0.025 | 2.225 | 590000 | 4.200 | 0 | 4.200 | ... | ... | -0.005672 |
| -0.005728 | ... | ... | 1.900 | 0 | 1.900 | 600000 | 4.825 | 0 | 4.825 | ... | ... | -0.005418 |
| -0.005514 | ... | ... | 1.600 | 0 | 1.600 | 610000 | 5.500 | 0 | 5.500 | ... | ... | -0.005102 |
| -0.005197 | ... | ... | 1.325 | 0 | 1.325 | 620000 | 6.225 | 0 | 6.225 | ... | ... | -0.004751 |
| -0.004863 | ... | ... | 1.100 | 0 | 1.100 | 630000 | 6.975 | 0 | 6.975 | ... | ... | -0.004325 |
| -0.004468 | ... | ... | 0.925 | -0.025 | 0.900 | 640000 | 7.775 | 0 | 7.775 | ... | ... | -0.003925 |
| -0.004124 | ... | ... | 0.750 | 0 | 0.750 | 650000 | 8.600 | 0 | 8.600 | ... | ... | -0.003504 |
| -0.003675 | ... | ... | 0.625 | -0.025 | 0.600 | 660000 | 9.450 | 0 | 9.450 | ... | ... | -0.003086 |
| -0.003346 | ... | ... | 0.500 | 0 | 0.500 | 670000 | 10.325 | 0 | 10.325 | ... | ... | -0.002696 |
| -0.002943 | ... | ... | 0.400 | 0 | 0.400 | 680000 | 11.225 | 0 | 11.225 | ... | ... | -0.002361 |
| -0.002602 | ... | ... | 0.325 | 0 | 0.325 | 690000 | 12.150 | 0 | 12.150 | ... | ... | -0.002107 |
| -0.002199 | ... | ... | 0.250 | 0 | 0.250 | 700000 | 13.075 | -0.025 | 13.100 | ... | ... | -0.001826 |
| -0.001902 | ... | ... | 0.200 | 0 | 0.200 | 710000 | 14.050 | 0 | 14.050 | ... | ... | -0.001797 |
| -0.00156 | ... | ... | 0.150 | 0 | 0.150 | 720000 | 15.025 | 0 | 15.025 | ... | ... | -0.001765 |
| -0.001379 | ... | ... | 0.125 | 0 | 0.125 | 730000 | 16 | 0 | 16 | ... | ... | -0.00173 |
| -0.001178 | ... | ... | 0.100 | 0 | 0.100 | 740000 | 17 | 0 | 17 | ... | ... | -0.001837 |
| -0.000954 | ... | ... | 0.075 | 0 | 0.075 | 750000 | 18 | 0 | 18 | ... | ... | -0.001944 |
| -0.0007 | ... | ... | 0.050 | 0 | 0.050 | 760000 | 19 | 0 | 19 | ... | ... | -0.002051 |
| -0.000707 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 20 | 0 | 20 | ... | ... | -0.002157 |
| -0.000408 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 21 | 0 | 21 | ... | ... | -0.002263 |
| -0.000411 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 22 | 0 | 22 | ... | ... | -0.002369 |
| -0.000414 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 23 | 0 | 23 | ... | ... | -0.002475 |
| -0.000417 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 24 | 0 | 24 | ... | ... | -0.002581 |
| -0.00042 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 25 | 0 | 25 | ... | ... | -0.002686 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26 | 0 | 26 | ... | ... | -0.002792 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27 | 0 | 27 | ... | ... | -0.002897 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28 | 0 | 28 | ... | ... | -0.003001 |
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.