Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001242 | ... | ... | 41 | 0 | 41 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| 0.001336 | ... | ... | 40 | 0 | 40 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| 0.001438 | ... | ... | 39 | 0 | 39 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| 0.001547 | ... | ... | 38 | 0 | 38 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| 0.001664 | ... | ... | 37 | 0 | 37 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| 0.001788 | ... | ... | 36 | 0 | 36 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| 0.001921 | ... | ... | 35 | 0 | 35 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| 0.002063 | ... | ... | 34 | 0 | 34 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| 0.002217 | ... | ... | 33 | 0 | 33 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| 0.002385 | ... | ... | 32 | 0 | 32 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| 0.002572 | ... | ... | 31 | 0 | 31 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| 0.002792 | ... | ... | 30 | 0 | 30 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| 0.003086 | ... | ... | 29 | 0 | 29 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| 0.003072 | ... | ... | 28 | 0 | 28 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| 0.002966 | ... | ... | 27 | 0 | 27 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| 0.00286 | ... | ... | 26 | 0 | 26 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| 0.002754 | ... | ... | 25 | 0 | 25 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
| 0.002648 | ... | ... | 24 | 0 | 24 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000187 |
| 0.002542 | ... | ... | 23 | 0 | 23 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000186 |
| 0.002436 | ... | ... | 22 | 0 | 22 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000185 |
| 0.00233 | ... | ... | 21 | 0 | 21 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| 0.002224 | ... | ... | 20 | 0 | 20 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| 0.002118 | ... | ... | 19 | 0 | 19 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| 0.002012 | ... | ... | 18 | 0 | 18 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000317 |
| 0.001907 | ... | ... | 17 | 0 | 17 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.000313 |
| 0.001801 | ... | ... | 16 | 0 | 16 | 400000 | 0.025 | 0 | 0.025 | ... | ... | -0.00031 |
| 0.001695 | ... | ... | 15 | 0 | 15 | 410000 | 0.050 | 0 | 0.050 | ... | ... | -0.000535 |
| 0.001589 | ... | ... | 14 | 0 | 14 | 420000 | 0.075 | 0 | 0.075 | ... | ... | -0.000725 |
| 0.001483 | ... | ... | 13 | 0 | 13 | 430000 | 0.125 | 0 | 0.125 | ... | ... | -0.001056 |
| 0.001377 | ... | ... | 12.025 | 0 | 12.025 | 440000 | 0.175 | 0 | 0.175 | ... | ... | -0.001335 |
| 0.001271 | ... | ... | 11.100 | -0.025 | 11.075 | 450000 | 0.250 | 0 | 0.250 | ... | ... | -0.001699 |
| 0.001165 | ... | ... | 10.175 | 0 | 10.175 | 460000 | 0.350 | 0 | 0.350 | ... | ... | -0.002112 |
| 0.001059 | ... | ... | 9.300 | 0 | 9.300 | 470000 | 0.475 | 0 | 0.475 | ... | ... | -0.002547 |
| 0.000953 | ... | ... | 8.475 | 0 | 8.475 | 480000 | 0.625 | 0 | 0.625 | ... | ... | -0.00298 |
| 0.000847 | ... | ... | 7.675 | 0 | 7.675 | 490000 | 0.825 | 0 | 0.825 | ... | ... | -0.003466 |
| -0.000195 | ... | ... | 6.925 | -0.025 | 6.900 | 500000 | 1.050 | 0 | 1.050 | ... | ... | -0.003902 |
| -0.001302 | ... | ... | 6.200 | 0 | 6.200 | 510000 | 1.325 | 0 | 1.325 | ... | ... | -0.004336 |
| -0.002116 | ... | ... | 5.525 | 0 | 5.525 | 520000 | 1.625 | 0 | 1.625 | ... | ... | -0.004694 |
| -0.002795 | ... | ... | 4.900 | 0 | 4.900 | 530000 | 1.975 | 0 | 1.975 | ... | ... | -0.005018 |
| -0.00335 | ... | ... | 4.325 | 0 | 4.325 | 540000 | 2.375 | 0 | 2.375 | ... | ... | -0.005295 |
| -0.003787 | ... | ... | 3.800 | 0 | 3.800 | 550000 | 2.825 | 0 | 2.825 | ... | ... | -0.005516 |
| -0.004113 | ... | ... | 3.325 | 0 | 3.325 | 560000 | 3.325 | 0 | 3.325 | ... | ... | -0.00568 |
| -0.004338 | ... | ... | 2.900 | 0 | 2.900 | 570000 | 3.875 | 0 | 3.875 | ... | ... | -0.005789 |
| -0.004435 | ... | ... | 2.500 | 0 | 2.500 | 580000 | 4.450 | 0 | 4.450 | ... | ... | -0.005813 |
| -0.004454 | ... | ... | 2.150 | 0 | 2.150 | 590000 | 5.075 | 0 | 5.075 | ... | ... | -0.005796 |
| -0.004414 | ... | ... | 1.850 | 0 | 1.850 | 600000 | 5.750 | 0 | 5.750 | ... | ... | -0.005753 |
| -0.004288 | ... | ... | 1.575 | 0 | 1.575 | 610000 | 6.450 | 0 | 6.450 | ... | ... | -0.005654 |
| -0.004089 | ... | ... | 1.325 | 0 | 1.325 | 620000 | 7.175 | -0.025 | 7.200 | ... | ... | -0.005512 |
| -0.003887 | ... | ... | 1.125 | 0 | 1.125 | 630000 | 7.950 | -0.025 | 7.975 | ... | ... | -0.005384 |
| -0.003651 | ... | ... | 0.950 | 0 | 0.950 | 640000 | 8.775 | 0 | 8.775 | ... | ... | -0.005292 |
| -0.003324 | ... | ... | 0.800 | -0.025 | 0.775 | 650000 | 9.600 | 0 | 9.600 | ... | ... | -0.005148 |
| -0.003063 | ... | ... | 0.650 | 0 | 0.650 | 660000 | 10.450 | 0 | 10.450 | ... | ... | -0.005013 |
| -0.002821 | ... | ... | 0.550 | 0 | 0.550 | 670000 | 11.325 | 0 | 11.325 | ... | ... | -0.004898 |
| -0.002525 | ... | ... | 0.450 | 0 | 0.450 | 680000 | 12.225 | 0 | 12.225 | ... | ... | -0.004814 |
| -0.002276 | ... | ... | 0.375 | 0 | 0.375 | 690000 | 13.150 | 0 | 13.150 | ... | ... | -0.004772 |
| -0.001984 | ... | ... | 0.300 | 0 | 0.300 | 700000 | 14.100 | 0 | 14.100 | ... | ... | -0.00478 |
| -0.001772 | ... | ... | 0.250 | 0 | 0.250 | 710000 | 15.050 | 0 | 15.050 | ... | ... | -0.004777 |
| -0.00153 | ... | ... | 0.200 | 0 | 0.200 | 720000 | 16.025 | 0 | 16.025 | ... | ... | -0.004834 |
| -0.001253 | ... | ... | 0.175 | -0.025 | 0.150 | 730000 | 17 | 0 | 17 | ... | ... | -0.004886 |
| -0.001107 | ... | ... | 0.125 | 0 | 0.125 | 740000 | 18 | 0 | 18 | ... | ... | -0.005005 |
| -0.000944 | ... | ... | 0.100 | 0 | 0.100 | 750000 | 19 | 0 | 19 | ... | ... | -0.005122 |
| -0.000764 | ... | ... | 0.075 | 0 | 0.075 | 760000 | 20 | 0 | 20 | ... | ... | -0.005237 |
| -0.000772 | ... | ... | 0.075 | 0 | 0.075 | 770000 | 21 | 0 | 21 | ... | ... | -0.005349 |
| -0.000565 | ... | ... | 0.050 | 0 | 0.050 | 780000 | 22 | 0 | 22 | ... | ... | -0.00546 |
| -0.00057 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 23 | 0 | 23 | ... | ... | -0.005569 |
| -0.000328 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 24 | 0 | 24 | ... | ... | -0.005676 |
| -0.000331 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 25 | 0 | 25 | ... | ... | -0.005781 |
| -0.000333 | ... | ... | 0.025 | 0 | 0.025 | 820000 | 26 | 0 | 26 | ... | ... | -0.005886 |
| -0.000335 | ... | ... | 0.025 | 0 | 0.025 | 830000 | 27 | 0 | 27 | ... | ... | -0.005989 |
| -0.000337 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 28 | 0 | 28 | ... | ... | -0.00609 |
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.