Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006193 | ... | ... | 41.500 | -1.475 | 40.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000642 |
| -0.006089 | ... | ... | 40.500 | -1.475 | 39.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| -0.005978 | ... | ... | 39.500 | -1.475 | 38.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000639 |
| -0.005859 | ... | ... | 38.500 | -1.475 | 37.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000637 |
| -0.005735 | ... | ... | 37.500 | -1.475 | 36.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000635 |
| -0.005605 | ... | ... | 36.500 | -1.475 | 35.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000633 |
| -0.005471 | ... | ... | 35.500 | -1.475 | 34.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000631 |
| -0.005333 | ... | ... | 34.500 | -1.475 | 33.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000629 |
| -0.005192 | ... | ... | 33.500 | -1.475 | 32.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000626 |
| -0.005048 | ... | ... | 32.500 | -1.475 | 31.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000623 |
| -0.004901 | ... | ... | 31.500 | -1.475 | 30.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000621 |
| -0.004751 | ... | ... | 30.500 | -1.475 | 29.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000618 |
| -0.0046 | ... | ... | 29.500 | -1.475 | 28.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000615 |
| -0.004446 | ... | ... | 28.500 | -1.475 | 27.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000611 |
| -0.004291 | ... | ... | 27.500 | -1.475 | 26.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000608 |
| -0.004135 | ... | ... | 26.500 | -1.475 | 25.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000605 |
| -0.003977 | ... | ... | 25.500 | -1.475 | 24.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000601 |
| -0.003818 | ... | ... | 24.500 | -1.475 | 23.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000597 |
| -0.003657 | ... | ... | 23.500 | -1.475 | 22.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000593 |
| -0.003496 | ... | ... | 22.500 | -1.475 | 21.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000588 |
| -0.003334 | ... | ... | 21.500 | -1.475 | 20.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000584 |
| -0.003171 | ... | ... | 20.500 | -1.475 | 19.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000579 |
| -0.003008 | ... | ... | 19.500 | -1.475 | 18.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000574 |
| -0.002844 | ... | ... | 18.500 | -1.475 | 17.025 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000569 |
| -0.002679 | ... | ... | 17.500 | -1.475 | 16.025 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000563 |
| -0.002514 | ... | ... | 16.500 | -1.475 | 15.025 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000557 |
| -0.002348 | ... | ... | 15.500 | -1.475 | 14.025 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00055 |
| -0.002182 | ... | ... | 14.500 | -1.475 | 13.025 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| -0.002016 | ... | ... | 13.500 | -1.475 | 12.025 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
| -0.001849 | ... | ... | 12.500 | -1.475 | 11.025 | 440000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000926 |
| -0.001682 | ... | ... | 11.500 | -1.475 | 10.025 | 450000 | 0.025 | 0 | 0.025 | ... | ... | -0.000909 |
| -0.002 | ... | ... | 10.500 | -1.450 | 9.050 | 460000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.0021 |
| -0.002707 | ... | ... | 9.525 | -1.425 | 8.100 | 470000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.002538 |
| -0.003656 | ... | ... | 8.550 | -1.375 | 7.175 | 480000 | 0.175 | 0.075 | 0.100 | ... | ... | -0.003702 |
| -0.00471 | ... | ... | 7.625 | -1.350 | 6.275 | 490000 | 0.300 | 0.125 | 0.175 | ... | ... | -0.005201 |
| -0.005999 | ... | ... | 6.725 | -1.300 | 5.425 | 500000 | 0.450 | 0.175 | 0.275 | ... | ... | -0.006512 |
| -0.007295 | ... | ... | 5.850 | -1.225 | 4.625 | 510000 | 0.650 | 0.250 | 0.400 | ... | ... | -0.007789 |
| -0.008596 | ... | ... | 5.050 | -1.150 | 3.900 | 520000 | 0.900 | 0.300 | 0.600 | ... | ... | -0.008873 |
| -0.009699 | ... | ... | 4.300 | -1.050 | 3.250 | 530000 | 1.250 | 0.425 | 0.825 | ... | ... | -0.009937 |
| -0.010356 | ... | ... | 3.625 | -0.975 | 2.650 | 540000 | 1.650 | 0.525 | 1.125 | ... | ... | -0.01054 |
| -0.010781 | ... | ... | 3 | -0.850 | 2.150 | 550000 | 2.125 | 0.625 | 1.500 | ... | ... | -0.010782 |
| -0.010707 | ... | ... | 2.450 | -0.750 | 1.700 | 560000 | 2.675 | 0.725 | 1.950 | ... | ... | -0.010656 |
| -0.0103 | ... | ... | 1.975 | -0.650 | 1.325 | 570000 | 3.275 | 0.800 | 2.475 | ... | ... | -0.010066 |
| -0.009656 | ... | ... | 1.575 | -0.550 | 1.025 | 580000 | 3.975 | 0.925 | 3.050 | ... | ... | -0.009379 |
| -0.00874 | ... | ... | 1.225 | -0.450 | 0.775 | 590000 | 4.725 | 1.025 | 3.700 | ... | ... | -0.008442 |
| -0.007673 | ... | ... | 0.950 | -0.375 | 0.575 | 600000 | 5.525 | 1.125 | 4.400 | ... | ... | -0.007384 |
| -0.00661 | ... | ... | 0.725 | -0.300 | 0.425 | 610000 | 6.350 | 1.175 | 5.175 | ... | ... | -0.006102 |
| -0.005432 | ... | ... | 0.525 | -0.225 | 0.300 | 620000 | 7.225 | 1.225 | 6 | ... | ... | -0.004971 |
| -0.004599 | ... | ... | 0.400 | -0.175 | 0.225 | 630000 | 8.150 | 1.300 | 6.850 | ... | ... | -0.004217 |
| -0.003531 | ... | ... | 0.275 | -0.125 | 0.150 | 640000 | 9.075 | 1.350 | 7.725 | ... | ... | -0.00329 |
| -0.002677 | ... | ... | 0.200 | -0.100 | 0.100 | 650000 | 10.025 | 1.375 | 8.650 | ... | ... | -0.002621 |
| -0.002198 | ... | ... | 0.150 | -0.075 | 0.075 | 660000 | 11 | 1.400 | 9.600 | ... | ... | -0.00233 |
| -0.001634 | ... | ... | 0.100 | -0.050 | 0.050 | 670000 | 11.975 | 1.425 | 10.550 | ... | ... | -0.002009 |
| -0.000956 | ... | ... | 0.075 | -0.050 | 0.025 | 680000 | 12.975 | 1.450 | 11.525 | ... | ... | -0.002177 |
| -0.00097 | ... | ... | 0.050 | -0.025 | 0.025 | 690000 | 13.975 | 1.475 | 12.500 | ... | ... | -0.002344 |
| -0.000983 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 14.975 | 1.475 | 13.500 | ... | ... | -0.002511 |
| -0.000563 | ... | ... | 0.025 | -0.013 | 0.013 | 710000 | 15.975 | 1.475 | 14.500 | ... | ... | -0.002677 |
| -0.000569 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 16.975 | 1.475 | 15.500 | ... | ... | -0.002844 |
| -0.000574 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.975 | 1.475 | 16.500 | ... | ... | -0.00301 |
| -0.00058 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.975 | 1.475 | 17.500 | ... | ... | -0.003177 |
| -0.000584 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.975 | 1.475 | 18.500 | ... | ... | -0.003343 |
| -0.000589 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.975 | 1.475 | 19.500 | ... | ... | -0.003509 |
| -0.000594 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.975 | 1.475 | 20.500 | ... | ... | -0.003675 |
| -0.000598 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.975 | 1.475 | 21.500 | ... | ... | -0.00384 |
| -0.000602 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.975 | 1.475 | 22.500 | ... | ... | -0.004006 |
| -0.000606 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.975 | 1.475 | 23.500 | ... | ... | -0.004171 |
| -0.00061 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.975 | 1.475 | 24.500 | ... | ... | -0.004336 |
| -0.000613 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.975 | 1.475 | 25.500 | ... | ... | -0.004501 |
| -0.000617 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.975 | 1.475 | 26.500 | ... | ... | -0.004666 |
| -0.00062 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.975 | 1.475 | 27.500 | ... | ... | -0.00483 |
| -0.000624 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.975 | 1.475 | 28.500 | ... | ... | -0.004995 |
| -0.000627 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.975 | 1.475 | 29.500 | ... | ... | -0.005159 |
| -0.00063 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.975 | 1.475 | 30.500 | ... | ... | -0.005323 |
| -0.000633 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.975 | 1.475 | 31.500 | ... | ... | -0.005486 |
| -0.000636 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.975 | 1.475 | 32.500 | ... | ... | -0.00565 |
| -0.000639 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.975 | 1.475 | 33.500 | ... | ... | -0.005813 |
| -0.000641 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.975 | 1.475 | 34.500 | ... | ... | -0.005976 |
| -0.000644 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.975 | 1.475 | 35.500 | ... | ... | -0.006139 |
| -0.000647 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.975 | 1.475 | 36.500 | ... | ... | -0.006302 |
| -0.000649 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.975 | 1.475 | 37.500 | ... | ... | -0.006464 |
| -0.000652 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.975 | 1.475 | 38.500 | ... | ... | -0.006627 |
| -0.000654 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.975 | 1.475 | 39.500 | ... | ... | -0.006789 |
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.