Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003214 | ... | ... | 42 | 0 | 42 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.003176 | ... | ... | 41 | 0 | 41 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.003133 | ... | ... | 40 | 0 | 40 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.003085 | ... | ... | 39 | 0 | 39 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.003032 | ... | ... | 38 | 0 | 38 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.002976 | ... | ... | 37 | 0 | 37 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.002917 | ... | ... | 36 | 0 | 36 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.002855 | ... | ... | 35 | 0 | 35 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.00279 | ... | ... | 34 | 0 | 34 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.002723 | ... | ... | 33 | 0 | 33 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.002654 | ... | ... | 32 | 0 | 32 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.002582 | ... | ... | 31 | 0 | 31 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.00251 | ... | ... | 30 | 0 | 30 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.002436 | ... | ... | 29 | 0 | 29 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.00236 | ... | ... | 28 | 0 | 28 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.002283 | ... | ... | 27 | 0 | 27 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.002205 | ... | ... | 26 | 0 | 26 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| -0.002126 | ... | ... | 25 | 0 | 25 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.002046 | ... | ... | 24 | 0 | 24 | 370000 | 0.025 | 0 | 0.025 | ... | ... | -0.000335 |
| -0.001966 | ... | ... | 23 | 0 | 23 | 380000 | 0.025 | 0 | 0.025 | ... | ... | -0.000333 |
| -0.001884 | ... | ... | 22 | 0 | 22 | 390000 | 0.025 | 0 | 0.025 | ... | ... | -0.00033 |
| -0.001802 | ... | ... | 21 | 0 | 21 | 400000 | 0.050 | 0 | 0.050 | ... | ... | -0.000574 |
| -0.00172 | ... | ... | 20 | 0 | 20 | 410000 | 0.075 | 0 | 0.075 | ... | ... | -0.000784 |
| -0.001636 | ... | ... | 19 | 0 | 19 | 420000 | 0.100 | 0 | 0.100 | ... | ... | -0.000971 |
| -0.001552 | ... | ... | 18 | 0 | 18 | 430000 | 0.150 | 0 | 0.150 | ... | ... | -0.001309 |
| -0.001583 | ... | ... | 17.025 | 0 | 17.025 | 440000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001452 |
| -0.001721 | ... | ... | 16.075 | 0 | 16.075 | 450000 | 0.250 | 0 | 0.250 | ... | ... | -0.001866 |
| -0.001851 | ... | ... | 15.125 | 0 | 15.125 | 460000 | 0.325 | 0 | 0.325 | ... | ... | -0.002223 |
| -0.002171 | ... | ... | 14.225 | 0 | 14.225 | 470000 | 0.425 | 0 | 0.425 | ... | ... | -0.002646 |
| -0.00246 | ... | ... | 13.325 | 0 | 13.325 | 480000 | 0.525 | 0 | 0.525 | ... | ... | -0.003009 |
| -0.00289 | ... | ... | 12.475 | 0 | 12.475 | 490000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.003411 |
| -0.003266 | ... | ... | 11.625 | 0 | 11.625 | 500000 | 0.825 | 0 | 0.825 | ... | ... | -0.003913 |
| -0.003734 | ... | ... | 10.825 | 0 | 10.825 | 510000 | 1 | 0 | 1 | ... | ... | -0.004327 |
| -0.004194 | ... | ... | 10.050 | 0 | 10.050 | 520000 | 1.225 | 0 | 1.225 | ... | ... | -0.004796 |
| -0.004634 | ... | ... | 9.300 | 0 | 9.300 | 530000 | 1.450 | 0 | 1.450 | ... | ... | -0.00517 |
| -0.005098 | ... | ... | 8.600 | 0 | 8.600 | 540000 | 1.725 | 0 | 1.725 | ... | ... | -0.005565 |
| -0.005515 | ... | ... | 7.925 | 0 | 7.925 | 550000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.00591 |
| -0.005878 | ... | ... | 7.275 | 0 | 7.275 | 560000 | 2.375 | 0 | 2.375 | ... | ... | -0.006246 |
| -0.006227 | ... | ... | 6.675 | 0 | 6.675 | 570000 | 2.750 | 0 | 2.750 | ... | ... | -0.006516 |
| -0.00651 | ... | ... | 6.100 | 0 | 6.100 | 580000 | 3.150 | -0.025 | 3.175 | ... | ... | -0.006718 |
| -0.006725 | ... | ... | 5.575 | -0.025 | 5.550 | 590000 | 3.600 | 0 | 3.600 | ... | ... | -0.006891 |
| -0.00691 | ... | ... | 5.050 | 0 | 5.050 | 600000 | 4.075 | 0 | 4.075 | ... | ... | -0.006993 |
| -0.007024 | ... | ... | 4.600 | -0.025 | 4.575 | 610000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.007024 |
| -0.007109 | ... | ... | 4.150 | 0 | 4.150 | 620000 | 5.125 | 0 | 5.125 | ... | ... | -0.007026 |
| -0.007129 | ... | ... | 3.750 | 0 | 3.750 | 630000 | 5.700 | -0.025 | 5.725 | ... | ... | -0.006962 |
| -0.007087 | ... | ... | 3.375 | 0 | 3.375 | 640000 | 6.325 | 0 | 6.325 | ... | ... | -0.006879 |
| -0.00699 | ... | ... | 3.050 | -0.025 | 3.025 | 650000 | 6.950 | 0 | 6.950 | ... | ... | -0.0067 |
| -0.006886 | ... | ... | 2.725 | 0 | 2.725 | 660000 | 7.625 | 0 | 7.625 | ... | ... | -0.006516 |
| -0.006694 | ... | ... | 2.450 | -0.025 | 2.425 | 670000 | 8.325 | 0 | 8.325 | ... | ... | -0.006294 |
| -0.006515 | ... | ... | 2.175 | 0 | 2.175 | 680000 | 9.025 | -0.025 | 9.050 | ... | ... | -0.005989 |
| -0.006258 | ... | ... | 1.950 | -0.025 | 1.925 | 690000 | 9.775 | 0 | 9.775 | ... | ... | -0.00571 |
| -0.006039 | ... | ... | 1.725 | 0 | 1.725 | 700000 | 10.550 | 0 | 10.550 | ... | ... | -0.005419 |
| -0.005753 | ... | ... | 1.525 | 0 | 1.525 | 710000 | 11.350 | 0 | 11.350 | ... | ... | -0.005125 |
| -0.005467 | ... | ... | 1.350 | 0 | 1.350 | 720000 | 12.150 | 0 | 12.150 | ... | ... | -0.004775 |
| -0.005193 | ... | ... | 1.200 | 0 | 1.200 | 730000 | 12.975 | 0 | 12.975 | ... | ... | -0.004438 |
| -0.004865 | ... | ... | 1.050 | 0 | 1.050 | 740000 | 13.825 | 0 | 13.825 | ... | ... | -0.004127 |
| -0.004565 | ... | ... | 0.925 | 0 | 0.925 | 750000 | 14.700 | 0 | 14.700 | ... | ... | -0.003854 |
| -0.004309 | ... | ... | 0.825 | 0 | 0.825 | 760000 | 15.575 | 0 | 15.575 | ... | ... | -0.003549 |
| -0.004015 | ... | ... | 0.725 | 0 | 0.725 | 770000 | 16.475 | 0 | 16.475 | ... | ... | -0.003301 |
| -0.003682 | ... | ... | 0.625 | 0 | 0.625 | 780000 | 17.375 | 0 | 17.375 | ... | ... | -0.00303 |
| -0.003418 | ... | ... | 0.550 | 0 | 0.550 | 790000 | 18.300 | 0 | 18.300 | ... | ... | -0.002833 |
| -0.003124 | ... | ... | 0.475 | 0 | 0.475 | 800000 | 19.225 | 0 | 19.225 | ... | ... | -0.002622 |
| -0.002923 | ... | ... | 0.425 | 0 | 0.425 | 810000 | 20.150 | -0.025 | 20.175 | ... | ... | -0.002397 |
| -0.002702 | ... | ... | 0.375 | 0 | 0.375 | 820000 | 21.125 | 0 | 21.125 | ... | ... | -0.002376 |
| -0.002461 | ... | ... | 0.325 | 0 | 0.325 | 830000 | 22.075 | 0 | 22.075 | ... | ... | -0.002242 |
| -0.002198 | ... | ... | 0.275 | 0 | 0.275 | 840000 | 23.050 | 0 | 23.050 | ... | ... | -0.002215 |
| -0.002068 | ... | ... | 0.250 | 0 | 0.250 | 850000 | 24.025 | 0 | 24.025 | ... | ... | -0.002187 |
| -0.001763 | ... | ... | 0.200 | 0 | 0.200 | 860000 | 25 | 0 | 25 | ... | ... | -0.002157 |
| -0.001606 | ... | ... | 0.175 | 0 | 0.175 | 870000 | 26 | 0 | 26 | ... | ... | -0.002242 |
| -0.001439 | ... | ... | 0.150 | 0 | 0.150 | 880000 | 27 | 0 | 27 | ... | ... | -0.002326 |
| -0.001258 | ... | ... | 0.150 | -0.025 | 0.125 | 890000 | 28 | 0 | 28 | ... | ... | -0.002411 |
| -0.001268 | ... | ... | 0.125 | 0 | 0.125 | 900000 | 29 | 0 | 29 | ... | ... | -0.002495 |
| -0.001071 | ... | ... | 0.100 | 0 | 0.100 | 910000 | 30 | 0 | 30 | ... | ... | -0.002579 |
| -0.001079 | ... | ... | 0.100 | 0 | 0.100 | 920000 | 31 | 0 | 31 | ... | ... | -0.002663 |
| -0.000863 | ... | ... | 0.075 | 0 | 0.075 | 930000 | 32 | 0 | 32 | ... | ... | -0.002746 |
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.