Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013678 | ... | ... | 55 | 0 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.013498 | ... | ... | 54 | 0 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002827 |
| -0.013308 | ... | ... | 53 | 0 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| -0.01311 | ... | ... | 52 | 0 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002821 |
| -0.012905 | ... | ... | 51 | 0 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002817 |
| -0.012695 | ... | ... | 50 | 0 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| -0.012479 | ... | ... | 49 | 0 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.012258 | ... | ... | 48 | 0 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
| -0.012033 | ... | ... | 47 | 0 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| -0.011805 | ... | ... | 46 | 0 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00279 |
| -0.011573 | ... | ... | 45 | 0 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002783 |
| -0.011338 | ... | ... | 44 | 0 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002776 |
| -0.011101 | ... | ... | 43 | 0 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
| -0.010861 | ... | ... | 42 | 0 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00276 |
| -0.010619 | ... | ... | 41 | 0 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.010375 | ... | ... | 40 | 0 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| -0.010129 | ... | ... | 39 | 0 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002734 |
| -0.009882 | ... | ... | 38 | 0 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| -0.009633 | ... | ... | 37 | 0 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
| -0.009383 | ... | ... | 36 | 0 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.009131 | ... | ... | 35 | 0 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
| -0.008879 | ... | ... | 34 | 0 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| -0.008625 | ... | ... | 33 | 0 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.008371 | ... | ... | 32 | 0 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.008115 | ... | ... | 31 | 0 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002647 |
| -0.007859 | ... | ... | 30 | 0 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002634 |
| -0.007602 | ... | ... | 29 | 0 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
| -0.007345 | ... | ... | 28 | 0 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002607 |
| -0.007086 | ... | ... | 27 | 0 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
| -0.006957 | ... | ... | 26.500 | 0 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| -0.006828 | ... | ... | 26 | 0 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| -0.006698 | ... | ... | 25.500 | 0 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| -0.006568 | ... | ... | 25 | 0 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002562 |
| -0.006438 | ... | ... | 24.500 | 0 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| -0.006308 | ... | ... | 24 | 0 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| -0.006178 | ... | ... | 23.500 | 0 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.006048 | ... | ... | 23 | 0 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002529 |
| -0.005918 | ... | ... | 22.500 | 0 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.005787 | ... | ... | 22 | 0 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002511 |
| -0.005657 | ... | ... | 21.500 | 0 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.005526 | ... | ... | 21 | 0 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002492 |
| -0.005396 | ... | ... | 20.500 | 0 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.005265 | ... | ... | 20 | 0 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.005134 | ... | ... | 19.500 | 0 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002462 |
| -0.005003 | ... | ... | 19 | 0 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| -0.004873 | ... | ... | 18.500 | 0 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.004742 | ... | ... | 18 | 0 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| -0.00461 | ... | ... | 17.500 | 0 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002419 |
| -0.004479 | ... | ... | 17 | 0 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002407 |
| -0.004348 | ... | ... | 16.500 | 0 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.004217 | ... | ... | 16 | 0 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.004085 | ... | ... | 15.500 | 0 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| -0.003954 | ... | ... | 15 | 0 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.003823 | ... | ... | 14.500 | 0 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002343 |
| -0.003691 | ... | ... | 14 | 0 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| -0.00356 | ... | ... | 13.500 | 0 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
| -0.003428 | ... | ... | 13 | 0 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002299 |
| -0.003297 | ... | ... | 12.500 | 0 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.003165 | ... | ... | 12 | 0 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002267 |
| -0.003033 | ... | ... | 11.500 | 0 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| -0.002902 | ... | ... | 11 | 0 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| -0.00277 | ... | ... | 10.500 | 0 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.002638 | ... | ... | 10 | 0 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002195 |
| -0.002506 | ... | ... | 9.500 | 0 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| -0.002375 | ... | ... | 9 | 0 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| -0.002243 | ... | ... | 8.500 | 0 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002131 |
| -0.002111 | ... | ... | 8 | 0 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002107 |
| -0.001979 | ... | ... | 7.500 | 0 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| -0.001847 | ... | ... | 7 | 0 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| -0.001716 | ... | ... | 6.500 | 0 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| -0.001584 | ... | ... | 6 | 0 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| -0.001452 | ... | ... | 5.500 | 0 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.00132 | ... | ... | 5 | 0 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001925 |
| -0.001188 | ... | ... | 4.500 | 0 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| -0.001056 | ... | ... | 4 | 0 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.00184 |
| -0.000924 | ... | ... | 3.500 | 0 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| -0.000792 | ... | ... | 3 | 0 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| -0.00066 | ... | ... | 2.500 | 0 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.001666 |
| -0.000528 | ... | ... | 2 | 0 | 2 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.002689 |
| -0.004195 | ... | ... | 1.550 | 0 | 1.550 | 685000 | 0.050 | 0 | 0.050 | ... | ... | -0.004141 |
| -0.005941 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 0.100 | 0 | 0.100 | ... | ... | -0.005948 |
| -0.008333 | ... | ... | 0.750 | -0.025 | 0.725 | 695000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.008353 |
| -0.009736 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 0.450 | 0 | 0.450 | ... | ... | -0.009736 |
| -0.008353 | ... | ... | 0.250 | -0.025 | 0.225 | 705000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.008333 |
| -0.005948 | ... | ... | 0.125 | -0.025 | 0.100 | 710000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.005941 |
| -0.004141 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 1.550 | 0 | 1.550 | ... | ... | -0.004195 |
| -0.002689 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 2.025 | 0 | 2.025 | ... | ... | -0.002855 |
| -0.001666 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | 0 | 2.500 | ... | ... | -0.00066 |
| -0.001733 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0 | 3 | ... | ... | -0.000792 |
| -0.00179 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0 | 3.500 | ... | ... | -0.000924 |
| -0.00184 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0 | 4 | ... | ... | -0.001056 |
| -0.001885 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0 | 4.500 | ... | ... | -0.001188 |
| -0.001925 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0 | 5 | ... | ... | -0.00132 |
| -0.001961 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0 | 5.500 | ... | ... | -0.001452 |
| -0.001995 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0 | 6 | ... | ... | -0.001584 |
| -0.002026 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0 | 6.500 | ... | ... | -0.001716 |
| -0.002055 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0 | 7 | ... | ... | -0.001848 |
| -0.002082 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0 | 7.500 | ... | ... | -0.001979 |
| -0.002107 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0 | 8 | ... | ... | -0.002111 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0 | 8.500 | ... | ... | -0.002243 |
| -0.002153 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0 | 9 | ... | ... | -0.002375 |
| -0.002175 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0 | 9.500 | ... | ... | -0.002507 |
| -0.002195 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0 | 10 | ... | ... | -0.002639 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0 | 10.500 | ... | ... | -0.00277 |
| -0.002233 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0 | 11 | ... | ... | -0.002902 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0 | 11.500 | ... | ... | -0.003034 |
| -0.002268 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0 | 12 | ... | ... | -0.003166 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0 | 12.500 | ... | ... | -0.003297 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0 | 13 | ... | ... | -0.003429 |
| -0.002315 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0 | 13.500 | ... | ... | -0.003561 |
| -0.00233 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0 | 14 | ... | ... | -0.003693 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0 | 14.500 | ... | ... | -0.003824 |
| -0.002357 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0 | 15 | ... | ... | -0.003956 |
| -0.002371 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0 | 15.500 | ... | ... | -0.004088 |
| -0.002384 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0 | 16 | ... | ... | -0.004219 |
| -0.002396 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0 | 16.500 | ... | ... | -0.004351 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0 | 17 | ... | ... | -0.004482 |
| -0.00242 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0 | 17.500 | ... | ... | -0.004614 |
| -0.002431 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0 | 18 | ... | ... | -0.004746 |
| -0.002442 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | 0 | 18.500 | ... | ... | -0.004877 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0 | 19 | ... | ... | -0.005009 |
| -0.002474 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0 | 20 | ... | ... | -0.005272 |
| -0.002494 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0 | 21 | ... | ... | -0.005534 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0 | 22 | ... | ... | -0.005797 |
| -0.002531 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0 | 23 | ... | ... | -0.00606 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0 | 24 | ... | ... | -0.006322 |
| -0.002565 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0 | 25 | ... | ... | -0.006585 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0 | 26 | ... | ... | -0.006847 |
| -0.002597 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0 | 27 | ... | ... | -0.007109 |
| -0.002612 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0 | 28 | ... | ... | -0.007371 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0 | 29 | ... | ... | -0.007633 |
| -0.00264 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0 | 30 | ... | ... | -0.007895 |
| -0.002654 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0 | 31 | ... | ... | -0.008157 |
| -0.002667 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0 | 32 | ... | ... | -0.008418 |
| -0.002679 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0 | 33 | ... | ... | -0.00868 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0 | 34 | ... | ... | -0.008941 |
| -0.002704 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0 | 35 | ... | ... | -0.009202 |
| -0.002715 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0 | 36 | ... | ... | -0.009463 |
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.