Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01537 | ... | ... | 39.750 | 0.200 | 39.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00892 |
| -0.01503 | ... | ... | 38.750 | 0.200 | 38.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.008901 |
| -0.014682 | ... | ... | 37.750 | 0.200 | 37.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00888 |
| -0.014329 | ... | ... | 36.750 | 0.200 | 36.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008856 |
| -0.01397 | ... | ... | 35.750 | 0.200 | 35.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008829 |
| -0.013607 | ... | ... | 34.750 | 0.200 | 34.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.008801 |
| -0.013241 | ... | ... | 33.750 | 0.200 | 33.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00877 |
| -0.012871 | ... | ... | 32.750 | 0.200 | 32.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.008738 |
| -0.012498 | ... | ... | 31.750 | 0.200 | 31.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008703 |
| -0.012122 | ... | ... | 30.750 | 0.200 | 30.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.008666 |
| -0.011744 | ... | ... | 29.750 | 0.200 | 29.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.008628 |
| -0.011364 | ... | ... | 28.750 | 0.200 | 28.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.008588 |
| -0.010982 | ... | ... | 27.750 | 0.200 | 27.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.008545 |
| -0.010598 | ... | ... | 26.750 | 0.200 | 26.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0085 |
| -0.010213 | ... | ... | 25.750 | 0.200 | 25.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.008453 |
| -0.009827 | ... | ... | 24.750 | 0.200 | 24.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008403 |
| -0.00944 | ... | ... | 23.750 | 0.200 | 23.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008351 |
| -0.009051 | ... | ... | 22.750 | 0.200 | 22.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008297 |
| -0.008662 | ... | ... | 21.750 | 0.200 | 21.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00824 |
| -0.008271 | ... | ... | 20.750 | 0.200 | 20.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00818 |
| -0.00788 | ... | ... | 19.750 | 0.200 | 19.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008117 |
| -0.007488 | ... | ... | 18.750 | 0.200 | 18.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008049 |
| -0.007292 | ... | ... | 18.250 | 0.200 | 18.450 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.008014 |
| -0.007096 | ... | ... | 17.750 | 0.200 | 17.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007979 |
| -0.0069 | ... | ... | 17.250 | 0.200 | 17.450 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007942 |
| -0.006703 | ... | ... | 16.750 | 0.200 | 16.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.007904 |
| -0.006507 | ... | ... | 16.250 | 0.200 | 16.450 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.007865 |
| -0.00631 | ... | ... | 15.750 | 0.200 | 15.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.007824 |
| -0.006113 | ... | ... | 15.250 | 0.200 | 15.450 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.007783 |
| -0.005916 | ... | ... | 14.750 | 0.200 | 14.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00774 |
| -0.005719 | ... | ... | 14.250 | 0.200 | 14.450 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.007695 |
| -0.005522 | ... | ... | 13.750 | 0.200 | 13.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.007649 |
| -0.005325 | ... | ... | 13.250 | 0.200 | 13.450 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.007601 |
| -0.005127 | ... | ... | 12.750 | 0.200 | 12.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.007552 |
| -0.00493 | ... | ... | 12.250 | 0.200 | 12.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.0075 |
| -0.004732 | ... | ... | 11.750 | 0.200 | 11.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007447 |
| -0.004534 | ... | ... | 11.250 | 0.200 | 11.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007391 |
| -0.004337 | ... | ... | 10.750 | 0.200 | 10.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007333 |
| -0.004139 | ... | ... | 10.250 | 0.200 | 10.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007272 |
| -0.003941 | ... | ... | 9.750 | 0.200 | 9.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007208 |
| -0.003743 | ... | ... | 9.250 | 0.200 | 9.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.007142 |
| -0.003545 | ... | ... | 8.750 | 0.200 | 8.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007071 |
| -0.003348 | ... | ... | 8.250 | 0.200 | 8.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006997 |
| -0.00315 | ... | ... | 7.750 | 0.200 | 7.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006918 |
| -0.002952 | ... | ... | 7.250 | 0.200 | 7.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.006834 |
| -0.002754 | ... | ... | 6.750 | 0.200 | 6.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006746 |
| -0.002556 | ... | ... | 6.250 | 0.200 | 6.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00665 |
| -0.002358 | ... | ... | 5.750 | 0.200 | 5.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.006548 |
| -0.00216 | ... | ... | 5.250 | 0.200 | 5.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.006437 |
| -0.001962 | ... | ... | 4.750 | 0.200 | 4.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006316 |
| -0.001764 | ... | ... | 4.250 | 0.200 | 4.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006183 |
| -0.001566 | ... | ... | 3.750 | 0.200 | 3.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006035 |
| -0.001368 | ... | ... | 3.250 | 0.200 | 3.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.005868 |
| -0.00117 | ... | ... | 2.750 | 0.200 | 2.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
| -0.000972 | ... | ... | 2.250 | 0.200 | 2.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005453 |
| -0.000773 | ... | ... | 1.750 | 0.200 | 1.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005183 |
| -0.000575 | ... | ... | 1.250 | 0.200 | 1.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
| -0.000377 | ... | ... | 0.750 | 0.200 | 0.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004366 |
| -0.000178 | ... | ... | 0.275 | 0.175 | 0.450 | 545000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003585 |
| -0.006845 | ... | ... | 0.025 | 0.050 | 0.075 | 550000 | 0.125 | -0.150 | 0.275 | ... | ... | -0.006842 |
| -0.003787 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.550 | -0.200 | 0.750 | ... | ... | -0.000218 |
| -0.004477 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1.050 | -0.200 | 1.250 | ... | ... | -0.000416 |
| -0.004916 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.000615 |
| -0.005242 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.050 | -0.200 | 2.250 | ... | ... | -0.000813 |
| -0.005501 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.550 | -0.200 | 2.750 | ... | ... | -0.001011 |
| -0.005717 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.050 | -0.200 | 3.250 | ... | ... | -0.00121 |
| -0.005903 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.550 | -0.200 | 3.750 | ... | ... | -0.001408 |
| -0.006066 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.050 | -0.200 | 4.250 | ... | ... | -0.001606 |
| -0.006211 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.550 | -0.200 | 4.750 | ... | ... | -0.001804 |
| -0.006341 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.050 | -0.200 | 5.250 | ... | ... | -0.002002 |
| -0.00646 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.550 | -0.200 | 5.750 | ... | ... | -0.0022 |
| -0.006569 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.050 | -0.200 | 6.250 | ... | ... | -0.002398 |
| -0.00667 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.550 | -0.200 | 6.750 | ... | ... | -0.002596 |
| -0.006765 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.050 | -0.200 | 7.250 | ... | ... | -0.002794 |
| -0.006852 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.550 | -0.200 | 7.750 | ... | ... | -0.002992 |
| -0.006935 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.050 | -0.200 | 8.250 | ... | ... | -0.00319 |
| -0.007013 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.550 | -0.200 | 8.750 | ... | ... | -0.003388 |
| -0.007086 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.050 | -0.200 | 9.250 | ... | ... | -0.003586 |
| -0.007156 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.550 | -0.200 | 9.750 | ... | ... | -0.003784 |
| -0.007223 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.050 | -0.200 | 10.250 | ... | ... | -0.003982 |
| -0.007285 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.550 | -0.200 | 10.750 | ... | ... | -0.004179 |
| -0.007346 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.050 | -0.200 | 11.250 | ... | ... | -0.004377 |
| -0.007405 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.550 | -0.200 | 11.750 | ... | ... | -0.004575 |
| -0.00746 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.050 | -0.200 | 12.250 | ... | ... | -0.004773 |
| -0.007513 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.550 | -0.200 | 12.750 | ... | ... | -0.004971 |
| -0.007565 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.050 | -0.200 | 13.250 | ... | ... | -0.005169 |
| -0.007615 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.550 | -0.200 | 13.750 | ... | ... | -0.005366 |
| -0.007662 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.050 | -0.200 | 14.250 | ... | ... | -0.005564 |
| -0.007708 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.550 | -0.200 | 14.750 | ... | ... | -0.005762 |
| -0.007753 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.050 | -0.200 | 15.250 | ... | ... | -0.00596 |
| -0.007838 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.050 | -0.200 | 16.250 | ... | ... | -0.006355 |
| -0.007918 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.050 | -0.200 | 17.250 | ... | ... | -0.00675 |
| -0.007994 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.050 | -0.200 | 18.250 | ... | ... | -0.007145 |
| -0.008065 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.050 | -0.200 | 19.250 | ... | ... | -0.00754 |
| -0.008134 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.050 | -0.200 | 20.250 | ... | ... | -0.007935 |
| -0.008199 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.050 | -0.200 | 21.250 | ... | ... | -0.00833 |
| -0.008261 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.050 | -0.200 | 22.250 | ... | ... | -0.008724 |
| -0.00832 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.050 | -0.200 | 23.250 | ... | ... | -0.009118 |
| -0.008377 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.050 | -0.200 | 24.250 | ... | ... | -0.009512 |
| -0.008432 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.050 | -0.200 | 25.250 | ... | ... | -0.009905 |
| -0.008484 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.050 | -0.200 | 26.250 | ... | ... | -0.010299 |
| -0.008535 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.050 | -0.200 | 27.250 | ... | ... | -0.010692 |
| -0.008583 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.050 | -0.200 | 28.250 | ... | ... | -0.011086 |
| -0.008631 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.050 | -0.200 | 29.250 | ... | ... | -0.011479 |
| -0.008675 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.050 | -0.200 | 30.250 | ... | ... | -0.011872 |
| -0.008719 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.050 | -0.200 | 31.250 | ... | ... | -0.012265 |
| -0.008762 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.050 | -0.200 | 32.250 | ... | ... | -0.012658 |
| -0.008804 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.050 | -0.200 | 33.250 | ... | ... | -0.01305 |
| -0.008844 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.050 | -0.200 | 34.250 | ... | ... | -0.013443 |
| -0.008882 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.050 | -0.200 | 35.250 | ... | ... | -0.013835 |
| -0.00892 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.050 | -0.200 | 36.250 | ... | ... | -0.014227 |
| -0.008956 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.050 | -0.200 | 37.250 | ... | ... | -0.014619 |
| -0.008992 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.050 | -0.200 | 38.250 | ... | ... | -0.015011 |
| -0.009028 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.050 | -0.200 | 39.250 | ... | ... | -0.015402 |
| -0.009061 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.050 | -0.200 | 40.250 | ... | ... | -0.015794 |
| -0.009094 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.050 | -0.200 | 41.250 | ... | ... | -0.016185 |
| -0.009127 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.050 | -0.200 | 42.250 | ... | ... | -0.016576 |
| -0.009158 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.050 | -0.200 | 43.250 | ... | ... | -0.016966 |
| -0.009189 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.050 | -0.200 | 44.250 | ... | ... | -0.017357 |
| -0.00922 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.050 | -0.200 | 45.250 | ... | ... | -0.017747 |
| -0.009249 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.050 | -0.200 | 46.250 | ... | ... | -0.018137 |
| -0.009277 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.050 | -0.200 | 47.250 | ... | ... | -0.018526 |
| -0.009305 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.050 | -0.200 | 48.250 | ... | ... | -0.018916 |
| -0.009332 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.050 | -0.200 | 49.250 | ... | ... | -0.019305 |
| -0.009359 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.050 | -0.200 | 50.250 | ... | ... | -0.019695 |
| -0.009386 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.050 | -0.200 | 51.250 | ... | ... | -0.020083 |
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.