Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020941 | ... | ... | 42.900 | 0 | 42.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.03153 |
| -0.020498 | ... | ... | 41.900 | 0 | 41.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.031472 |
| -0.020047 | ... | ... | 40.900 | 0 | 40.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.031407 |
| -0.019591 | ... | ... | 39.900 | 0 | 39.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.031334 |
| -0.019131 | ... | ... | 38.900 | 0 | 38.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.031253 |
| -0.018666 | ... | ... | 37.900 | 0 | 37.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.031164 |
| -0.018197 | ... | ... | 36.900 | 0 | 36.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.03107 |
| -0.017725 | ... | ... | 35.900 | 0 | 35.900 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.030969 |
| -0.01725 | ... | ... | 34.900 | 0 | 34.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.030861 |
| -0.016772 | ... | ... | 33.900 | 0 | 33.900 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.030747 |
| -0.016291 | ... | ... | 32.900 | 0 | 32.900 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.030628 |
| -0.015809 | ... | ... | 31.900 | 0 | 31.900 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.030501 |
| -0.015324 | ... | ... | 30.900 | 0 | 30.900 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.030367 |
| -0.014839 | ... | ... | 29.900 | 0 | 29.900 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.030229 |
| -0.014353 | ... | ... | 28.900 | 0 | 28.900 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.030083 |
| -0.013865 | ... | ... | 27.900 | 0 | 27.900 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.029929 |
| -0.013375 | ... | ... | 26.900 | 0 | 26.900 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.02977 |
| -0.012884 | ... | ... | 25.900 | 0 | 25.900 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.029604 |
| -0.012391 | ... | ... | 24.900 | 0 | 24.900 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.029427 |
| -0.011898 | ... | ... | 23.900 | 0 | 23.900 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.029242 |
| -0.011404 | ... | ... | 22.900 | 0 | 22.900 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.029051 |
| -0.01091 | ... | ... | 21.900 | 0 | 21.900 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.028846 |
| -0.010416 | ... | ... | 20.900 | 0 | 20.900 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.028634 |
| -0.009921 | ... | ... | 19.900 | 0 | 19.900 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.028413 |
| -0.009425 | ... | ... | 18.900 | 0 | 18.900 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.028175 |
| -0.008929 | ... | ... | 17.900 | 0 | 17.900 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.027927 |
| -0.008433 | ... | ... | 16.900 | 0 | 16.900 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.027662 |
| -0.008184 | ... | ... | 16.400 | 0 | 16.400 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.027523 |
| -0.007935 | ... | ... | 15.900 | 0 | 15.900 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.027382 |
| -0.007686 | ... | ... | 15.400 | 0 | 15.400 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.027236 |
| -0.007437 | ... | ... | 14.900 | 0 | 14.900 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.027085 |
| -0.007188 | ... | ... | 14.400 | 0 | 14.400 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.026927 |
| -0.006938 | ... | ... | 13.900 | 0 | 13.900 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.026764 |
| -0.006689 | ... | ... | 13.400 | 0 | 13.400 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.026596 |
| -0.006439 | ... | ... | 12.900 | 0 | 12.900 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.026423 |
| -0.00619 | ... | ... | 12.400 | 0 | 12.400 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.026242 |
| -0.005941 | ... | ... | 11.900 | 0 | 11.900 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.026053 |
| -0.005691 | ... | ... | 11.400 | 0 | 11.400 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.025858 |
| -0.005442 | ... | ... | 10.900 | 0 | 10.900 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.025651 |
| -0.005193 | ... | ... | 10.400 | 0 | 10.400 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.025437 |
| -0.004944 | ... | ... | 9.900 | 0 | 9.900 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.025215 |
| -0.004694 | ... | ... | 9.400 | 0 | 9.400 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.024979 |
| -0.004445 | ... | ... | 8.900 | 0 | 8.900 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.024729 |
| -0.004195 | ... | ... | 8.400 | 0 | 8.400 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.024471 |
| -0.003946 | ... | ... | 7.900 | 0 | 7.900 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.024193 |
| -0.003697 | ... | ... | 7.400 | 0 | 7.400 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.023898 |
| -0.003447 | ... | ... | 6.900 | 0 | 6.900 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.023585 |
| -0.003198 | ... | ... | 6.400 | 0 | 6.400 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.023249 |
| -0.002948 | ... | ... | 5.900 | 0 | 5.900 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.022887 |
| -0.002698 | ... | ... | 5.400 | 0 | 5.400 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.022496 |
| -0.002449 | ... | ... | 4.900 | 0 | 4.900 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.022067 |
| -0.002199 | ... | ... | 4.400 | 0 | 4.400 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.021597 |
| -0.00195 | ... | ... | 3.900 | 0 | 3.900 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.021073 |
| -0.0017 | ... | ... | 3.400 | 0 | 3.400 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.020482 |
| -0.00145 | ... | ... | 2.900 | 0 | 2.900 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.019804 |
| -0.001201 | ... | ... | 2.400 | 0 | 2.400 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.019007 |
| -0.000951 | ... | ... | 1.900 | 0 | 1.900 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.018039 |
| -0.0007 | ... | ... | 1.400 | 0 | 1.400 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.016805 |
| -0.00045 | ... | ... | 0.900 | 0 | 0.900 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.015082 |
| -0.0002 | ... | ... | 0.400 | 0 | 0.400 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012146 |
| -0.020775 | ... | ... | 0.050 | 0 | 0.050 | 580000 | 0.150 | 0 | 0.150 | ... | ... | -0.02077 |
| -0.013574 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.600 | 0 | 0.600 | ... | ... | -0.0003 |
| -0.015854 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.100 | 0 | 1.100 | ... | ... | -0.00055 |
| -0.01734 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.600 | 0 | 1.600 | ... | ... | -0.000801 |
| -0.018452 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.100 | 0 | 2.100 | ... | ... | -0.001051 |
| -0.019341 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.600 | 0 | 2.600 | ... | ... | -0.001301 |
| -0.020086 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.100 | 0 | 3.100 | ... | ... | -0.00155 |
| -0.020726 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.600 | 0 | 3.600 | ... | ... | -0.0018 |
| -0.021289 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.100 | 0 | 4.100 | ... | ... | -0.00205 |
| -0.021792 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.600 | 0 | 4.600 | ... | ... | -0.002299 |
| -0.022243 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.100 | 0 | 5.100 | ... | ... | -0.002549 |
| -0.022657 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.600 | 0 | 5.600 | ... | ... | -0.002799 |
| -0.023036 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.100 | 0 | 6.100 | ... | ... | -0.003048 |
| -0.023388 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.600 | 0 | 6.600 | ... | ... | -0.003298 |
| -0.023715 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.100 | 0 | 7.100 | ... | ... | -0.003547 |
| -0.02402 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.600 | 0 | 7.600 | ... | ... | -0.003797 |
| -0.024308 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.100 | 0 | 8.100 | ... | ... | -0.004046 |
| -0.024578 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.600 | 0 | 8.600 | ... | ... | -0.004296 |
| -0.024834 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.100 | 0 | 9.100 | ... | ... | -0.004545 |
| -0.025079 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.600 | 0 | 9.600 | ... | ... | -0.004795 |
| -0.025309 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.100 | 0 | 10.100 | ... | ... | -0.005044 |
| -0.025528 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.600 | 0 | 10.600 | ... | ... | -0.005294 |
| -0.025741 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.100 | 0 | 11.100 | ... | ... | -0.005543 |
| -0.025945 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.600 | 0 | 11.600 | ... | ... | -0.005793 |
| -0.026136 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.100 | 0 | 12.100 | ... | ... | -0.006042 |
| -0.026321 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.600 | 0 | 12.600 | ... | ... | -0.006291 |
| -0.026502 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.100 | 0 | 13.100 | ... | ... | -0.006541 |
| -0.026677 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.600 | 0 | 13.600 | ... | ... | -0.00679 |
| -0.026842 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.100 | 0 | 14.100 | ... | ... | -0.007039 |
| -0.027003 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.600 | 0 | 14.600 | ... | ... | -0.007289 |
| -0.027158 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.100 | 0 | 15.100 | ... | ... | -0.007538 |
| -0.02731 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.600 | 0 | 15.600 | ... | ... | -0.007787 |
| -0.027457 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.100 | 0 | 16.100 | ... | ... | -0.008037 |
| -0.027736 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.100 | 0 | 17.100 | ... | ... | -0.008536 |
| -0.028002 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.100 | 0 | 18.100 | ... | ... | -0.009035 |
| -0.02825 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.100 | 0 | 19.100 | ... | ... | -0.009533 |
| -0.02849 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.100 | 0 | 20.100 | ... | ... | -0.010032 |
| -0.028719 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.100 | 0 | 21.100 | ... | ... | -0.010531 |
| -0.028935 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.100 | 0 | 22.100 | ... | ... | -0.011029 |
| -0.02914 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.100 | 0 | 23.100 | ... | ... | -0.011527 |
| -0.029339 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.100 | 0 | 24.100 | ... | ... | -0.012025 |
| -0.029533 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.100 | 0 | 25.100 | ... | ... | -0.012522 |
| -0.029715 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.100 | 0 | 26.100 | ... | ... | -0.013019 |
| -0.029891 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.100 | 0 | 27.100 | ... | ... | -0.013516 |
| -0.030061 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.100 | 0 | 28.100 | ... | ... | -0.014013 |
| -0.030227 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.100 | 0 | 29.100 | ... | ... | -0.01451 |
| -0.030384 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.100 | 0 | 30.100 | ... | ... | -0.015006 |
| -0.030538 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.100 | 0 | 31.100 | ... | ... | -0.015502 |
| -0.030687 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.100 | 0 | 32.100 | ... | ... | -0.015999 |
| -0.030833 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.100 | 0 | 33.100 | ... | ... | -0.016495 |
| -0.030974 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.100 | 0 | 34.100 | ... | ... | -0.01699 |
| -0.031108 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.100 | 0 | 35.100 | ... | ... | -0.017486 |
| -0.031239 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.100 | 0 | 36.100 | ... | ... | -0.017982 |
| -0.031367 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.100 | 0 | 37.100 | ... | ... | -0.018477 |
| -0.031493 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.100 | 0 | 38.100 | ... | ... | -0.018973 |
| -0.031617 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.100 | 0 | 39.100 | ... | ... | -0.019468 |
| -0.031736 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.100 | 0 | 40.100 | ... | ... | -0.019964 |
| -0.031851 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.100 | 0 | 41.100 | ... | ... | -0.020459 |
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.