Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0136 | ... | ... | 42.550 | 0 | 42.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005247 |
| -0.013328 | ... | ... | 41.550 | 0 | 41.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005237 |
| -0.013048 | ... | ... | 40.550 | 0 | 40.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005226 |
| -0.012762 | ... | ... | 39.550 | 0 | 39.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005214 |
| -0.012471 | ... | ... | 38.550 | 0 | 38.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0052 |
| -0.012175 | ... | ... | 37.550 | 0 | 37.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005185 |
| -0.011876 | ... | ... | 36.550 | 0 | 36.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005169 |
| -0.011572 | ... | ... | 35.550 | 0 | 35.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005152 |
| -0.011266 | ... | ... | 34.550 | 0 | 34.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005134 |
| -0.010957 | ... | ... | 33.550 | 0 | 33.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005115 |
| -0.010645 | ... | ... | 32.550 | 0 | 32.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005095 |
| -0.010332 | ... | ... | 31.550 | 0 | 31.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005073 |
| -0.010016 | ... | ... | 30.550 | 0 | 30.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005051 |
| -0.009699 | ... | ... | 29.550 | 0 | 29.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005027 |
| -0.00938 | ... | ... | 28.550 | 0 | 28.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005003 |
| -0.00906 | ... | ... | 27.550 | 0 | 27.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
| -0.008738 | ... | ... | 26.550 | 0 | 26.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00495 |
| -0.008416 | ... | ... | 25.550 | 0 | 25.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004921 |
| -0.008092 | ... | ... | 24.550 | 0 | 24.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004892 |
| -0.007768 | ... | ... | 23.550 | 0 | 23.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00486 |
| -0.007442 | ... | ... | 22.550 | 0 | 22.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004828 |
| -0.007116 | ... | ... | 21.550 | 0 | 21.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004793 |
| -0.006789 | ... | ... | 20.550 | 0 | 20.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004757 |
| -0.006462 | ... | ... | 19.550 | 0 | 19.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00472 |
| -0.006134 | ... | ... | 18.550 | 0 | 18.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004679 |
| -0.005805 | ... | ... | 17.550 | 0 | 17.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004637 |
| -0.005641 | ... | ... | 17.050 | 0 | 17.050 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.004615 |
| -0.005477 | ... | ... | 16.550 | 0 | 16.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004592 |
| -0.005312 | ... | ... | 16.050 | 0 | 16.050 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004569 |
| -0.005147 | ... | ... | 15.550 | 0 | 15.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004545 |
| -0.004982 | ... | ... | 15.050 | 0 | 15.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| -0.004818 | ... | ... | 14.550 | 0 | 14.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
| -0.004653 | ... | ... | 14.050 | 0 | 14.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004467 |
| -0.004488 | ... | ... | 13.550 | 0 | 13.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| -0.004323 | ... | ... | 13.050 | 0 | 13.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004411 |
| -0.004157 | ... | ... | 12.550 | 0 | 12.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004381 |
| -0.003992 | ... | ... | 12.050 | 0 | 12.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00435 |
| -0.003827 | ... | ... | 11.550 | 0 | 11.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| -0.003662 | ... | ... | 11.050 | 0 | 11.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004284 |
| -0.003496 | ... | ... | 10.550 | 0 | 10.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004248 |
| -0.003331 | ... | ... | 10.050 | 0 | 10.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| -0.003166 | ... | ... | 9.550 | 0 | 9.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
| -0.003 | ... | ... | 9.050 | 0 | 9.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004132 |
| -0.002834 | ... | ... | 8.550 | 0 | 8.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00409 |
| -0.002669 | ... | ... | 8.050 | 0 | 8.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004044 |
| -0.002503 | ... | ... | 7.550 | 0 | 7.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003996 |
| -0.002338 | ... | ... | 7.050 | 0 | 7.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.002172 | ... | ... | 6.550 | 0 | 6.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00389 |
| -0.002006 | ... | ... | 6.050 | 0 | 6.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| -0.00184 | ... | ... | 5.550 | 0 | 5.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003767 |
| -0.001675 | ... | ... | 5.050 | 0 | 5.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| -0.001509 | ... | ... | 4.550 | 0 | 4.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003622 |
| -0.001343 | ... | ... | 4.050 | 0 | 4.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
| -0.001177 | ... | ... | 3.550 | 0 | 3.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003442 |
| -0.001011 | ... | ... | 3.050 | 0 | 3.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
| -0.000846 | ... | ... | 2.550 | 0 | 2.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.00068 | ... | ... | 2.050 | 0 | 2.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| -0.000514 | ... | ... | 1.550 | 0 | 1.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| -0.000348 | ... | ... | 1.050 | 0 | 1.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.005878 | ... | ... | 0.600 | 0 | 0.600 | 570000 | 0.050 | 0 | 0.050 | ... | ... | -0.00588 |
| -0.008227 | ... | ... | 0.250 | -0.025 | 0.225 | 575000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00823 |
| -0.005519 | ... | ... | 0.075 | -0.025 | 0.050 | 580000 | 0.500 | 0 | 0.500 | ... | ... | -0.005514 |
| -0.002546 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.950 | 0 | 0.950 | ... | ... | -0.000315 |
| -0.002822 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.450 | 0 | 1.450 | ... | ... | -0.000481 |
| -0.003022 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.950 | 0 | 1.950 | ... | ... | -0.000647 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.450 | 0 | 2.450 | ... | ... | -0.000812 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.950 | 0 | 2.950 | ... | ... | -0.000978 |
| -0.003422 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.450 | 0 | 3.450 | ... | ... | -0.001144 |
| -0.00352 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.950 | 0 | 3.950 | ... | ... | -0.00131 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.450 | 0 | 4.450 | ... | ... | -0.001476 |
| -0.003683 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.950 | 0 | 4.950 | ... | ... | -0.001642 |
| -0.003754 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.450 | 0 | 5.450 | ... | ... | -0.001807 |
| -0.003819 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.950 | 0 | 5.950 | ... | ... | -0.001973 |
| -0.003879 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.450 | 0 | 6.450 | ... | ... | -0.002139 |
| -0.003934 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.950 | 0 | 6.950 | ... | ... | -0.002305 |
| -0.003986 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.450 | 0 | 7.450 | ... | ... | -0.00247 |
| -0.004035 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.950 | 0 | 7.950 | ... | ... | -0.002636 |
| -0.004081 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.450 | 0 | 8.450 | ... | ... | -0.002802 |
| -0.004124 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.950 | 0 | 8.950 | ... | ... | -0.002967 |
| -0.004166 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.450 | 0 | 9.450 | ... | ... | -0.003133 |
| -0.004205 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.950 | 0 | 9.950 | ... | ... | -0.003299 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.450 | 0 | 10.450 | ... | ... | -0.003464 |
| -0.004278 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.950 | 0 | 10.950 | ... | ... | -0.00363 |
| -0.004312 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.450 | 0 | 11.450 | ... | ... | -0.003795 |
| -0.004345 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.950 | 0 | 11.950 | ... | ... | -0.003961 |
| -0.004376 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.450 | 0 | 12.450 | ... | ... | -0.004126 |
| -0.004406 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.950 | 0 | 12.950 | ... | ... | -0.004292 |
| -0.004436 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.450 | 0 | 13.450 | ... | ... | -0.004457 |
| -0.004463 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.950 | 0 | 13.950 | ... | ... | -0.004623 |
| -0.00449 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.450 | 0 | 14.450 | ... | ... | -0.004788 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.950 | 0 | 14.950 | ... | ... | -0.004953 |
| -0.004542 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.450 | 0 | 15.450 | ... | ... | -0.005119 |
| -0.004567 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.950 | 0 | 15.950 | ... | ... | -0.005284 |
| -0.004591 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.450 | 0 | 16.450 | ... | ... | -0.005449 |
| -0.004614 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.950 | 0 | 16.950 | ... | ... | -0.005614 |
| -0.004636 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.450 | 0 | 17.450 | ... | ... | -0.00578 |
| -0.004658 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.950 | 0 | 17.950 | ... | ... | -0.005945 |
| -0.00468 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.450 | 0 | 18.450 | ... | ... | -0.00611 |
| -0.00472 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.450 | 0 | 19.450 | ... | ... | -0.00644 |
| -0.00476 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.450 | 0 | 20.450 | ... | ... | -0.00677 |
| -0.004797 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.450 | 0 | 21.450 | ... | ... | -0.0071 |
| -0.004832 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.450 | 0 | 22.450 | ... | ... | -0.00743 |
| -0.004866 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.450 | 0 | 23.450 | ... | ... | -0.00776 |
| -0.004899 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.450 | 0 | 24.450 | ... | ... | -0.008089 |
| -0.004931 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.450 | 0 | 25.450 | ... | ... | -0.008418 |
| -0.004961 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.450 | 0 | 26.450 | ... | ... | -0.008748 |
| -0.00499 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.450 | 0 | 27.450 | ... | ... | -0.009077 |
| -0.005018 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.450 | 0 | 28.450 | ... | ... | -0.009406 |
| -0.005045 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.450 | 0 | 29.450 | ... | ... | -0.009734 |
| -0.005071 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.450 | 0 | 30.450 | ... | ... | -0.010063 |
| -0.005096 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.450 | 0 | 31.450 | ... | ... | -0.010392 |
| -0.005121 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.450 | 0 | 32.450 | ... | ... | -0.01072 |
| -0.005145 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.450 | 0 | 33.450 | ... | ... | -0.011048 |
| -0.005168 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.450 | 0 | 34.450 | ... | ... | -0.011376 |
| -0.00519 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.450 | 0 | 35.450 | ... | ... | -0.011704 |
| -0.005212 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.450 | 0 | 36.450 | ... | ... | -0.012031 |
| -0.005233 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.450 | 0 | 37.450 | ... | ... | -0.012359 |
| -0.005254 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.450 | 0 | 38.450 | ... | ... | -0.012686 |
| -0.005274 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.450 | 0 | 39.450 | ... | ... | -0.013013 |
| -0.005294 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.450 | 0 | 40.450 | ... | ... | -0.01334 |
| -0.005313 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.450 | 0 | 41.450 | ... | ... | -0.013667 |
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.