Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020607 | ... | ... | 54 | 0 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.016242 |
| -0.020283 | ... | ... | 53 | 0 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.016229 |
| -0.019951 | ... | ... | 52 | 0 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.016212 |
| -0.019613 | ... | ... | 51 | 0 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.016191 |
| -0.01927 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.016166 |
| -0.018921 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.016139 |
| -0.018566 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.016109 |
| -0.018208 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.016076 |
| -0.017847 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.01604 |
| -0.017483 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.016002 |
| -0.017116 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.015962 |
| -0.016746 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.01592 |
| -0.016374 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.015874 |
| -0.016 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.015827 |
| -0.015624 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.015778 |
| -0.015246 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.015727 |
| -0.014866 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.015673 |
| -0.014485 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.015616 |
| -0.014103 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.015559 |
| -0.01372 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.015499 |
| -0.013336 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.015435 |
| -0.012951 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.015369 |
| -0.012566 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.015301 |
| -0.012179 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.015231 |
| -0.011791 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.015157 |
| -0.011402 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.01508 |
| -0.011013 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.015001 |
| -0.010623 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.014918 |
| -0.010233 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.014831 |
| -0.010037 | ... | ... | 25.500 | 0 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.014787 |
| -0.009842 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.014742 |
| -0.009647 | ... | ... | 24.500 | 0 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.014696 |
| -0.009452 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.014649 |
| -0.009256 | ... | ... | 23.500 | 0 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.0146 |
| -0.00906 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.01455 |
| -0.008865 | ... | ... | 22.500 | 0 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.014499 |
| -0.008669 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.014448 |
| -0.008473 | ... | ... | 21.500 | 0 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.014395 |
| -0.008277 | ... | ... | 21 | 0 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.014341 |
| -0.008081 | ... | ... | 20.500 | 0 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.014285 |
| -0.007885 | ... | ... | 20 | 0 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.014227 |
| -0.007689 | ... | ... | 19.500 | 0 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.014168 |
| -0.007492 | ... | ... | 19 | 0 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.014108 |
| -0.007296 | ... | ... | 18.500 | 0 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.014047 |
| -0.007099 | ... | ... | 18 | 0 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.013984 |
| -0.006902 | ... | ... | 17.500 | 0 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.013919 |
| -0.006705 | ... | ... | 17 | 0 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.013851 |
| -0.006508 | ... | ... | 16.500 | 0 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013782 |
| -0.006312 | ... | ... | 16 | 0 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.013711 |
| -0.006115 | ... | ... | 15.500 | 0 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.013638 |
| -0.005917 | ... | ... | 15 | 0 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013562 |
| -0.00572 | ... | ... | 14.500 | 0 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.013483 |
| -0.005523 | ... | ... | 14 | 0 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.013403 |
| -0.005326 | ... | ... | 13.500 | 0 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.01332 |
| -0.005129 | ... | ... | 13 | 0 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.013232 |
| -0.004932 | ... | ... | 12.500 | 0 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.013141 |
| -0.004735 | ... | ... | 12 | 0 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.013048 |
| -0.004538 | ... | ... | 11.500 | 0 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.012952 |
| -0.004341 | ... | ... | 11 | 0 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.012849 |
| -0.004144 | ... | ... | 10.500 | 0 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.012741 |
| -0.003947 | ... | ... | 10 | 0 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.012632 |
| -0.00375 | ... | ... | 9.500 | 0 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.012515 |
| -0.003553 | ... | ... | 9 | 0 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.012391 |
| -0.003356 | ... | ... | 8.500 | 0 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.012262 |
| -0.003158 | ... | ... | 8 | 0 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.012125 |
| -0.002961 | ... | ... | 7.500 | 0 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.01198 |
| -0.002764 | ... | ... | 7 | 0 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.011825 |
| -0.002567 | ... | ... | 6.500 | 0 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.011659 |
| -0.00237 | ... | ... | 6 | 0 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.01148 |
| -0.002172 | ... | ... | 5.500 | 0 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011288 |
| -0.001975 | ... | ... | 5 | 0 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011077 |
| -0.001778 | ... | ... | 4.500 | 0 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.010847 |
| -0.00158 | ... | ... | 4 | 0 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.010591 |
| -0.001383 | ... | ... | 3.500 | 0 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.010302 |
| -0.001186 | ... | ... | 3 | 0 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.009972 |
| -0.000988 | ... | ... | 2.500 | 0 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.009588 |
| -0.00079 | ... | ... | 2 | 0 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.009124 |
| -0.000593 | ... | ... | 1.500 | 0 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.00854 |
| -0.000395 | ... | ... | 1 | 0 | 1 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.007742 |
| -0.000198 | ... | ... | 0.525 | -0.025 | 0.500 | 685000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00646 |
| -0.01249 | ... | ... | 0.125 | -0.025 | 0.100 | 690000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.01249 |
| -0.00646 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 0.500 | 0 | 0.500 | ... | ... | -0.000198 |
| -0.007742 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 1 | 0 | 1 | ... | ... | -0.000395 |
| -0.00854 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0 | 1.500 | ... | ... | -0.000593 |
| -0.009124 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0 | 2 | ... | ... | -0.00079 |
| -0.009588 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0 | 2.500 | ... | ... | -0.000988 |
| -0.009972 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0 | 3 | ... | ... | -0.001186 |
| -0.010302 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0 | 3.500 | ... | ... | -0.001383 |
| -0.010591 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0 | 4 | ... | ... | -0.001581 |
| -0.010848 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0 | 4.500 | ... | ... | -0.001778 |
| -0.011077 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0 | 5 | ... | ... | -0.001975 |
| -0.011288 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0 | 5.500 | ... | ... | -0.002173 |
| -0.01148 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0 | 6 | ... | ... | -0.00237 |
| -0.01166 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0 | 6.500 | ... | ... | -0.002567 |
| -0.011825 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0 | 7 | ... | ... | -0.002764 |
| -0.01198 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0 | 7.500 | ... | ... | -0.002962 |
| -0.012126 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0 | 8 | ... | ... | -0.003159 |
| -0.012263 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0 | 8.500 | ... | ... | -0.003356 |
| -0.012392 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0 | 9 | ... | ... | -0.003553 |
| -0.012515 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0 | 9.500 | ... | ... | -0.00375 |
| -0.012633 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0 | 10 | ... | ... | -0.003948 |
| -0.012743 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0 | 10.500 | ... | ... | -0.004145 |
| -0.01285 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0 | 11 | ... | ... | -0.004342 |
| -0.012953 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0 | 11.500 | ... | ... | -0.004539 |
| -0.01305 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0 | 12 | ... | ... | -0.004736 |
| -0.013143 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0 | 12.500 | ... | ... | -0.004933 |
| -0.013234 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0 | 13 | ... | ... | -0.00513 |
| -0.013323 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0 | 13.500 | ... | ... | -0.005328 |
| -0.013407 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0 | 14 | ... | ... | -0.005525 |
| -0.013487 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0 | 14.500 | ... | ... | -0.005722 |
| -0.013565 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0 | 15 | ... | ... | -0.005919 |
| -0.013642 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0 | 15.500 | ... | ... | -0.006116 |
| -0.013717 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0 | 16 | ... | ... | -0.006313 |
| -0.013788 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0 | 16.500 | ... | ... | -0.00651 |
| -0.013857 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0 | 17 | ... | ... | -0.006707 |
| -0.013924 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0 | 17.500 | ... | ... | -0.006904 |
| -0.01399 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0 | 18 | ... | ... | -0.007101 |
| -0.014054 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0 | 18.500 | ... | ... | -0.007298 |
| -0.014117 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0 | 19 | ... | ... | -0.007496 |
| -0.014178 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0 | 19.500 | ... | ... | -0.007693 |
| -0.014237 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0 | 20 | ... | ... | -0.00789 |
| -0.014351 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0 | 21 | ... | ... | -0.008284 |
| -0.014461 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0 | 22 | ... | ... | -0.008678 |
| -0.014564 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0 | 23 | ... | ... | -0.009072 |
| -0.014664 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0 | 24 | ... | ... | -0.009465 |
| -0.014762 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0 | 25 | ... | ... | -0.009859 |
| -0.014855 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0 | 26 | ... | ... | -0.010253 |
| -0.014942 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0 | 27 | ... | ... | -0.010646 |
| -0.015027 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0 | 28 | ... | ... | -0.011039 |
| -0.015111 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0 | 29 | ... | ... | -0.011432 |
| -0.015192 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0 | 30 | ... | ... | -0.011825 |
| -0.015269 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0 | 31 | ... | ... | -0.012217 |
| -0.015344 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0 | 32 | ... | ... | -0.01261 |
| -0.015416 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.013002 |
| -0.015487 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.013395 |
| -0.015556 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0 | 35 | ... | ... | -0.013787 |
| -0.015622 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0 | 36 | ... | ... | -0.014179 |
| -0.015687 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0 | 37 | ... | ... | -0.014571 |
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.