Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.041775 | ... | ... | 54.125 | 0 | 54.125 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004996 |
| -0.041625 | ... | ... | 53.125 | 0 | 53.125 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004992 |
| -0.041453 | ... | ... | 52.125 | 0 | 52.125 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004987 |
| -0.04126 | ... | ... | 51.125 | 0 | 51.125 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00498 |
| -0.041049 | ... | ... | 50.125 | 0 | 50.125 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004973 |
| -0.040823 | ... | ... | 49.125 | 0 | 49.125 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004964 |
| -0.040583 | ... | ... | 48.125 | 0 | 48.125 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004955 |
| -0.04033 | ... | ... | 47.125 | 0 | 47.125 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004945 |
| -0.040066 | ... | ... | 46.125 | 0 | 46.125 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004934 |
| -0.039791 | ... | ... | 45.125 | 0 | 45.125 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004922 |
| -0.039506 | ... | ... | 44.125 | 0 | 44.125 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00491 |
| -0.039212 | ... | ... | 43.125 | 0 | 43.125 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| -0.03891 | ... | ... | 42.125 | 0 | 42.125 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
| -0.038599 | ... | ... | 41.125 | 0 | 41.125 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004868 |
| -0.038281 | ... | ... | 40.125 | 0 | 40.125 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004853 |
| -0.037955 | ... | ... | 39.125 | 0 | 39.125 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| -0.037622 | ... | ... | 38.125 | 0 | 38.125 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
| -0.037283 | ... | ... | 37.125 | 0 | 37.125 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004804 |
| -0.036936 | ... | ... | 36.125 | 0 | 36.125 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004786 |
| -0.036583 | ... | ... | 35.125 | 0 | 35.125 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004767 |
| -0.036223 | ... | ... | 34.125 | 0 | 34.125 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004748 |
| -0.035857 | ... | ... | 33.125 | 0 | 33.125 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004727 |
| -0.035484 | ... | ... | 32.125 | 0 | 32.125 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004707 |
| -0.035104 | ... | ... | 31.125 | 0 | 31.125 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004685 |
| -0.034717 | ... | ... | 30.125 | 0 | 30.125 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004662 |
| -0.034323 | ... | ... | 29.125 | 0 | 29.125 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004639 |
| -0.033922 | ... | ... | 28.125 | 0 | 28.125 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004614 |
| -0.033513 | ... | ... | 27.125 | 0 | 27.125 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004589 |
| -0.033097 | ... | ... | 26.125 | 0 | 26.125 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| -0.032885 | ... | ... | 25.625 | 0 | 25.625 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004548 |
| -0.032672 | ... | ... | 25.125 | 0 | 25.125 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004534 |
| -0.032456 | ... | ... | 24.625 | 0 | 24.625 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| -0.032238 | ... | ... | 24.125 | 0 | 24.125 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004506 |
| -0.032018 | ... | ... | 23.625 | 0 | 23.625 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004491 |
| -0.031795 | ... | ... | 23.125 | 0 | 23.125 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.03157 | ... | ... | 22.625 | 0 | 22.625 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.00446 |
| -0.031342 | ... | ... | 22.125 | 0 | 22.125 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004444 |
| -0.031112 | ... | ... | 21.625 | 0 | 21.625 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004428 |
| -0.030878 | ... | ... | 21.125 | 0 | 21.125 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004411 |
| -0.030642 | ... | ... | 20.625 | 0 | 20.625 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| -0.030403 | ... | ... | 20.125 | 0 | 20.125 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004376 |
| -0.03016 | ... | ... | 19.625 | 0 | 19.625 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004358 |
| -0.029914 | ... | ... | 19.125 | 0 | 19.125 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004339 |
| -0.029665 | ... | ... | 18.625 | 0 | 18.625 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004321 |
| -0.029412 | ... | ... | 18.125 | 0 | 18.125 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| -0.029155 | ... | ... | 17.625 | 0 | 17.625 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| -0.028894 | ... | ... | 17.125 | 0 | 17.125 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00426 |
| -0.028629 | ... | ... | 16.625 | 0 | 16.625 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004239 |
| -0.028359 | ... | ... | 16.125 | 0 | 16.125 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004217 |
| -0.028085 | ... | ... | 15.625 | 0 | 15.625 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004195 |
| -0.027805 | ... | ... | 15.125 | 0 | 15.125 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004171 |
| -0.02752 | ... | ... | 14.625 | 0 | 14.625 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
| -0.027229 | ... | ... | 14.125 | 0 | 14.125 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004122 |
| -0.026932 | ... | ... | 13.625 | 0 | 13.625 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004097 |
| -0.026628 | ... | ... | 13.125 | 0 | 13.125 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.026317 | ... | ... | 12.625 | 0 | 12.625 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004042 |
| -0.025998 | ... | ... | 12.125 | 0 | 12.125 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| -0.025671 | ... | ... | 11.625 | 0 | 11.625 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003984 |
| -0.025335 | ... | ... | 11.125 | 0 | 11.125 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| -0.024989 | ... | ... | 10.625 | 0 | 10.625 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003919 |
| -0.024632 | ... | ... | 10.125 | 0 | 10.125 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| -0.024263 | ... | ... | 9.625 | 0 | 9.625 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.003849 |
| -0.023881 | ... | ... | 9.125 | 0 | 9.125 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
| -0.023484 | ... | ... | 8.625 | 0 | 8.625 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.003772 |
| -0.023071 | ... | ... | 8.125 | 0 | 8.125 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.003729 |
| -0.02264 | ... | ... | 7.625 | 0 | 7.625 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| -0.022188 | ... | ... | 7.125 | 0 | 7.125 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| -0.021713 | ... | ... | 6.625 | 0 | 6.625 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.003586 |
| -0.021211 | ... | ... | 6.125 | 0 | 6.125 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.003531 |
| -0.020677 | ... | ... | 5.625 | 0 | 5.625 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| -0.020107 | ... | ... | 5.125 | 0 | 5.125 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| -0.019492 | ... | ... | 4.625 | 0 | 4.625 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
| -0.018824 | ... | ... | 4.125 | 0 | 4.125 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.003257 |
| -0.018089 | ... | ... | 3.625 | 0 | 3.625 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
| -0.01727 | ... | ... | 3.125 | 0 | 3.125 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.003067 |
| -0.01634 | ... | ... | 2.625 | 0 | 2.625 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| -0.015255 | ... | ... | 2.125 | 0 | 2.125 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.013942 | ... | ... | 1.625 | 0 | 1.625 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.012256 | ... | ... | 1.125 | 0 | 1.125 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.002381 |
| -0.011133 | ... | ... | 0.650 | 0 | 0.650 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.003259 |
| -0.010549 | ... | ... | 0.275 | 0 | 0.275 | 690000 | 0.150 | 0 | 0.150 | ... | ... | -0.005754 |
| -0.005267 | ... | ... | 0.050 | 0 | 0.050 | 695000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.000051 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 0.875 | 0 | 0.875 | ... | ... | 0.000101 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.375 | 0 | 1.375 | ... | ... | 0.000152 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.875 | 0 | 1.875 | ... | ... | 0.000203 |
| -0.002949 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.375 | 0 | 2.375 | ... | ... | 0.000254 |
| -0.003067 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.875 | 0 | 2.875 | ... | ... | 0.000304 |
| -0.003168 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.375 | 0 | 3.375 | ... | ... | 0.000355 |
| -0.003257 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.875 | 0 | 3.875 | ... | ... | 0.000406 |
| -0.003336 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.375 | 0 | 4.375 | ... | ... | 0.000456 |
| -0.003407 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.875 | 0 | 4.875 | ... | ... | 0.000507 |
| -0.003472 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.375 | 0 | 5.375 | ... | ... | 0.000558 |
| -0.003531 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.875 | 0 | 5.875 | ... | ... | 0.000609 |
| -0.003586 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.375 | 0 | 6.375 | ... | ... | 0.000659 |
| -0.003637 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.875 | 0 | 6.875 | ... | ... | 0.00071 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.375 | 0 | 7.375 | ... | ... | 0.000761 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.875 | 0 | 7.875 | ... | ... | 0.000812 |
| -0.003772 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.375 | 0 | 8.375 | ... | ... | 0.000862 |
| -0.003811 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.875 | 0 | 8.875 | ... | ... | 0.000913 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.375 | 0 | 9.375 | ... | ... | 0.000964 |
| -0.003886 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.875 | 0 | 9.875 | ... | ... | 0.001014 |
| -0.003919 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.375 | 0 | 10.375 | ... | ... | 0.001065 |
| -0.003952 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.875 | 0 | 10.875 | ... | ... | 0.001116 |
| -0.003984 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.375 | 0 | 11.375 | ... | ... | 0.001167 |
| -0.004014 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.875 | 0 | 11.875 | ... | ... | 0.001217 |
| -0.004042 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.375 | 0 | 12.375 | ... | ... | 0.001268 |
| -0.004071 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.875 | 0 | 12.875 | ... | ... | 0.001319 |
| -0.004098 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.375 | 0 | 13.375 | ... | ... | 0.001369 |
| -0.004124 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.875 | 0 | 13.875 | ... | ... | 0.00142 |
| -0.004148 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.375 | 0 | 14.375 | ... | ... | 0.001471 |
| -0.004172 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.875 | 0 | 14.875 | ... | ... | 0.001522 |
| -0.004196 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.375 | 0 | 15.375 | ... | ... | 0.001572 |
| -0.004219 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.875 | 0 | 15.875 | ... | ... | 0.001623 |
| -0.004241 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.375 | 0 | 16.375 | ... | ... | 0.001674 |
| -0.004262 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.875 | 0 | 16.875 | ... | ... | 0.001725 |
| -0.004283 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.375 | 0 | 17.375 | ... | ... | 0.001775 |
| -0.004303 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.875 | 0 | 17.875 | ... | ... | 0.001826 |
| -0.004323 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.375 | 0 | 18.375 | ... | ... | 0.001877 |
| -0.004342 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.875 | 0 | 18.875 | ... | ... | 0.001927 |
| -0.004361 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.375 | 0 | 19.375 | ... | ... | 0.001978 |
| -0.004379 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.875 | 0 | 19.875 | ... | ... | 0.002029 |
| -0.004414 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.875 | 0 | 20.875 | ... | ... | 0.00213 |
| -0.004448 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.875 | 0 | 21.875 | ... | ... | 0.002232 |
| -0.00448 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.875 | 0 | 22.875 | ... | ... | 0.002333 |
| -0.004511 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.875 | 0 | 23.875 | ... | ... | 0.002435 |
| -0.00454 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.875 | 0 | 24.875 | ... | ... | 0.002536 |
| -0.004569 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.875 | 0 | 25.875 | ... | ... | 0.002637 |
| -0.004596 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.875 | 0 | 26.875 | ... | ... | 0.002739 |
| -0.004622 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.875 | 0 | 27.875 | ... | ... | 0.00284 |
| -0.004648 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.875 | 0 | 28.875 | ... | ... | 0.002942 |
| -0.004673 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.875 | 0 | 29.875 | ... | ... | 0.003043 |
| -0.004697 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.875 | 0 | 30.875 | ... | ... | 0.003145 |
| -0.00472 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.875 | 0 | 31.875 | ... | ... | 0.003246 |
| -0.004742 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.875 | 0 | 32.875 | ... | ... | 0.003348 |
| -0.004764 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.875 | 0 | 33.875 | ... | ... | 0.003449 |
| -0.004785 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.875 | 0 | 34.875 | ... | ... | 0.00355 |
| -0.004805 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.875 | 0 | 35.875 | ... | ... | 0.003652 |
| -0.004825 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.875 | 0 | 36.875 | ... | ... | 0.003753 |
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.