Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018255 | ... | ... | 54 | 0 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00928 |
| -0.017977 | ... | ... | 53 | 0 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.009273 |
| -0.017691 | ... | ... | 52 | 0 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.009263 |
| -0.017397 | ... | ... | 51 | 0 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.009251 |
| -0.017098 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.009237 |
| -0.016794 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.009221 |
| -0.016485 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.009204 |
| -0.016171 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.009185 |
| -0.015854 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.009165 |
| -0.015533 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.009143 |
| -0.01521 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00912 |
| -0.014884 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.009096 |
| -0.014556 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00907 |
| -0.014226 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.009043 |
| -0.013893 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.009015 |
| -0.013559 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008986 |
| -0.013223 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008955 |
| -0.012886 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008923 |
| -0.012548 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00889 |
| -0.012208 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008855 |
| -0.011867 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008819 |
| -0.011525 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008781 |
| -0.011183 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.008743 |
| -0.01084 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.008703 |
| -0.010495 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00866 |
| -0.01015 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.008616 |
| -0.009804 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.008571 |
| -0.009458 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.008524 |
| -0.009111 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.008474 |
| -0.008937 | ... | ... | 25.500 | 0 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.008449 |
| -0.008764 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.008423 |
| -0.00859 | ... | ... | 24.500 | 0 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.008397 |
| -0.008416 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00837 |
| -0.008242 | ... | ... | 23.500 | 0 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.008342 |
| -0.008068 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008313 |
| -0.007894 | ... | ... | 22.500 | 0 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.008284 |
| -0.007719 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.008255 |
| -0.007545 | ... | ... | 21.500 | 0 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.008225 |
| -0.007371 | ... | ... | 21 | 0 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008194 |
| -0.007196 | ... | ... | 20.500 | 0 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008162 |
| -0.007022 | ... | ... | 20 | 0 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008129 |
| -0.006847 | ... | ... | 19.500 | 0 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008095 |
| -0.006672 | ... | ... | 19 | 0 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008061 |
| -0.006497 | ... | ... | 18.500 | 0 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008026 |
| -0.006322 | ... | ... | 18 | 0 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00799 |
| -0.006147 | ... | ... | 17.500 | 0 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.007953 |
| -0.005972 | ... | ... | 17 | 0 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007914 |
| -0.005797 | ... | ... | 16.500 | 0 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007874 |
| -0.005621 | ... | ... | 16 | 0 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007834 |
| -0.005446 | ... | ... | 15.500 | 0 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007792 |
| -0.005271 | ... | ... | 15 | 0 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.007749 |
| -0.005095 | ... | ... | 14.500 | 0 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.007704 |
| -0.00492 | ... | ... | 14 | 0 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.007658 |
| -0.004745 | ... | ... | 13.500 | 0 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00761 |
| -0.004569 | ... | ... | 13 | 0 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00756 |
| -0.004394 | ... | ... | 12.500 | 0 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.007508 |
| -0.004218 | ... | ... | 12 | 0 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.007455 |
| -0.004042 | ... | ... | 11.500 | 0 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.0074 |
| -0.003867 | ... | ... | 11 | 0 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007341 |
| -0.003691 | ... | ... | 10.500 | 0 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00728 |
| -0.003516 | ... | ... | 10 | 0 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007217 |
| -0.00334 | ... | ... | 9.500 | 0 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00715 |
| -0.003165 | ... | ... | 9 | 0 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.00708 |
| -0.002989 | ... | ... | 8.500 | 0 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.007006 |
| -0.002813 | ... | ... | 8 | 0 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.006928 |
| -0.002638 | ... | ... | 7.500 | 0 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.006845 |
| -0.002462 | ... | ... | 7 | 0 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.006756 |
| -0.002286 | ... | ... | 6.500 | 0 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.006661 |
| -0.002111 | ... | ... | 6 | 0 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.006559 |
| -0.001935 | ... | ... | 5.500 | 0 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.006449 |
| -0.001759 | ... | ... | 5 | 0 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.006329 |
| -0.001583 | ... | ... | 4.500 | 0 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.006198 |
| -0.001407 | ... | ... | 4 | 0 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.006051 |
| -0.001231 | ... | ... | 3.500 | 0 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.005886 |
| -0.001056 | ... | ... | 3 | 0 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| -0.00088 | ... | ... | 2.500 | 0 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.005478 |
| -0.000704 | ... | ... | 2 | 0 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| -0.000528 | ... | ... | 1.500 | 0 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.004879 |
| -0.000352 | ... | ... | 1 | 0 | 1 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| -0.006065 | ... | ... | 0.525 | 0 | 0.525 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.006055 |
| -0.010699 | ... | ... | 0.175 | -0.025 | 0.150 | 690000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.010699 |
| -0.003691 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 0.500 | 0 | 0.500 | ... | ... | -0.000176 |
| -0.004423 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 1 | 0 | 1 | ... | ... | -0.000352 |
| -0.004879 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0 | 1.500 | ... | ... | -0.000528 |
| -0.005213 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0 | 2 | ... | ... | -0.000704 |
| -0.005478 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0 | 2.500 | ... | ... | -0.00088 |
| -0.005698 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0 | 3 | ... | ... | -0.001056 |
| -0.005886 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0 | 3.500 | ... | ... | -0.001232 |
| -0.006051 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0 | 4 | ... | ... | -0.001407 |
| -0.006198 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0 | 4.500 | ... | ... | -0.001583 |
| -0.006329 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0 | 5 | ... | ... | -0.001759 |
| -0.00645 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0 | 5.500 | ... | ... | -0.001935 |
| -0.006559 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0 | 6 | ... | ... | -0.002111 |
| -0.006662 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0 | 6.500 | ... | ... | -0.002287 |
| -0.006756 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0 | 7 | ... | ... | -0.002462 |
| -0.006845 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0 | 7.500 | ... | ... | -0.002638 |
| -0.006928 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0 | 8 | ... | ... | -0.002814 |
| -0.007006 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0 | 8.500 | ... | ... | -0.002989 |
| -0.00708 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0 | 9 | ... | ... | -0.003165 |
| -0.007151 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0 | 9.500 | ... | ... | -0.003341 |
| -0.007218 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0 | 10 | ... | ... | -0.003516 |
| -0.007281 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0 | 10.500 | ... | ... | -0.003692 |
| -0.007342 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0 | 11 | ... | ... | -0.003867 |
| -0.007401 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0 | 11.500 | ... | ... | -0.004043 |
| -0.007456 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0 | 12 | ... | ... | -0.004219 |
| -0.007509 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0 | 12.500 | ... | ... | -0.004394 |
| -0.007561 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0 | 13 | ... | ... | -0.00457 |
| -0.007612 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0 | 13.500 | ... | ... | -0.004745 |
| -0.00766 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0 | 14 | ... | ... | -0.004921 |
| -0.007706 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0 | 14.500 | ... | ... | -0.005097 |
| -0.00775 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0 | 15 | ... | ... | -0.005272 |
| -0.007794 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0 | 15.500 | ... | ... | -0.005448 |
| -0.007837 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0 | 16 | ... | ... | -0.005623 |
| -0.007878 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0 | 16.500 | ... | ... | -0.005799 |
| -0.007917 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0 | 17 | ... | ... | -0.005975 |
| -0.007956 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0 | 17.500 | ... | ... | -0.00615 |
| -0.007993 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0 | 18 | ... | ... | -0.006326 |
| -0.00803 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0 | 18.500 | ... | ... | -0.006501 |
| -0.008066 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0 | 19 | ... | ... | -0.006676 |
| -0.008101 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0 | 19.500 | ... | ... | -0.006852 |
| -0.008134 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0 | 20 | ... | ... | -0.007027 |
| -0.0082 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0 | 21 | ... | ... | -0.007378 |
| -0.008263 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0 | 22 | ... | ... | -0.007729 |
| -0.008321 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0 | 23 | ... | ... | -0.008079 |
| -0.008379 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0 | 24 | ... | ... | -0.00843 |
| -0.008434 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0 | 25 | ... | ... | -0.00878 |
| -0.008487 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0 | 26 | ... | ... | -0.00913 |
| -0.008537 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0 | 27 | ... | ... | -0.009481 |
| -0.008586 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0 | 28 | ... | ... | -0.009831 |
| -0.008634 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0 | 29 | ... | ... | -0.01018 |
| -0.00868 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0 | 30 | ... | ... | -0.01053 |
| -0.008724 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0 | 31 | ... | ... | -0.010879 |
| -0.008767 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0 | 32 | ... | ... | -0.011229 |
| -0.008808 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.011578 |
| -0.008849 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.011927 |
| -0.008888 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0 | 35 | ... | ... | -0.012276 |
| -0.008926 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0 | 36 | ... | ... | -0.012625 |
| -0.008963 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0 | 37 | ... | ... | -0.012974 |
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.