Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016349 | ... | ... | 54.125 | -0.125 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005905 |
| -0.016108 | ... | ... | 53.125 | -0.125 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0059 |
| -0.015858 | ... | ... | 52.125 | -0.125 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005894 |
| -0.015602 | ... | ... | 51.125 | -0.125 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005886 |
| -0.015339 | ... | ... | 50.125 | -0.125 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005877 |
| -0.015071 | ... | ... | 49.125 | -0.125 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005867 |
| -0.014797 | ... | ... | 48.125 | -0.125 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005857 |
| -0.01452 | ... | ... | 47.125 | -0.125 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005844 |
| -0.014238 | ... | ... | 46.125 | -0.125 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005831 |
| -0.013954 | ... | ... | 45.125 | -0.125 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005818 |
| -0.013667 | ... | ... | 44.125 | -0.125 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005803 |
| -0.013376 | ... | ... | 43.125 | -0.125 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005788 |
| -0.013083 | ... | ... | 42.125 | -0.125 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005771 |
| -0.012788 | ... | ... | 41.125 | -0.125 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005754 |
| -0.012491 | ... | ... | 40.125 | -0.125 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005736 |
| -0.012193 | ... | ... | 39.125 | -0.125 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005717 |
| -0.011892 | ... | ... | 38.125 | -0.125 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| -0.011591 | ... | ... | 37.125 | -0.125 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
| -0.011287 | ... | ... | 36.125 | -0.125 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005656 |
| -0.010983 | ... | ... | 35.125 | -0.125 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005634 |
| -0.010677 | ... | ... | 34.125 | -0.125 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005611 |
| -0.01037 | ... | ... | 33.125 | -0.125 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005587 |
| -0.010063 | ... | ... | 32.125 | -0.125 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005563 |
| -0.009755 | ... | ... | 31.125 | -0.125 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005537 |
| -0.009445 | ... | ... | 30.125 | -0.125 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00551 |
| -0.009136 | ... | ... | 29.125 | -0.125 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005482 |
| -0.008825 | ... | ... | 28.125 | -0.125 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005454 |
| -0.008514 | ... | ... | 27.125 | -0.125 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005423 |
| -0.008202 | ... | ... | 26.125 | -0.125 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005392 |
| -0.008046 | ... | ... | 25.625 | -0.125 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005376 |
| -0.00789 | ... | ... | 25.125 | -0.125 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005359 |
| -0.007734 | ... | ... | 24.625 | -0.125 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005343 |
| -0.007577 | ... | ... | 24.125 | -0.125 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005326 |
| -0.007421 | ... | ... | 23.625 | -0.125 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005308 |
| -0.007264 | ... | ... | 23.125 | -0.125 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00529 |
| -0.007107 | ... | ... | 22.625 | -0.125 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005271 |
| -0.00695 | ... | ... | 22.125 | -0.125 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005252 |
| -0.006793 | ... | ... | 21.625 | -0.125 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005233 |
| -0.006636 | ... | ... | 21.125 | -0.125 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| -0.006479 | ... | ... | 20.625 | -0.125 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005193 |
| -0.006322 | ... | ... | 20.125 | -0.125 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005172 |
| -0.006165 | ... | ... | 19.625 | -0.125 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005151 |
| -0.006007 | ... | ... | 19.125 | -0.125 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005129 |
| -0.00585 | ... | ... | 18.625 | -0.125 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005107 |
| -0.005693 | ... | ... | 18.125 | -0.125 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005084 |
| -0.005535 | ... | ... | 17.625 | -0.125 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00506 |
| -0.005377 | ... | ... | 17.125 | -0.125 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005035 |
| -0.00522 | ... | ... | 16.625 | -0.125 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00501 |
| -0.005062 | ... | ... | 16.125 | -0.125 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004984 |
| -0.004904 | ... | ... | 15.625 | -0.125 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004958 |
| -0.004747 | ... | ... | 15.125 | -0.125 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00493 |
| -0.004589 | ... | ... | 14.625 | -0.125 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004902 |
| -0.004431 | ... | ... | 14.125 | -0.125 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004872 |
| -0.004273 | ... | ... | 13.625 | -0.125 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004842 |
| -0.004115 | ... | ... | 13.125 | -0.125 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00481 |
| -0.003957 | ... | ... | 12.625 | -0.125 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004777 |
| -0.003799 | ... | ... | 12.125 | -0.125 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004743 |
| -0.003641 | ... | ... | 11.625 | -0.125 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004708 |
| -0.003483 | ... | ... | 11.125 | -0.125 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.004671 |
| -0.003325 | ... | ... | 10.625 | -0.125 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004632 |
| -0.003167 | ... | ... | 10.125 | -0.125 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004592 |
| -0.003009 | ... | ... | 9.625 | -0.125 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.004549 |
| -0.00285 | ... | ... | 9.125 | -0.125 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.004504 |
| -0.002692 | ... | ... | 8.625 | -0.125 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.002534 | ... | ... | 8.125 | -0.125 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.004408 |
| -0.002375 | ... | ... | 7.625 | -0.125 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.004355 |
| -0.002217 | ... | ... | 7.125 | -0.125 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| -0.002059 | ... | ... | 6.625 | -0.125 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.004238 |
| -0.0019 | ... | ... | 6.125 | -0.125 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
| -0.001742 | ... | ... | 5.625 | -0.125 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
| -0.001584 | ... | ... | 5.125 | -0.125 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.004027 |
| -0.001425 | ... | ... | 4.625 | -0.125 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| -0.001267 | ... | ... | 4.125 | -0.125 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.00385 |
| -0.001109 | ... | ... | 3.625 | -0.125 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.00095 | ... | ... | 3.125 | -0.125 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| -0.000792 | ... | ... | 2.625 | -0.125 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| -0.000633 | ... | ... | 2.125 | -0.125 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.003317 |
| -0.000475 | ... | ... | 1.625 | -0.125 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| -0.004745 | ... | ... | 1.125 | -0.100 | 1.025 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004696 |
| -0.006223 | ... | ... | 0.650 | -0.100 | 0.550 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.006226 |
| -0.009071 | ... | ... | 0.275 | -0.075 | 0.200 | 690000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.009071 |
| -0.006226 | ... | ... | 0.050 | 0 | 0.050 | 695000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.006223 |
| -0.004696 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.004745 |
| -0.003104 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0.125 | 1.375 | ... | ... | -0.000475 |
| -0.003317 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0.125 | 1.875 | ... | ... | -0.000633 |
| -0.003485 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0.125 | 2.375 | ... | ... | -0.000792 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0.125 | 2.875 | ... | ... | -0.00095 |
| -0.003745 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0.125 | 3.375 | ... | ... | -0.001109 |
| -0.00385 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0.125 | 3.875 | ... | ... | -0.001267 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0.125 | 4.375 | ... | ... | -0.001425 |
| -0.004027 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0.125 | 4.875 | ... | ... | -0.001584 |
| -0.004104 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0.125 | 5.375 | ... | ... | -0.001742 |
| -0.004173 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0.125 | 5.875 | ... | ... | -0.0019 |
| -0.004238 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0.125 | 6.375 | ... | ... | -0.002059 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0.125 | 6.875 | ... | ... | -0.002217 |
| -0.004355 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0.125 | 7.375 | ... | ... | -0.002376 |
| -0.004408 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0.125 | 7.875 | ... | ... | -0.002534 |
| -0.004458 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0.125 | 8.375 | ... | ... | -0.002692 |
| -0.004505 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0.125 | 8.875 | ... | ... | -0.00285 |
| -0.00455 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0.125 | 9.375 | ... | ... | -0.003009 |
| -0.004592 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0.125 | 9.875 | ... | ... | -0.003167 |
| -0.004632 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0.125 | 10.375 | ... | ... | -0.003325 |
| -0.004671 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0.125 | 10.875 | ... | ... | -0.003484 |
| -0.004709 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0.125 | 11.375 | ... | ... | -0.003642 |
| -0.004744 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0.125 | 11.875 | ... | ... | -0.0038 |
| -0.004778 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0.125 | 12.375 | ... | ... | -0.003958 |
| -0.004811 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0.125 | 12.875 | ... | ... | -0.004116 |
| -0.004843 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0.125 | 13.375 | ... | ... | -0.004275 |
| -0.004874 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0.125 | 13.875 | ... | ... | -0.004433 |
| -0.004903 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0.125 | 14.375 | ... | ... | -0.004591 |
| -0.004931 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0.125 | 14.875 | ... | ... | -0.004749 |
| -0.004959 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0.125 | 15.375 | ... | ... | -0.004907 |
| -0.004986 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0.125 | 15.875 | ... | ... | -0.005065 |
| -0.005012 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0.125 | 16.375 | ... | ... | -0.005223 |
| -0.005037 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0.125 | 16.875 | ... | ... | -0.005381 |
| -0.005062 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0.125 | 17.375 | ... | ... | -0.005539 |
| -0.005086 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0.125 | 17.875 | ... | ... | -0.005697 |
| -0.005109 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0.125 | 18.375 | ... | ... | -0.005855 |
| -0.005132 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0.125 | 18.875 | ... | ... | -0.006013 |
| -0.005154 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0.125 | 19.375 | ... | ... | -0.00617 |
| -0.005176 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0.125 | 19.875 | ... | ... | -0.006328 |
| -0.005217 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0.125 | 20.875 | ... | ... | -0.006644 |
| -0.005257 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0.125 | 21.875 | ... | ... | -0.00696 |
| -0.005295 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0.125 | 22.875 | ... | ... | -0.007275 |
| -0.005331 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0.125 | 23.875 | ... | ... | -0.00759 |
| -0.005366 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0.125 | 24.875 | ... | ... | -0.007906 |
| -0.0054 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0.125 | 25.875 | ... | ... | -0.008221 |
| -0.005432 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0.125 | 26.875 | ... | ... | -0.008536 |
| -0.005463 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0.125 | 27.875 | ... | ... | -0.008851 |
| -0.005493 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0.125 | 28.875 | ... | ... | -0.009166 |
| -0.005523 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0.125 | 29.875 | ... | ... | -0.009481 |
| -0.005551 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0.125 | 30.875 | ... | ... | -0.009795 |
| -0.005578 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0.125 | 31.875 | ... | ... | -0.01011 |
| -0.005605 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0.125 | 32.875 | ... | ... | -0.010424 |
| -0.00563 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0.125 | 33.875 | ... | ... | -0.010739 |
| -0.005655 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0.125 | 34.875 | ... | ... | -0.011053 |
| -0.005679 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0.125 | 35.875 | ... | ... | -0.011367 |
| -0.005703 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0.125 | 36.875 | ... | ... | -0.011681 |
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.