Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01967 | ... | ... | 54 | 0 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.012993 |
| -0.019364 | ... | ... | 53 | 0 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.012983 |
| -0.019051 | ... | ... | 52 | 0 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.012969 |
| -0.018731 | ... | ... | 51 | 0 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.012952 |
| -0.018405 | ... | ... | 50 | 0 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.012933 |
| -0.018073 | ... | ... | 49 | 0 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.012911 |
| -0.017737 | ... | ... | 48 | 0 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.012887 |
| -0.017397 | ... | ... | 47 | 0 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.012861 |
| -0.017053 | ... | ... | 46 | 0 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.012832 |
| -0.016706 | ... | ... | 45 | 0 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.012801 |
| -0.016357 | ... | ... | 44 | 0 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.012769 |
| -0.016005 | ... | ... | 43 | 0 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.012735 |
| -0.01565 | ... | ... | 42 | 0 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.012699 |
| -0.015293 | ... | ... | 41 | 0 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.012661 |
| -0.014934 | ... | ... | 40 | 0 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.012622 |
| -0.014573 | ... | ... | 39 | 0 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.012581 |
| -0.014212 | ... | ... | 38 | 0 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.012538 |
| -0.013848 | ... | ... | 37 | 0 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.012493 |
| -0.013484 | ... | ... | 36 | 0 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.012446 |
| -0.013118 | ... | ... | 35 | 0 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.012398 |
| -0.012752 | ... | ... | 34 | 0 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.012347 |
| -0.012383 | ... | ... | 33 | 0 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.012295 |
| -0.012014 | ... | ... | 32 | 0 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.012241 |
| -0.011645 | ... | ... | 31 | 0 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012185 |
| -0.011274 | ... | ... | 30 | 0 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.012125 |
| -0.010903 | ... | ... | 29 | 0 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.012064 |
| -0.010531 | ... | ... | 28 | 0 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.012 |
| -0.010159 | ... | ... | 27 | 0 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.011934 |
| -0.009786 | ... | ... | 26 | 0 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.011864 |
| -0.0096 | ... | ... | 25.500 | 0 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.011829 |
| -0.009413 | ... | ... | 25 | 0 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.011793 |
| -0.009226 | ... | ... | 24.500 | 0 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.011756 |
| -0.009039 | ... | ... | 24 | 0 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.011719 |
| -0.008852 | ... | ... | 23.500 | 0 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.01168 |
| -0.008665 | ... | ... | 23 | 0 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.01164 |
| -0.008478 | ... | ... | 22.500 | 0 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.011599 |
| -0.008291 | ... | ... | 22 | 0 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.011558 |
| -0.008103 | ... | ... | 21.500 | 0 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.011515 |
| -0.007916 | ... | ... | 21 | 0 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.011472 |
| -0.007728 | ... | ... | 20.500 | 0 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.011427 |
| -0.00754 | ... | ... | 20 | 0 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.011381 |
| -0.007353 | ... | ... | 19.500 | 0 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.011334 |
| -0.007165 | ... | ... | 19 | 0 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.011286 |
| -0.006977 | ... | ... | 18.500 | 0 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.011237 |
| -0.006789 | ... | ... | 18 | 0 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011187 |
| -0.006601 | ... | ... | 17.500 | 0 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011134 |
| -0.006413 | ... | ... | 17 | 0 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.01108 |
| -0.006225 | ... | ... | 16.500 | 0 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.011025 |
| -0.006037 | ... | ... | 16 | 0 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.010968 |
| -0.005848 | ... | ... | 15.500 | 0 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.01091 |
| -0.00566 | ... | ... | 15 | 0 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.010849 |
| -0.005472 | ... | ... | 14.500 | 0 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.010786 |
| -0.005283 | ... | ... | 14 | 0 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.010722 |
| -0.005095 | ... | ... | 13.500 | 0 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.010655 |
| -0.004907 | ... | ... | 13 | 0 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.010585 |
| -0.004718 | ... | ... | 12.500 | 0 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010512 |
| -0.00453 | ... | ... | 12 | 0 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010438 |
| -0.004341 | ... | ... | 11.500 | 0 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.010361 |
| -0.004152 | ... | ... | 11 | 0 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.010278 |
| -0.003964 | ... | ... | 10.500 | 0 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.010193 |
| -0.003775 | ... | ... | 10 | 0 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.010105 |
| -0.003587 | ... | ... | 9.500 | 0 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.010011 |
| -0.003398 | ... | ... | 9 | 0 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.009912 |
| -0.00321 | ... | ... | 8.500 | 0 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.009809 |
| -0.003021 | ... | ... | 8 | 0 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.0097 |
| -0.002833 | ... | ... | 7.500 | 0 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009583 |
| -0.002644 | ... | ... | 7 | 0 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009459 |
| -0.002455 | ... | ... | 6.500 | 0 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009327 |
| -0.002266 | ... | ... | 6 | 0 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.009184 |
| -0.002077 | ... | ... | 5.500 | 0 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00903 |
| -0.001889 | ... | ... | 5 | 0 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.008861 |
| -0.0017 | ... | ... | 4.500 | 0 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.008678 |
| -0.001511 | ... | ... | 4 | 0 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.008472 |
| -0.001322 | ... | ... | 3.500 | 0 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.008241 |
| -0.001133 | ... | ... | 3 | 0 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.007978 |
| -0.000944 | ... | ... | 2.500 | 0 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.00767 |
| -0.000756 | ... | ... | 2 | 0 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.007299 |
| -0.000567 | ... | ... | 1.500 | 0 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.006831 |
| -0.000378 | ... | ... | 1 | 0 | 1 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.006193 |
| -0.008489 | ... | ... | 0.525 | 0 | 0.525 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.008479 |
| -0.012487 | ... | ... | 0.150 | -0.025 | 0.125 | 690000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.012487 |
| -0.005168 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 0.500 | 0 | 0.500 | ... | ... | -0.000189 |
| -0.006193 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 1 | 0 | 1 | ... | ... | -0.000378 |
| -0.006831 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0 | 1.500 | ... | ... | -0.000567 |
| -0.007299 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0 | 2 | ... | ... | -0.000756 |
| -0.00767 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0 | 2.500 | ... | ... | -0.000944 |
| -0.007978 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0 | 3 | ... | ... | -0.001133 |
| -0.008241 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0 | 3.500 | ... | ... | -0.001322 |
| -0.008472 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0 | 4 | ... | ... | -0.001511 |
| -0.008678 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0 | 4.500 | ... | ... | -0.0017 |
| -0.008861 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0 | 5 | ... | ... | -0.001889 |
| -0.00903 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0 | 5.500 | ... | ... | -0.002077 |
| -0.009184 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0 | 6 | ... | ... | -0.002266 |
| -0.009327 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0 | 6.500 | ... | ... | -0.002455 |
| -0.009459 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0 | 7 | ... | ... | -0.002644 |
| -0.009584 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0 | 7.500 | ... | ... | -0.002833 |
| -0.0097 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0 | 8 | ... | ... | -0.003021 |
| -0.00981 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0 | 8.500 | ... | ... | -0.00321 |
| -0.009913 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0 | 9 | ... | ... | -0.003399 |
| -0.010012 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0 | 9.500 | ... | ... | -0.003587 |
| -0.010106 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0 | 10 | ... | ... | -0.003776 |
| -0.010194 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0 | 10.500 | ... | ... | -0.003964 |
| -0.01028 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0 | 11 | ... | ... | -0.004153 |
| -0.010362 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0 | 11.500 | ... | ... | -0.004341 |
| -0.01044 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0 | 12 | ... | ... | -0.00453 |
| -0.010514 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0 | 12.500 | ... | ... | -0.004719 |
| -0.010587 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0 | 13 | ... | ... | -0.004907 |
| -0.010658 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0 | 13.500 | ... | ... | -0.005096 |
| -0.010725 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0 | 14 | ... | ... | -0.005285 |
| -0.010789 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0 | 14.500 | ... | ... | -0.005473 |
| -0.010851 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0 | 15 | ... | ... | -0.005662 |
| -0.010913 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0 | 15.500 | ... | ... | -0.00585 |
| -0.010973 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0 | 16 | ... | ... | -0.006039 |
| -0.01103 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0 | 16.500 | ... | ... | -0.006227 |
| -0.011085 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0 | 17 | ... | ... | -0.006416 |
| -0.011139 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0 | 17.500 | ... | ... | -0.006604 |
| -0.011191 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0 | 18 | ... | ... | -0.006793 |
| -0.011243 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0 | 18.500 | ... | ... | -0.006981 |
| -0.011293 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0 | 19 | ... | ... | -0.00717 |
| -0.011342 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0 | 19.500 | ... | ... | -0.007358 |
| -0.011389 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0 | 20 | ... | ... | -0.007546 |
| -0.01148 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0 | 21 | ... | ... | -0.007923 |
| -0.011568 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0 | 22 | ... | ... | -0.008299 |
| -0.011651 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0 | 23 | ... | ... | -0.008676 |
| -0.011731 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0 | 24 | ... | ... | -0.009052 |
| -0.011809 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0 | 25 | ... | ... | -0.009429 |
| -0.011883 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0 | 26 | ... | ... | -0.009805 |
| -0.011953 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0 | 27 | ... | ... | -0.010181 |
| -0.012021 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0 | 28 | ... | ... | -0.010557 |
| -0.012088 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0 | 29 | ... | ... | -0.010933 |
| -0.012153 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0 | 30 | ... | ... | -0.011308 |
| -0.012215 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0 | 31 | ... | ... | -0.011684 |
| -0.012275 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0 | 32 | ... | ... | -0.01206 |
| -0.012333 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0 | 33 | ... | ... | -0.012435 |
| -0.012389 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0 | 34 | ... | ... | -0.01281 |
| -0.012445 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0 | 35 | ... | ... | -0.013185 |
| -0.012498 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0 | 36 | ... | ... | -0.01356 |
| -0.012549 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0 | 37 | ... | ... | -0.013935 |
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.