Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012352 | ... | ... | 47.750 | 0.625 | 48.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002783 |
| -0.012154 | ... | ... | 46.750 | 0.625 | 47.375 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| -0.011948 | ... | ... | 45.750 | 0.625 | 46.375 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| -0.011734 | ... | ... | 44.750 | 0.625 | 45.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002771 |
| -0.011515 | ... | ... | 43.750 | 0.625 | 44.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
| -0.01129 | ... | ... | 42.750 | 0.625 | 43.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002759 |
| -0.011061 | ... | ... | 41.750 | 0.625 | 42.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.010828 | ... | ... | 40.750 | 0.625 | 41.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002745 |
| -0.01059 | ... | ... | 39.750 | 0.625 | 40.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| -0.01035 | ... | ... | 38.750 | 0.625 | 39.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.010107 | ... | ... | 37.750 | 0.625 | 38.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002721 |
| -0.009861 | ... | ... | 36.750 | 0.625 | 37.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002712 |
| -0.009613 | ... | ... | 35.750 | 0.625 | 36.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| -0.009363 | ... | ... | 34.750 | 0.625 | 35.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.009111 | ... | ... | 33.750 | 0.625 | 34.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| -0.008858 | ... | ... | 32.750 | 0.625 | 33.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.008602 | ... | ... | 31.750 | 0.625 | 32.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.008346 | ... | ... | 30.750 | 0.625 | 31.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002648 |
| -0.008088 | ... | ... | 29.750 | 0.625 | 30.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002636 |
| -0.007829 | ... | ... | 28.750 | 0.625 | 29.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| -0.007569 | ... | ... | 27.750 | 0.625 | 28.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.007309 | ... | ... | 26.750 | 0.625 | 27.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| -0.007047 | ... | ... | 25.750 | 0.625 | 26.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.006784 | ... | ... | 24.750 | 0.625 | 25.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.006521 | ... | ... | 23.750 | 0.625 | 24.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| -0.006257 | ... | ... | 22.750 | 0.625 | 23.375 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002534 |
| -0.005993 | ... | ... | 21.750 | 0.625 | 22.375 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002516 |
| -0.005728 | ... | ... | 20.750 | 0.625 | 21.375 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| -0.005462 | ... | ... | 19.750 | 0.625 | 20.375 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| -0.005197 | ... | ... | 18.750 | 0.625 | 19.375 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| -0.005064 | ... | ... | 18.250 | 0.625 | 18.875 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002448 |
| -0.00493 | ... | ... | 17.750 | 0.625 | 18.375 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002438 |
| -0.004797 | ... | ... | 17.250 | 0.625 | 17.875 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.004664 | ... | ... | 16.750 | 0.625 | 17.375 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| -0.00453 | ... | ... | 16.250 | 0.625 | 16.875 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002403 |
| -0.004397 | ... | ... | 15.750 | 0.625 | 16.375 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| -0.004263 | ... | ... | 15.250 | 0.625 | 15.875 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.004129 | ... | ... | 14.750 | 0.625 | 15.375 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.003996 | ... | ... | 14.250 | 0.625 | 14.875 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.003862 | ... | ... | 13.750 | 0.625 | 14.375 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| -0.003728 | ... | ... | 13.250 | 0.625 | 13.875 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.003594 | ... | ... | 12.750 | 0.625 | 13.375 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.00346 | ... | ... | 12.250 | 0.625 | 12.875 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| -0.003326 | ... | ... | 11.750 | 0.625 | 12.375 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| -0.003192 | ... | ... | 11.250 | 0.625 | 11.875 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| -0.003058 | ... | ... | 10.750 | 0.625 | 11.375 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.002924 | ... | ... | 10.250 | 0.625 | 10.875 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002228 |
| -0.00279 | ... | ... | 9.750 | 0.625 | 10.375 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| -0.002655 | ... | ... | 9.250 | 0.625 | 9.875 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| -0.002521 | ... | ... | 8.750 | 0.625 | 9.375 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| -0.002387 | ... | ... | 8.250 | 0.625 | 8.875 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| -0.002253 | ... | ... | 7.750 | 0.625 | 8.375 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002125 |
| -0.002118 | ... | ... | 7.250 | 0.625 | 7.875 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.001984 | ... | ... | 6.750 | 0.625 | 7.375 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002075 |
| -0.001849 | ... | ... | 6.250 | 0.625 | 6.875 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002048 |
| -0.001715 | ... | ... | 5.750 | 0.625 | 6.375 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002018 |
| -0.001581 | ... | ... | 5.250 | 0.625 | 5.875 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001987 |
| -0.001446 | ... | ... | 4.750 | 0.625 | 5.375 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| -0.001312 | ... | ... | 4.250 | 0.625 | 4.875 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| -0.001177 | ... | ... | 3.750 | 0.625 | 4.375 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| -0.001043 | ... | ... | 3.250 | 0.625 | 3.875 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001828 |
| -0.000908 | ... | ... | 2.750 | 0.625 | 3.375 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001776 |
| -0.000774 | ... | ... | 2.275 | 0.600 | 2.875 | 605000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001717 |
| -0.003028 | ... | ... | 1.800 | 0.600 | 2.400 | 610000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002805 |
| -0.004496 | ... | ... | 1.375 | 0.550 | 1.925 | 615000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.004408 |
| -0.006575 | ... | ... | 0.975 | 0.500 | 1.475 | 620000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.006569 |
| -0.009113 | ... | ... | 0.675 | 0.400 | 1.075 | 625000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.009138 |
| -0.010694 | ... | ... | 0.425 | 0.300 | 0.725 | 630000 | 0.350 | -0.325 | 0.675 | ... | ... | -0.010712 |
| -0.011531 | ... | ... | 0.250 | 0.225 | 0.475 | 635000 | 0.600 | -0.400 | 1 | ... | ... | -0.011524 |
| -0.010276 | ... | ... | 0.125 | 0.150 | 0.275 | 640000 | 0.900 | -0.475 | 1.375 | ... | ... | -0.01025 |
| -0.008142 | ... | ... | 0.075 | 0.075 | 0.150 | 645000 | 1.275 | -0.525 | 1.800 | ... | ... | -0.008124 |
| -0.005653 | ... | ... | 0.025 | 0.050 | 0.075 | 650000 | 1.700 | -0.575 | 2.275 | ... | ... | -0.005689 |
| -0.00273 | ... | ... | 0.013 | 0.013 | 0.025 | 655000 | 2.150 | -0.600 | 2.750 | ... | ... | -0.002917 |
| -0.001683 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.625 | -0.625 | 3.250 | ... | ... | -0.000706 |
| -0.001748 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.125 | -0.625 | 3.750 | ... | ... | -0.000841 |
| -0.001803 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.625 | -0.625 | 4.250 | ... | ... | -0.000975 |
| -0.001852 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.125 | -0.625 | 4.750 | ... | ... | -0.00111 |
| -0.001895 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.625 | -0.625 | 5.250 | ... | ... | -0.001244 |
| -0.001934 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.125 | -0.625 | 5.750 | ... | ... | -0.001379 |
| -0.00197 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.625 | -0.625 | 6.250 | ... | ... | -0.001513 |
| -0.002003 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.125 | -0.625 | 6.750 | ... | ... | -0.001648 |
| -0.002033 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.625 | -0.625 | 7.250 | ... | ... | -0.001782 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.125 | -0.625 | 7.750 | ... | ... | -0.001917 |
| -0.002088 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.625 | -0.625 | 8.250 | ... | ... | -0.002051 |
| -0.002113 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.125 | -0.625 | 8.750 | ... | ... | -0.002186 |
| -0.002136 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.625 | -0.625 | 9.250 | ... | ... | -0.00232 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.125 | -0.625 | 9.750 | ... | ... | -0.002454 |
| -0.00218 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.625 | -0.625 | 10.250 | ... | ... | -0.002589 |
| -0.0022 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.125 | -0.625 | 10.750 | ... | ... | -0.002723 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.625 | -0.625 | 11.250 | ... | ... | -0.002857 |
| -0.002237 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.125 | -0.625 | 11.750 | ... | ... | -0.002992 |
| -0.002255 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.625 | -0.625 | 12.250 | ... | ... | -0.003126 |
| -0.002272 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.125 | -0.625 | 12.750 | ... | ... | -0.00326 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.625 | -0.625 | 13.250 | ... | ... | -0.003394 |
| -0.002303 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.125 | -0.625 | 13.750 | ... | ... | -0.003529 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.625 | -0.625 | 14.250 | ... | ... | -0.003663 |
| -0.002333 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.125 | -0.625 | 14.750 | ... | ... | -0.003797 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.625 | -0.625 | 15.250 | ... | ... | -0.003931 |
| -0.00236 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.125 | -0.625 | 15.750 | ... | ... | -0.004065 |
| -0.002374 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.625 | -0.625 | 16.250 | ... | ... | -0.004199 |
| -0.002386 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.125 | -0.625 | 16.750 | ... | ... | -0.004334 |
| -0.002399 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.625 | -0.625 | 17.250 | ... | ... | -0.004468 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.125 | -0.625 | 17.750 | ... | ... | -0.004602 |
| -0.002422 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.625 | -0.625 | 18.250 | ... | ... | -0.004736 |
| -0.002445 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.625 | -0.625 | 19.250 | ... | ... | -0.005004 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.625 | -0.625 | 20.250 | ... | ... | -0.005271 |
| -0.002486 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.625 | -0.625 | 21.250 | ... | ... | -0.005539 |
| -0.002506 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.625 | -0.625 | 22.250 | ... | ... | -0.005807 |
| -0.002524 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.625 | -0.625 | 23.250 | ... | ... | -0.006074 |
| -0.002541 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.625 | -0.625 | 24.250 | ... | ... | -0.006342 |
| -0.002559 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.625 | -0.625 | 25.250 | ... | ... | -0.006609 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.625 | -0.625 | 26.250 | ... | ... | -0.006876 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.625 | -0.625 | 27.250 | ... | ... | -0.007143 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.625 | -0.625 | 28.250 | ... | ... | -0.00741 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.625 | -0.625 | 29.250 | ... | ... | -0.007676 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.625 | -0.625 | 30.250 | ... | ... | -0.007943 |
| -0.002648 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.625 | -0.625 | 31.250 | ... | ... | -0.008209 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.625 | -0.625 | 32.250 | ... | ... | -0.008476 |
| -0.002674 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.625 | -0.625 | 33.250 | ... | ... | -0.008742 |
| -0.002686 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.625 | -0.625 | 34.250 | ... | ... | -0.009008 |
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.