Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013505 | ... | ... | 55 | 0 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002711 |
| -0.013328 | ... | ... | 54 | 0 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
| -0.013142 | ... | ... | 53 | 0 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| -0.012947 | ... | ... | 52 | 0 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002704 |
| -0.012746 | ... | ... | 51 | 0 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.012538 | ... | ... | 50 | 0 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002695 |
| -0.012326 | ... | ... | 49 | 0 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| -0.012108 | ... | ... | 48 | 0 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002685 |
| -0.011887 | ... | ... | 47 | 0 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.011661 | ... | ... | 46 | 0 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.011433 | ... | ... | 45 | 0 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002667 |
| -0.011201 | ... | ... | 44 | 0 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.010967 | ... | ... | 43 | 0 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| -0.01073 | ... | ... | 42 | 0 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
| -0.010492 | ... | ... | 41 | 0 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.010251 | ... | ... | 40 | 0 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002629 |
| -0.010008 | ... | ... | 39 | 0 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00262 |
| -0.009764 | ... | ... | 38 | 0 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.009518 | ... | ... | 37 | 0 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
| -0.009271 | ... | ... | 36 | 0 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002592 |
| -0.009023 | ... | ... | 35 | 0 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.008774 | ... | ... | 34 | 0 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.008523 | ... | ... | 33 | 0 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.008272 | ... | ... | 32 | 0 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.00802 | ... | ... | 31 | 0 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.007766 | ... | ... | 30 | 0 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.007512 | ... | ... | 29 | 0 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.007258 | ... | ... | 28 | 0 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.007003 | ... | ... | 27 | 0 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.006875 | ... | ... | 26.500 | 0 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| -0.006747 | ... | ... | 26 | 0 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| -0.006619 | ... | ... | 25.500 | 0 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002463 |
| -0.006491 | ... | ... | 25 | 0 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| -0.006363 | ... | ... | 24.500 | 0 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002448 |
| -0.006234 | ... | ... | 24 | 0 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
| -0.006106 | ... | ... | 23.500 | 0 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002432 |
| -0.005977 | ... | ... | 23 | 0 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| -0.005848 | ... | ... | 22.500 | 0 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| -0.00572 | ... | ... | 22 | 0 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
| -0.005591 | ... | ... | 21.500 | 0 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002397 |
| -0.005462 | ... | ... | 21 | 0 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| -0.005333 | ... | ... | 20.500 | 0 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.005203 | ... | ... | 20 | 0 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| -0.005074 | ... | ... | 19.500 | 0 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.004945 | ... | ... | 19 | 0 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
| -0.004815 | ... | ... | 18.500 | 0 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| -0.004686 | ... | ... | 18 | 0 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| -0.004556 | ... | ... | 17.500 | 0 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| -0.004427 | ... | ... | 17 | 0 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| -0.004297 | ... | ... | 16.500 | 0 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| -0.004167 | ... | ... | 16 | 0 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.004038 | ... | ... | 15.500 | 0 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002271 |
| -0.003908 | ... | ... | 15 | 0 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| -0.003778 | ... | ... | 14.500 | 0 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| -0.003648 | ... | ... | 14 | 0 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| -0.003518 | ... | ... | 13.500 | 0 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| -0.003388 | ... | ... | 13 | 0 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.003258 | ... | ... | 12.500 | 0 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.003128 | ... | ... | 12 | 0 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002173 |
| -0.002998 | ... | ... | 11.500 | 0 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| -0.002868 | ... | ... | 11 | 0 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.00214 |
| -0.002738 | ... | ... | 10.500 | 0 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
| -0.002607 | ... | ... | 10 | 0 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002103 |
| -0.002477 | ... | ... | 9.500 | 0 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
| -0.002347 | ... | ... | 9 | 0 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| -0.002217 | ... | ... | 8.500 | 0 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| -0.002086 | ... | ... | 8 | 0 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| -0.001956 | ... | ... | 7.500 | 0 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| -0.001826 | ... | ... | 7 | 0 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001969 |
| -0.001695 | ... | ... | 6.500 | 0 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| -0.001565 | ... | ... | 6 | 0 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001912 |
| -0.001435 | ... | ... | 5.500 | 0 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| -0.001304 | ... | ... | 5 | 0 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| -0.001174 | ... | ... | 4.500 | 0 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001806 |
| -0.001043 | ... | ... | 4 | 0 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| -0.000913 | ... | ... | 3.500 | 0 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.001715 |
| -0.000783 | ... | ... | 3 | 0 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.00166 |
| -0.000652 | ... | ... | 2.500 | 0 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
| -0.000522 | ... | ... | 2 | 0 | 2 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.002577 |
| -0.004022 | ... | ... | 1.550 | 0 | 1.550 | 685000 | 0.050 | 0 | 0.050 | ... | ... | -0.003968 |
| -0.005693 | ... | ... | 1.100 | 0 | 1.100 | 690000 | 0.100 | 0 | 0.100 | ... | ... | -0.005699 |
| -0.007984 | ... | ... | 0.750 | -0.025 | 0.725 | 695000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.008004 |
| -0.009329 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 0.450 | 0 | 0.450 | ... | ... | -0.009329 |
| -0.008004 | ... | ... | 0.250 | -0.025 | 0.225 | 705000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.007984 |
| -0.005699 | ... | ... | 0.125 | -0.025 | 0.100 | 710000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.005693 |
| -0.003968 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 1.550 | 0 | 1.550 | ... | ... | -0.004022 |
| -0.002577 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 2.025 | 0 | 2.025 | ... | ... | -0.002742 |
| -0.001596 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | 0 | 2.500 | ... | ... | -0.000652 |
| -0.00166 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0 | 3 | ... | ... | -0.000783 |
| -0.001715 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0 | 3.500 | ... | ... | -0.000913 |
| -0.001763 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0 | 4 | ... | ... | -0.001043 |
| -0.001806 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0 | 4.500 | ... | ... | -0.001174 |
| -0.001844 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0 | 5 | ... | ... | -0.001304 |
| -0.00188 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0 | 5.500 | ... | ... | -0.001435 |
| -0.001912 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0 | 6 | ... | ... | -0.001565 |
| -0.001941 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0 | 6.500 | ... | ... | -0.001695 |
| -0.001969 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0 | 7 | ... | ... | -0.001826 |
| -0.001995 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0 | 7.500 | ... | ... | -0.001956 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0 | 8 | ... | ... | -0.002087 |
| -0.002042 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0 | 8.500 | ... | ... | -0.002217 |
| -0.002064 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0 | 9 | ... | ... | -0.002347 |
| -0.002084 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0 | 9.500 | ... | ... | -0.002478 |
| -0.002104 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0 | 10 | ... | ... | -0.002608 |
| -0.002122 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0 | 10.500 | ... | ... | -0.002738 |
| -0.00214 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0 | 11 | ... | ... | -0.002868 |
| -0.002157 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0 | 11.500 | ... | ... | -0.002999 |
| -0.002173 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0 | 12 | ... | ... | -0.003129 |
| -0.002189 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0 | 12.500 | ... | ... | -0.003259 |
| -0.002204 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0 | 13 | ... | ... | -0.003389 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0 | 13.500 | ... | ... | -0.003519 |
| -0.002233 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0 | 14 | ... | ... | -0.00365 |
| -0.002246 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0 | 14.500 | ... | ... | -0.00378 |
| -0.002259 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0 | 15 | ... | ... | -0.00391 |
| -0.002272 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0 | 15.500 | ... | ... | -0.00404 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0 | 16 | ... | ... | -0.00417 |
| -0.002296 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0 | 16.500 | ... | ... | -0.0043 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0 | 17 | ... | ... | -0.00443 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0 | 17.500 | ... | ... | -0.00456 |
| -0.00233 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0 | 18 | ... | ... | -0.00469 |
| -0.00234 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | 0 | 18.500 | ... | ... | -0.00482 |
| -0.002351 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0 | 19 | ... | ... | -0.00495 |
| -0.002371 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0 | 20 | ... | ... | -0.00521 |
| -0.00239 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0 | 21 | ... | ... | -0.005469 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0 | 22 | ... | ... | -0.005729 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0 | 23 | ... | ... | -0.005988 |
| -0.002442 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0 | 24 | ... | ... | -0.006248 |
| -0.002458 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0 | 25 | ... | ... | -0.006507 |
| -0.002474 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0 | 26 | ... | ... | -0.006766 |
| -0.002489 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0 | 27 | ... | ... | -0.007026 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0 | 28 | ... | ... | -0.007285 |
| -0.002517 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0 | 29 | ... | ... | -0.007544 |
| -0.00253 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0 | 30 | ... | ... | -0.007802 |
| -0.002543 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0 | 31 | ... | ... | -0.008061 |
| -0.002556 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0 | 32 | ... | ... | -0.008319 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0 | 33 | ... | ... | -0.008578 |
| -0.002579 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0 | 34 | ... | ... | -0.008836 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0 | 35 | ... | ... | -0.009094 |
| -0.002602 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0 | 36 | ... | ... | -0.009352 |
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.