Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020634 | ... | ... | 44.400 | 0.025 | 44.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.031676 |
| -0.020214 | ... | ... | 43.400 | 0.025 | 43.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.031625 |
| -0.019788 | ... | ... | 42.400 | 0.025 | 42.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.031564 |
| -0.019357 | ... | ... | 41.400 | 0.025 | 41.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.031495 |
| -0.018919 | ... | ... | 40.400 | 0.025 | 40.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.031421 |
| -0.018477 | ... | ... | 39.400 | 0.025 | 39.425 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.031337 |
| -0.018032 | ... | ... | 38.400 | 0.025 | 38.425 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.031248 |
| -0.017584 | ... | ... | 37.400 | 0.025 | 37.425 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.031153 |
| -0.017133 | ... | ... | 36.400 | 0.025 | 36.425 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.031052 |
| -0.01668 | ... | ... | 35.400 | 0.025 | 35.425 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.030943 |
| -0.016224 | ... | ... | 34.400 | 0.025 | 34.425 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.03083 |
| -0.015765 | ... | ... | 33.400 | 0.025 | 33.425 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.030711 |
| -0.015305 | ... | ... | 32.400 | 0.025 | 32.425 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.030586 |
| -0.014844 | ... | ... | 31.400 | 0.025 | 31.425 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.030454 |
| -0.01438 | ... | ... | 30.400 | 0.025 | 30.425 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.030317 |
| -0.013916 | ... | ... | 29.400 | 0.025 | 29.425 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.030174 |
| -0.01345 | ... | ... | 28.400 | 0.025 | 28.425 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.030022 |
| -0.012984 | ... | ... | 27.400 | 0.025 | 27.425 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.029865 |
| -0.012516 | ... | ... | 26.400 | 0.025 | 26.425 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.029701 |
| -0.012049 | ... | ... | 25.400 | 0.025 | 25.425 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.029528 |
| -0.01158 | ... | ... | 24.400 | 0.025 | 24.425 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.029347 |
| -0.011109 | ... | ... | 23.400 | 0.025 | 23.425 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.029159 |
| -0.010639 | ... | ... | 22.400 | 0.025 | 22.425 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.028961 |
| -0.010167 | ... | ... | 21.400 | 0.025 | 21.425 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.028751 |
| -0.009695 | ... | ... | 20.400 | 0.025 | 20.425 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.028535 |
| -0.009222 | ... | ... | 19.400 | 0.025 | 19.425 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.028305 |
| -0.008749 | ... | ... | 18.400 | 0.025 | 18.425 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.028062 |
| -0.008276 | ... | ... | 17.400 | 0.025 | 17.425 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.027807 |
| -0.008039 | ... | ... | 16.900 | 0.025 | 16.925 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.027671 |
| -0.007802 | ... | ... | 16.400 | 0.025 | 16.425 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.027532 |
| -0.007566 | ... | ... | 15.900 | 0.025 | 15.925 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.027391 |
| -0.007329 | ... | ... | 15.400 | 0.025 | 15.425 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.027246 |
| -0.007093 | ... | ... | 14.900 | 0.025 | 14.925 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.027095 |
| -0.006856 | ... | ... | 14.400 | 0.025 | 14.425 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.026937 |
| -0.006619 | ... | ... | 13.900 | 0.025 | 13.925 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.026775 |
| -0.006382 | ... | ... | 13.400 | 0.025 | 13.425 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.026607 |
| -0.006145 | ... | ... | 12.900 | 0.025 | 12.925 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.026433 |
| -0.005908 | ... | ... | 12.400 | 0.025 | 12.425 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.026252 |
| -0.005671 | ... | ... | 11.900 | 0.025 | 11.925 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.026064 |
| -0.005433 | ... | ... | 11.400 | 0.025 | 11.425 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.025869 |
| -0.005196 | ... | ... | 10.900 | 0.025 | 10.925 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.025663 |
| -0.004958 | ... | ... | 10.400 | 0.025 | 10.425 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.025449 |
| -0.00472 | ... | ... | 9.900 | 0.025 | 9.925 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.025227 |
| -0.004483 | ... | ... | 9.400 | 0.025 | 9.425 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.024992 |
| -0.004245 | ... | ... | 8.900 | 0.025 | 8.925 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.024743 |
| -0.004007 | ... | ... | 8.400 | 0.025 | 8.425 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.024485 |
| -0.003769 | ... | ... | 7.900 | 0.025 | 7.925 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.024208 |
| -0.003531 | ... | ... | 7.400 | 0.025 | 7.425 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.023914 |
| -0.003293 | ... | ... | 6.900 | 0.025 | 6.925 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.023602 |
| -0.003055 | ... | ... | 6.400 | 0.025 | 6.425 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.023267 |
| -0.002817 | ... | ... | 5.900 | 0.025 | 5.925 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.022906 |
| -0.002579 | ... | ... | 5.400 | 0.025 | 5.425 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.022517 |
| -0.002342 | ... | ... | 4.900 | 0.025 | 4.925 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.02209 |
| -0.002104 | ... | ... | 4.400 | 0.025 | 4.425 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.021622 |
| -0.001866 | ... | ... | 3.900 | 0.025 | 3.925 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.021101 |
| -0.001628 | ... | ... | 3.400 | 0.025 | 3.425 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.020513 |
| -0.00139 | ... | ... | 2.900 | 0.025 | 2.925 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.01984 |
| -0.001152 | ... | ... | 2.400 | 0.025 | 2.425 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.019051 |
| -0.000915 | ... | ... | 1.900 | 0.025 | 1.925 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.018093 |
| -0.000677 | ... | ... | 1.400 | 0.025 | 1.425 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.016875 |
| -0.00044 | ... | ... | 0.900 | 0.025 | 0.925 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.015187 |
| -0.000202 | ... | ... | 0.400 | 0.025 | 0.425 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.012355 |
| -0.019202 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.019198 |
| -0.013421 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.000273 |
| -0.015765 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.000511 |
| -0.017277 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.575 | -0.025 | 1.600 | ... | ... | -0.000748 |
| -0.018403 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.075 | -0.025 | 2.100 | ... | ... | -0.000986 |
| -0.019301 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.001224 |
| -0.020051 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.075 | -0.025 | 3.100 | ... | ... | -0.001461 |
| -0.020696 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.575 | -0.025 | 3.600 | ... | ... | -0.001699 |
| -0.021263 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.075 | -0.025 | 4.100 | ... | ... | -0.001937 |
| -0.021769 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.002175 |
| -0.022221 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.075 | -0.025 | 5.100 | ... | ... | -0.002413 |
| -0.022637 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.575 | -0.025 | 5.600 | ... | ... | -0.002651 |
| -0.023018 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.075 | -0.025 | 6.100 | ... | ... | -0.002889 |
| -0.023371 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.575 | -0.025 | 6.600 | ... | ... | -0.003127 |
| -0.023699 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.075 | -0.025 | 7.100 | ... | ... | -0.003364 |
| -0.024006 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.575 | -0.025 | 7.600 | ... | ... | -0.003602 |
| -0.024294 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.075 | -0.025 | 8.100 | ... | ... | -0.00384 |
| -0.024566 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.575 | -0.025 | 8.600 | ... | ... | -0.004078 |
| -0.024822 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.075 | -0.025 | 9.100 | ... | ... | -0.004316 |
| -0.025067 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.575 | -0.025 | 9.600 | ... | ... | -0.004554 |
| -0.025299 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.075 | -0.025 | 10.100 | ... | ... | -0.004792 |
| -0.025518 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.575 | -0.025 | 10.600 | ... | ... | -0.00503 |
| -0.025731 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.075 | -0.025 | 11.100 | ... | ... | -0.005267 |
| -0.025936 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.575 | -0.025 | 11.600 | ... | ... | -0.005505 |
| -0.026128 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.005743 |
| -0.026312 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.575 | -0.025 | 12.600 | ... | ... | -0.005981 |
| -0.026494 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.075 | -0.025 | 13.100 | ... | ... | -0.006218 |
| -0.026669 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.575 | -0.025 | 13.600 | ... | ... | -0.006456 |
| -0.026835 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.075 | -0.025 | 14.100 | ... | ... | -0.006694 |
| -0.026995 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.575 | -0.025 | 14.600 | ... | ... | -0.006931 |
| -0.027151 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.075 | -0.025 | 15.100 | ... | ... | -0.007169 |
| -0.027303 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.575 | -0.025 | 15.600 | ... | ... | -0.007406 |
| -0.027451 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.075 | -0.025 | 16.100 | ... | ... | -0.007644 |
| -0.027593 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.575 | -0.025 | 16.600 | ... | ... | -0.007881 |
| -0.027731 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.075 | -0.025 | 17.100 | ... | ... | -0.008118 |
| -0.027865 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.575 | -0.025 | 17.600 | ... | ... | -0.008355 |
| -0.027997 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.075 | -0.025 | 18.100 | ... | ... | -0.008592 |
| -0.028124 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.575 | -0.025 | 18.600 | ... | ... | -0.008829 |
| -0.028367 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.575 | -0.025 | 19.600 | ... | ... | -0.009303 |
| -0.028601 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.575 | -0.025 | 20.600 | ... | ... | -0.009777 |
| -0.028826 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.575 | -0.025 | 21.600 | ... | ... | -0.01025 |
| -0.029035 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.575 | -0.025 | 22.600 | ... | ... | -0.010724 |
| -0.029236 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.575 | -0.025 | 23.600 | ... | ... | -0.011198 |
| -0.029434 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.575 | -0.025 | 24.600 | ... | ... | -0.011672 |
| -0.029623 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.575 | -0.025 | 25.600 | ... | ... | -0.012146 |
| -0.029801 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.575 | -0.025 | 26.600 | ... | ... | -0.012619 |
| -0.029974 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.575 | -0.025 | 27.600 | ... | ... | -0.013093 |
| -0.030142 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.575 | -0.025 | 28.600 | ... | ... | -0.013567 |
| -0.030305 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.575 | -0.025 | 29.600 | ... | ... | -0.01404 |
| -0.030461 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.575 | -0.025 | 30.600 | ... | ... | -0.014513 |
| -0.030612 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.575 | -0.025 | 31.600 | ... | ... | -0.014987 |
| -0.03076 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.575 | -0.025 | 32.600 | ... | ... | -0.01546 |
| -0.030904 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.575 | -0.025 | 33.600 | ... | ... | -0.015932 |
| -0.031042 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.575 | -0.025 | 34.600 | ... | ... | -0.016405 |
| -0.031174 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.575 | -0.025 | 35.600 | ... | ... | -0.016878 |
| -0.031303 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.575 | -0.025 | 36.600 | ... | ... | -0.01735 |
| -0.03143 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.575 | -0.025 | 37.600 | ... | ... | -0.017823 |
| -0.031556 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.575 | -0.025 | 38.600 | ... | ... | -0.018295 |
| -0.031679 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.575 | -0.025 | 39.600 | ... | ... | -0.018767 |
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.