Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013181 | ... | ... | 52.975 | 2.025 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
| -0.01301 | ... | ... | 51.975 | 2.025 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.01283 | ... | ... | 50.975 | 2.025 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| -0.012642 | ... | ... | 49.975 | 2.025 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
| -0.012447 | ... | ... | 48.975 | 2.025 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002492 |
| -0.012245 | ... | ... | 47.975 | 2.025 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002488 |
| -0.012039 | ... | ... | 46.975 | 2.025 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.011828 | ... | ... | 45.975 | 2.025 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| -0.011612 | ... | ... | 44.975 | 2.025 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002473 |
| -0.011393 | ... | ... | 43.975 | 2.025 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.01117 | ... | ... | 42.975 | 2.025 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| -0.010945 | ... | ... | 41.975 | 2.025 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| -0.010717 | ... | ... | 40.975 | 2.025 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002448 |
| -0.010486 | ... | ... | 39.975 | 2.025 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.010253 | ... | ... | 38.975 | 2.025 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| -0.010018 | ... | ... | 37.975 | 2.025 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| -0.009781 | ... | ... | 36.975 | 2.025 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| -0.009543 | ... | ... | 35.975 | 2.025 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| -0.009303 | ... | ... | 34.975 | 2.025 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
| -0.009062 | ... | ... | 33.975 | 2.025 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| -0.00882 | ... | ... | 32.975 | 2.025 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.008576 | ... | ... | 31.975 | 2.025 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| -0.008332 | ... | ... | 30.975 | 2.025 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002363 |
| -0.008086 | ... | ... | 29.975 | 2.025 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.007839 | ... | ... | 28.975 | 2.025 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| -0.007592 | ... | ... | 27.975 | 2.025 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| -0.007344 | ... | ... | 26.975 | 2.025 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| -0.007096 | ... | ... | 25.975 | 2.025 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| -0.006846 | ... | ... | 24.975 | 2.025 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| -0.006722 | ... | ... | 24.475 | 2.025 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
| -0.006597 | ... | ... | 23.975 | 2.025 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| -0.006471 | ... | ... | 23.475 | 2.025 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| -0.006346 | ... | ... | 22.975 | 2.025 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002266 |
| -0.006221 | ... | ... | 22.475 | 2.025 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| -0.006095 | ... | ... | 21.975 | 2.025 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| -0.005969 | ... | ... | 21.475 | 2.025 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.005844 | ... | ... | 20.975 | 2.025 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| -0.005718 | ... | ... | 20.475 | 2.025 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| -0.005592 | ... | ... | 19.975 | 2.025 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002221 |
| -0.005466 | ... | ... | 19.475 | 2.025 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| -0.00534 | ... | ... | 18.975 | 2.025 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002205 |
| -0.005214 | ... | ... | 18.475 | 2.025 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| -0.005087 | ... | ... | 17.975 | 2.025 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002187 |
| -0.004961 | ... | ... | 17.475 | 2.025 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| -0.004835 | ... | ... | 16.975 | 2.025 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| -0.004708 | ... | ... | 16.475 | 2.025 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| -0.004582 | ... | ... | 15.975 | 2.025 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| -0.004455 | ... | ... | 15.475 | 2.025 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002139 |
| -0.004328 | ... | ... | 14.975 | 2.025 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.004202 | ... | ... | 14.475 | 2.025 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| -0.004075 | ... | ... | 13.975 | 2.025 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.003948 | ... | ... | 13.475 | 2.025 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002096 |
| -0.003821 | ... | ... | 12.975 | 2.025 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002085 |
| -0.003694 | ... | ... | 12.475 | 2.025 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002073 |
| -0.003567 | ... | ... | 11.975 | 2.025 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00206 |
| -0.00344 | ... | ... | 11.475 | 2.025 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002047 |
| -0.003313 | ... | ... | 10.975 | 2.025 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.003186 | ... | ... | 10.475 | 2.025 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| -0.003058 | ... | ... | 9.975 | 2.025 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| -0.002931 | ... | ... | 9.475 | 2.025 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| -0.002804 | ... | ... | 8.975 | 2.025 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.002677 | ... | ... | 8.475 | 2.025 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| -0.002549 | ... | ... | 7.975 | 2.025 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| -0.002422 | ... | ... | 7.475 | 2.025 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| -0.002295 | ... | ... | 6.975 | 2.025 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| -0.002167 | ... | ... | 6.475 | 2.025 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| -0.00204 | ... | ... | 5.975 | 2.025 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| -0.001913 | ... | ... | 5.475 | 2.025 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001841 |
| -0.001785 | ... | ... | 4.975 | 2.025 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| -0.001658 | ... | ... | 4.475 | 2.025 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.001792 |
| -0.00153 | ... | ... | 3.975 | 2.025 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001764 |
| -0.001403 | ... | ... | 3.475 | 2.025 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| -0.001275 | ... | ... | 2.975 | 2.025 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001702 |
| -0.001148 | ... | ... | 2.475 | 2.025 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001667 |
| -0.00102 | ... | ... | 1.975 | 2.025 | 4 | 660000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001628 |
| -0.000893 | ... | ... | 1.525 | 1.975 | 3.500 | 665000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.001583 |
| -0.000765 | ... | ... | 1.075 | 1.925 | 3 | 670000 | 0.013 | -0.113 | 0.125 | ... | ... | -0.001532 |
| -0.000638 | ... | ... | 0.725 | 1.775 | 2.500 | 675000 | 0.013 | -0.238 | 0.250 | ... | ... | -0.001473 |
| -0.00051 | ... | ... | 0.425 | 1.575 | 2 | 680000 | 0.025 | -0.425 | 0.450 | ... | ... | -0.002379 |
| -0.003716 | ... | ... | 0.225 | 1.325 | 1.550 | 685000 | 0.050 | -0.700 | 0.750 | ... | ... | -0.003663 |
| -0.005253 | ... | ... | 0.100 | 1 | 1.100 | 690000 | 0.100 | -1.025 | 1.125 | ... | ... | -0.00526 |
| -0.007941 | ... | ... | 0.050 | 0.700 | 0.750 | 695000 | 0.250 | -1.325 | 1.575 | ... | ... | -0.007961 |
| -0.008608 | ... | ... | 0.025 | 0.425 | 0.450 | 700000 | 0.450 | -1.575 | 2.025 | ... | ... | -0.008608 |
| -0.007961 | ... | ... | 0.013 | 0.238 | 0.250 | 705000 | 0.750 | -1.775 | 2.525 | ... | ... | -0.007941 |
| -0.006125 | ... | ... | 0.013 | 0.113 | 0.125 | 710000 | 1.125 | -1.900 | 3.025 | ... | ... | -0.006112 |
| -0.003663 | ... | ... | 0.013 | 0.038 | 0.050 | 715000 | 1.550 | -1.975 | 3.525 | ... | ... | -0.003716 |
| -0.002379 | ... | ... | 0.013 | 0.013 | 0.025 | 720000 | 2.025 | -2 | 4.025 | ... | ... | -0.002543 |
| -0.001473 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | -2.025 | 4.525 | ... | ... | -0.000638 |
| -0.001532 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | -2.025 | 5.025 | ... | ... | -0.000765 |
| -0.001583 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | -2.025 | 5.525 | ... | ... | -0.000893 |
| -0.001628 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | -2.025 | 6.025 | ... | ... | -0.00102 |
| -0.001667 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | -2.025 | 6.525 | ... | ... | -0.001148 |
| -0.001702 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | -2.025 | 7.025 | ... | ... | -0.001275 |
| -0.001735 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | -2.025 | 7.525 | ... | ... | -0.001403 |
| -0.001764 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | -2.025 | 8.025 | ... | ... | -0.00153 |
| -0.001792 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | -2.025 | 8.525 | ... | ... | -0.001658 |
| -0.001817 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | -2.025 | 9.025 | ... | ... | -0.001785 |
| -0.001841 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | -2.025 | 9.525 | ... | ... | -0.001913 |
| -0.001864 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | -2.025 | 10.025 | ... | ... | -0.00204 |
| -0.001885 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | -2.025 | 10.525 | ... | ... | -0.002168 |
| -0.001905 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | -2.025 | 11.025 | ... | ... | -0.002295 |
| -0.001924 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | -2.025 | 11.525 | ... | ... | -0.002422 |
| -0.001942 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | -2.025 | 12.025 | ... | ... | -0.00255 |
| -0.001959 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | -2.025 | 12.525 | ... | ... | -0.002677 |
| -0.001975 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | -2.025 | 13.025 | ... | ... | -0.002805 |
| -0.001991 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | -2.025 | 13.525 | ... | ... | -0.002932 |
| -0.002006 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | -2.025 | 14.025 | ... | ... | -0.003059 |
| -0.00202 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | -2.025 | 14.525 | ... | ... | -0.003187 |
| -0.002034 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | -2.025 | 15.025 | ... | ... | -0.003314 |
| -0.002048 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | -2.025 | 15.525 | ... | ... | -0.003441 |
| -0.002061 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | -2.025 | 16.025 | ... | ... | -0.003568 |
| -0.002073 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | -2.025 | 16.525 | ... | ... | -0.003696 |
| -0.002085 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | -2.025 | 17.025 | ... | ... | -0.003823 |
| -0.002097 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | -2.025 | 17.525 | ... | ... | -0.00395 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | -2.025 | 18.025 | ... | ... | -0.004077 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | -2.025 | 18.525 | ... | ... | -0.004204 |
| -0.00213 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | -2.025 | 19.025 | ... | ... | -0.004332 |
| -0.00214 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | -2.025 | 19.525 | ... | ... | -0.004459 |
| -0.00215 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | -2.025 | 20.025 | ... | ... | -0.004586 |
| -0.00216 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | -2.025 | 20.525 | ... | ... | -0.004713 |
| -0.00217 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | -2.025 | 21.025 | ... | ... | -0.00484 |
| -0.002188 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | -2.025 | 22.025 | ... | ... | -0.005094 |
| -0.002206 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | -2.025 | 23.025 | ... | ... | -0.005348 |
| -0.002223 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | -2.025 | 24.025 | ... | ... | -0.005602 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | -2.025 | 25.025 | ... | ... | -0.005855 |
| -0.002254 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | -2.025 | 26.025 | ... | ... | -0.006109 |
| -0.002269 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | -2.025 | 27.025 | ... | ... | -0.006363 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | -2.025 | 28.025 | ... | ... | -0.006616 |
| -0.002297 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | -2.025 | 29.025 | ... | ... | -0.006869 |
| -0.00231 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | -2.025 | 30.025 | ... | ... | -0.007122 |
| -0.002323 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | -2.025 | 31.025 | ... | ... | -0.007375 |
| -0.002335 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | -2.025 | 32.025 | ... | ... | -0.007628 |
| -0.002347 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | -2.025 | 33.025 | ... | ... | -0.007881 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | -2.025 | 34.025 | ... | ... | -0.008134 |
| -0.00237 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | -2.025 | 35.025 | ... | ... | -0.008386 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | -2.025 | 36.025 | ... | ... | -0.008639 |
| -0.002391 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | -2.025 | 37.025 | ... | ... | -0.008891 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | -2.025 | 38.025 | ... | ... | -0.009144 |
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.