Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008709 | ... | ... | 43.575 | 0.175 | 43.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001315 |
| -0.008562 | ... | ... | 42.575 | 0.175 | 42.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001313 |
| -0.008406 | ... | ... | 41.575 | 0.175 | 41.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00131 |
| -0.008244 | ... | ... | 40.575 | 0.175 | 40.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001307 |
| -0.008077 | ... | ... | 39.575 | 0.175 | 39.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001304 |
| -0.007904 | ... | ... | 38.575 | 0.175 | 38.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.0013 |
| -0.007727 | ... | ... | 37.575 | 0.175 | 37.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001297 |
| -0.007546 | ... | ... | 36.575 | 0.175 | 36.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001293 |
| -0.007362 | ... | ... | 35.575 | 0.175 | 35.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001288 |
| -0.007175 | ... | ... | 34.575 | 0.175 | 34.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
| -0.006985 | ... | ... | 33.575 | 0.175 | 33.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001279 |
| -0.006793 | ... | ... | 32.575 | 0.175 | 32.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001274 |
| -0.006599 | ... | ... | 31.575 | 0.175 | 31.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001268 |
| -0.006402 | ... | ... | 30.575 | 0.175 | 30.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001263 |
| -0.006205 | ... | ... | 29.575 | 0.175 | 29.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001257 |
| -0.006005 | ... | ... | 28.575 | 0.175 | 28.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001251 |
| -0.005805 | ... | ... | 27.575 | 0.175 | 27.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001244 |
| -0.005603 | ... | ... | 26.575 | 0.175 | 26.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001237 |
| -0.0054 | ... | ... | 25.575 | 0.175 | 25.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00123 |
| -0.005196 | ... | ... | 24.575 | 0.175 | 24.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001223 |
| -0.004991 | ... | ... | 23.575 | 0.175 | 23.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001215 |
| -0.004785 | ... | ... | 22.575 | 0.175 | 22.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001207 |
| -0.004579 | ... | ... | 21.575 | 0.175 | 21.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001199 |
| -0.004372 | ... | ... | 20.575 | 0.175 | 20.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00119 |
| -0.004164 | ... | ... | 19.575 | 0.175 | 19.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00118 |
| -0.003956 | ... | ... | 18.575 | 0.175 | 18.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| -0.003747 | ... | ... | 17.575 | 0.175 | 17.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00116 |
| -0.003538 | ... | ... | 16.575 | 0.175 | 16.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001149 |
| -0.003328 | ... | ... | 15.575 | 0.175 | 15.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001137 |
| -0.003118 | ... | ... | 14.575 | 0.175 | 14.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| -0.003013 | ... | ... | 14.075 | 0.175 | 14.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001118 |
| -0.002908 | ... | ... | 13.575 | 0.175 | 13.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
| -0.002803 | ... | ... | 13.075 | 0.175 | 13.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.002698 | ... | ... | 12.575 | 0.175 | 12.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001097 |
| -0.002592 | ... | ... | 12.075 | 0.175 | 12.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001089 |
| -0.002487 | ... | ... | 11.575 | 0.175 | 11.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001081 |
| -0.002381 | ... | ... | 11.075 | 0.175 | 11.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| -0.002276 | ... | ... | 10.575 | 0.175 | 10.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001064 |
| -0.00217 | ... | ... | 10.075 | 0.175 | 10.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001055 |
| -0.002065 | ... | ... | 9.575 | 0.175 | 9.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001046 |
| -0.001959 | ... | ... | 9.075 | 0.175 | 9.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001036 |
| -0.001853 | ... | ... | 8.575 | 0.175 | 8.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001025 |
| -0.001748 | ... | ... | 8.075 | 0.175 | 8.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001014 |
| -0.001642 | ... | ... | 7.575 | 0.175 | 7.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001002 |
| -0.001536 | ... | ... | 7.075 | 0.175 | 7.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00099 |
| -0.00143 | ... | ... | 6.575 | 0.175 | 6.750 | 520000 | 0.025 | 0 | 0.025 | ... | ... | -0.0017 |
| -0.001324 | ... | ... | 6.075 | 0.175 | 6.250 | 525000 | 0.025 | 0 | 0.025 | ... | ... | -0.001672 |
| -0.002359 | ... | ... | 5.600 | 0.175 | 5.775 | 530000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001643 |
| -0.003223 | ... | ... | 5.125 | 0.175 | 5.300 | 535000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.002749 |
| -0.003955 | ... | ... | 4.650 | 0.175 | 4.825 | 540000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.003637 |
| -0.004571 | ... | ... | 4.200 | 0.150 | 4.350 | 545000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.005127 |
| -0.005734 | ... | ... | 3.750 | 0.150 | 3.900 | 550000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.006284 |
| -0.007188 | ... | ... | 3.350 | 0.125 | 3.475 | 555000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.007714 |
| -0.008724 | ... | ... | 2.950 | 0.125 | 3.075 | 560000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.008758 |
| -0.0098 | ... | ... | 2.550 | 0.125 | 2.675 | 565000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.010246 |
| -0.011135 | ... | ... | 2.200 | 0.125 | 2.325 | 570000 | 0.575 | -0.075 | 0.650 | ... | ... | -0.011197 |
| -0.011899 | ... | ... | 1.875 | 0.100 | 1.975 | 575000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.012251 |
| -0.012664 | ... | ... | 1.600 | 0.075 | 1.675 | 580000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.0127 |
| -0.01306 | ... | ... | 1.325 | 0.075 | 1.400 | 585000 | 1.150 | -0.100 | 1.250 | ... | ... | -0.013073 |
| -0.013332 | ... | ... | 1.100 | 0.075 | 1.175 | 590000 | 1.425 | -0.100 | 1.525 | ... | ... | -0.01332 |
| -0.012972 | ... | ... | 0.900 | 0.050 | 0.950 | 595000 | 1.700 | -0.125 | 1.825 | ... | ... | -0.012936 |
| -0.012548 | ... | ... | 0.725 | 0.050 | 0.775 | 600000 | 2 | -0.125 | 2.125 | ... | ... | -0.012197 |
| -0.011533 | ... | ... | 0.575 | 0.025 | 0.600 | 605000 | 2.350 | -0.125 | 2.475 | ... | ... | -0.011469 |
| -0.01063 | ... | ... | 0.450 | 0.025 | 0.475 | 610000 | 2.725 | -0.125 | 2.850 | ... | ... | -0.010568 |
| -0.009654 | ... | ... | 0.350 | 0.025 | 0.375 | 615000 | 3.100 | -0.150 | 3.250 | ... | ... | -0.009171 |
| -0.008237 | ... | ... | 0.275 | 0 | 0.275 | 620000 | 3.525 | -0.150 | 3.675 | ... | ... | -0.00823 |
| -0.007493 | ... | ... | 0.200 | 0.025 | 0.225 | 625000 | 3.950 | -0.150 | 4.100 | ... | ... | -0.006957 |
| -0.005843 | ... | ... | 0.150 | 0 | 0.150 | 630000 | 4.400 | -0.150 | 4.550 | ... | ... | -0.005976 |
| -0.005289 | ... | ... | 0.100 | 0.025 | 0.125 | 635000 | 4.850 | -0.175 | 5.025 | ... | ... | -0.004752 |
| -0.003731 | ... | ... | 0.075 | 0 | 0.075 | 640000 | 5.325 | -0.150 | 5.475 | ... | ... | -0.004107 |
| -0.00281 | ... | ... | 0.050 | 0 | 0.050 | 645000 | 5.800 | -0.175 | 5.975 | ... | ... | -0.003352 |
| -0.002865 | ... | ... | 0.050 | 0 | 0.050 | 650000 | 6.275 | -0.175 | 6.450 | ... | ... | -0.002472 |
| -0.0017 | ... | ... | 0.025 | 0 | 0.025 | 655000 | 6.775 | -0.150 | 6.925 | ... | ... | -0.002584 |
| -0.001725 | ... | ... | 0.025 | 0 | 0.025 | 660000 | 7.250 | -0.175 | 7.425 | ... | ... | -0.001536 |
| -0.001749 | ... | ... | 0.025 | 0 | 0.025 | 665000 | 7.750 | -0.175 | 7.925 | ... | ... | -0.001642 |
| -0.001014 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 8.250 | -0.175 | 8.425 | ... | ... | -0.001748 |
| -0.001025 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.750 | -0.175 | 8.925 | ... | ... | -0.001854 |
| -0.001036 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 9.250 | -0.175 | 9.425 | ... | ... | -0.00196 |
| -0.001046 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.750 | -0.175 | 9.925 | ... | ... | -0.002065 |
| -0.001055 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 10.250 | -0.175 | 10.425 | ... | ... | -0.002171 |
| -0.001064 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.750 | -0.175 | 10.925 | ... | ... | -0.002277 |
| -0.001073 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 11.250 | -0.175 | 11.425 | ... | ... | -0.002383 |
| -0.001081 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.750 | -0.175 | 11.925 | ... | ... | -0.002488 |
| -0.001089 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 12.250 | -0.175 | 12.425 | ... | ... | -0.002594 |
| -0.001097 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.750 | -0.175 | 12.925 | ... | ... | -0.0027 |
| -0.001104 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 13.250 | -0.175 | 13.425 | ... | ... | -0.002805 |
| -0.001112 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.750 | -0.175 | 13.925 | ... | ... | -0.002911 |
| -0.001118 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 14.250 | -0.175 | 14.425 | ... | ... | -0.003016 |
| -0.001125 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.750 | -0.175 | 14.925 | ... | ... | -0.003122 |
| -0.001131 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 15.250 | -0.175 | 15.425 | ... | ... | -0.003227 |
| -0.001138 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.750 | -0.175 | 15.925 | ... | ... | -0.003333 |
| -0.001144 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 16.250 | -0.175 | 16.425 | ... | ... | -0.003438 |
| -0.00115 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.750 | -0.175 | 16.925 | ... | ... | -0.003544 |
| -0.001155 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 17.250 | -0.175 | 17.425 | ... | ... | -0.003649 |
| -0.001161 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.750 | -0.175 | 17.925 | ... | ... | -0.003754 |
| -0.001166 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 18.250 | -0.175 | 18.425 | ... | ... | -0.00386 |
| -0.001177 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 19.250 | -0.175 | 19.425 | ... | ... | -0.00407 |
| -0.001186 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 20.250 | -0.175 | 20.425 | ... | ... | -0.004281 |
| -0.001196 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 21.250 | -0.175 | 21.425 | ... | ... | -0.004491 |
| -0.001205 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 22.250 | -0.175 | 22.425 | ... | ... | -0.004701 |
| -0.001213 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 23.250 | -0.175 | 23.425 | ... | ... | -0.004911 |
| -0.001222 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 24.250 | -0.175 | 24.425 | ... | ... | -0.005121 |
| -0.00123 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 25.250 | -0.175 | 25.425 | ... | ... | -0.005331 |
| -0.001237 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 26.250 | -0.175 | 26.425 | ... | ... | -0.00554 |
| -0.001244 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 27.250 | -0.175 | 27.425 | ... | ... | -0.00575 |
| -0.001251 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 28.250 | -0.175 | 28.425 | ... | ... | -0.005959 |
| -0.001258 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 29.250 | -0.175 | 29.425 | ... | ... | -0.006168 |
| -0.001265 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 30.250 | -0.175 | 30.425 | ... | ... | -0.006377 |
| -0.001271 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 31.250 | -0.175 | 31.425 | ... | ... | -0.006586 |
| -0.001277 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 32.250 | -0.175 | 32.425 | ... | ... | -0.006794 |
| -0.001283 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 33.250 | -0.175 | 33.425 | ... | ... | -0.007003 |
| -0.001289 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 34.250 | -0.175 | 34.425 | ... | ... | -0.007211 |
| -0.001295 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 35.250 | -0.175 | 35.425 | ... | ... | -0.007419 |
| -0.0013 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 36.250 | -0.175 | 36.425 | ... | ... | -0.007627 |
| -0.001306 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 37.250 | -0.175 | 37.425 | ... | ... | -0.007835 |
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.