Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014097 | ... | ... | 36.500 | 0 | 36.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.008811 |
| -0.013749 | ... | ... | 35.500 | 0 | 35.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.008788 |
| -0.013395 | ... | ... | 34.500 | 0 | 34.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.008762 |
| -0.013035 | ... | ... | 33.500 | 0 | 33.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008734 |
| -0.012671 | ... | ... | 32.500 | 0 | 32.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008703 |
| -0.012303 | ... | ... | 31.500 | 0 | 31.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00867 |
| -0.011931 | ... | ... | 30.500 | 0 | 30.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.008634 |
| -0.011557 | ... | ... | 29.500 | 0 | 29.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.008596 |
| -0.01118 | ... | ... | 28.500 | 0 | 28.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008557 |
| -0.0108 | ... | ... | 27.500 | 0 | 27.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.008515 |
| -0.010418 | ... | ... | 26.500 | 0 | 26.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00847 |
| -0.010035 | ... | ... | 25.500 | 0 | 25.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.008423 |
| -0.00965 | ... | ... | 24.500 | 0 | 24.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.008373 |
| -0.009264 | ... | ... | 23.500 | 0 | 23.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.008321 |
| -0.008876 | ... | ... | 22.500 | 0 | 22.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.008266 |
| -0.008487 | ... | ... | 21.500 | 0 | 21.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008209 |
| -0.008097 | ... | ... | 20.500 | 0 | 20.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008147 |
| -0.007706 | ... | ... | 19.500 | 0 | 19.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008083 |
| -0.00751 | ... | ... | 19 | 0 | 19 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.00805 |
| -0.007314 | ... | ... | 18.500 | 0 | 18.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.008015 |
| -0.007118 | ... | ... | 18 | 0 | 18 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.007979 |
| -0.006922 | ... | ... | 17.500 | 0 | 17.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007943 |
| -0.006726 | ... | ... | 17 | 0 | 17 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.007906 |
| -0.006529 | ... | ... | 16.500 | 0 | 16.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.007867 |
| -0.006333 | ... | ... | 16 | 0 | 16 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.007826 |
| -0.006136 | ... | ... | 15.500 | 0 | 15.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.007785 |
| -0.005939 | ... | ... | 15 | 0 | 15 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.007742 |
| -0.005742 | ... | ... | 14.500 | 0 | 14.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007698 |
| -0.005545 | ... | ... | 14 | 0 | 14 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.007652 |
| -0.005348 | ... | ... | 13.500 | 0 | 13.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.007604 |
| -0.005151 | ... | ... | 13 | 0 | 13 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.007556 |
| -0.004953 | ... | ... | 12.500 | 0 | 12.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.007505 |
| -0.004755 | ... | ... | 12 | 0 | 12 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.007451 |
| -0.004558 | ... | ... | 11.500 | 0 | 11.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.007396 |
| -0.00436 | ... | ... | 11 | 0 | 11 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.007338 |
| -0.004162 | ... | ... | 10.500 | 0 | 10.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.007277 |
| -0.003964 | ... | ... | 10 | 0 | 10 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.007214 |
| -0.003766 | ... | ... | 9.500 | 0 | 9.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.007148 |
| -0.003568 | ... | ... | 9 | 0 | 9 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.007077 |
| -0.00337 | ... | ... | 8.500 | 0 | 8.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007004 |
| -0.003172 | ... | ... | 8 | 0 | 8 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.006926 |
| -0.002974 | ... | ... | 7.500 | 0 | 7.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006843 |
| -0.002776 | ... | ... | 7 | 0 | 7 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006755 |
| -0.002578 | ... | ... | 6.500 | 0 | 6.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00666 |
| -0.00238 | ... | ... | 6 | 0 | 6 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.006559 |
| -0.002182 | ... | ... | 5.500 | 0 | 5.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006448 |
| -0.001984 | ... | ... | 5 | 0 | 5 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.006328 |
| -0.001785 | ... | ... | 4.500 | 0 | 4.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006197 |
| -0.001587 | ... | ... | 4 | 0 | 4 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00605 |
| -0.001389 | ... | ... | 3.500 | 0 | 3.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005885 |
| -0.001191 | ... | ... | 3 | 0 | 3 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005697 |
| -0.000992 | ... | ... | 2.500 | 0 | 2.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005477 |
| -0.000794 | ... | ... | 2 | 0 | 2 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| -0.000595 | ... | ... | 1.500 | 0 | 1.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004878 |
| -0.000397 | ... | ... | 1 | 0 | 1 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| -0.000198 | ... | ... | 0.500 | 0 | 0.500 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00369 |
| -0.010696 | ... | ... | 0.200 | -0.050 | 0.150 | 515000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.010696 |
| -0.00369 | ... | ... | 0.075 | -0.063 | 0.013 | 520000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.000198 |
| -0.004423 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 1 | 0 | 1 | ... | ... | -0.000397 |
| -0.004878 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.500 | 0 | 1.500 | ... | ... | -0.000595 |
| -0.005213 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2 | 0 | 2 | ... | ... | -0.000794 |
| -0.005478 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.500 | 0 | 2.500 | ... | ... | -0.000992 |
| -0.005697 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3 | 0 | 3 | ... | ... | -0.001191 |
| -0.005885 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.500 | 0 | 3.500 | ... | ... | -0.001389 |
| -0.00605 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4 | 0 | 4 | ... | ... | -0.001587 |
| -0.006197 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.500 | 0 | 4.500 | ... | ... | -0.001786 |
| -0.006328 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5 | 0 | 5 | ... | ... | -0.001984 |
| -0.006449 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.500 | 0 | 5.500 | ... | ... | -0.002182 |
| -0.006559 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6 | 0 | 6 | ... | ... | -0.00238 |
| -0.00666 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.500 | 0 | 6.500 | ... | ... | -0.002578 |
| -0.006755 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7 | 0 | 7 | ... | ... | -0.002777 |
| -0.006843 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.500 | 0 | 7.500 | ... | ... | -0.002975 |
| -0.006927 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8 | 0 | 8 | ... | ... | -0.003173 |
| -0.007005 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.500 | 0 | 8.500 | ... | ... | -0.003371 |
| -0.007078 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9 | 0 | 9 | ... | ... | -0.003569 |
| -0.007149 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.500 | 0 | 9.500 | ... | ... | -0.003767 |
| -0.007216 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10 | 0 | 10 | ... | ... | -0.003965 |
| -0.007279 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.500 | 0 | 10.500 | ... | ... | -0.004163 |
| -0.00734 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11 | 0 | 11 | ... | ... | -0.004361 |
| -0.007399 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.500 | 0 | 11.500 | ... | ... | -0.004559 |
| -0.007454 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12 | 0 | 12 | ... | ... | -0.004757 |
| -0.007507 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.500 | 0 | 12.500 | ... | ... | -0.004955 |
| -0.007609 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.500 | 0 | 13.500 | ... | ... | -0.005351 |
| -0.007703 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.500 | 0 | 14.500 | ... | ... | -0.005747 |
| -0.007791 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.500 | 0 | 15.500 | ... | ... | -0.006143 |
| -0.007874 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.500 | 0 | 16.500 | ... | ... | -0.006538 |
| -0.007952 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.500 | 0 | 17.500 | ... | ... | -0.006933 |
| -0.008026 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.500 | 0 | 18.500 | ... | ... | -0.007329 |
| -0.008095 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.500 | 0 | 19.500 | ... | ... | -0.007723 |
| -0.008162 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.500 | 0 | 20.500 | ... | ... | -0.008118 |
| -0.008226 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.500 | 0 | 21.500 | ... | ... | -0.008513 |
| -0.008287 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.500 | 0 | 22.500 | ... | ... | -0.008907 |
| -0.008344 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.500 | 0 | 23.500 | ... | ... | -0.009301 |
| -0.0084 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.500 | 0 | 24.500 | ... | ... | -0.009695 |
| -0.008454 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.500 | 0 | 25.500 | ... | ... | -0.010089 |
| -0.008505 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.500 | 0 | 26.500 | ... | ... | -0.010482 |
| -0.008555 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.500 | 0 | 27.500 | ... | ... | -0.010875 |
| -0.008603 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.500 | 0 | 28.500 | ... | ... | -0.011269 |
| -0.008649 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.500 | 0 | 29.500 | ... | ... | -0.011662 |
| -0.008693 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.500 | 0 | 30.500 | ... | ... | -0.012055 |
| -0.008736 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.500 | 0 | 31.500 | ... | ... | -0.012448 |
| -0.008779 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.500 | 0 | 32.500 | ... | ... | -0.012841 |
| -0.00882 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.500 | 0 | 33.500 | ... | ... | -0.013233 |
| -0.008859 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.500 | 0 | 34.500 | ... | ... | -0.013626 |
| -0.008897 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.500 | 0 | 35.500 | ... | ... | -0.014018 |
| -0.008934 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.500 | 0 | 36.500 | ... | ... | -0.01441 |
| -0.00897 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.500 | 0 | 37.500 | ... | ... | -0.014801 |
| -0.009006 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.500 | 0 | 38.500 | ... | ... | -0.015193 |
| -0.009039 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.500 | 0 | 39.500 | ... | ... | -0.015584 |
| -0.009073 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.500 | 0 | 40.500 | ... | ... | -0.015975 |
| -0.009105 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.500 | 0 | 41.500 | ... | ... | -0.016366 |
| -0.009137 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.500 | 0 | 42.500 | ... | ... | -0.016756 |
| -0.009169 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.500 | 0 | 43.500 | ... | ... | -0.017146 |
| -0.0092 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.500 | 0 | 44.500 | ... | ... | -0.017536 |
| -0.009229 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.500 | 0 | 45.500 | ... | ... | -0.017926 |
| -0.009258 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.500 | 0 | 46.500 | ... | ... | -0.018316 |
| -0.009286 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.500 | 0 | 47.500 | ... | ... | -0.018705 |
| -0.009314 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.500 | 0 | 48.500 | ... | ... | -0.019094 |
| -0.009341 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.500 | 0 | 49.500 | ... | ... | -0.019484 |
| -0.009368 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.500 | 0 | 50.500 | ... | ... | -0.019873 |
| -0.009394 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.500 | 0 | 51.500 | ... | ... | -0.020261 |
| -0.00942 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.500 | 0 | 52.500 | ... | ... | -0.02065 |
| -0.009445 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.500 | 0 | 53.500 | ... | ... | -0.021038 |
| -0.009469 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.500 | 0 | 54.500 | ... | ... | -0.021427 |
| -0.009493 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.500 | 0 | 55.500 | ... | ... | -0.021814 |
| -0.009517 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.500 | 0 | 56.500 | ... | ... | -0.022202 |
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.