Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010399 | ... | ... | 59.500 | 0.500 | 60 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001142 |
| -0.010359 | ... | ... | 58.500 | 0.500 | 59 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| -0.010298 | ... | ... | 57.500 | 0.500 | 58 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001144 |
| -0.01022 | ... | ... | 56.500 | 0.500 | 57 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| -0.010128 | ... | ... | 55.500 | 0.500 | 56 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001143 |
| -0.010023 | ... | ... | 54.500 | 0.500 | 55 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001142 |
| -0.009908 | ... | ... | 53.500 | 0.500 | 54 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
| -0.009784 | ... | ... | 52.500 | 0.500 | 53 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00114 |
| -0.009652 | ... | ... | 51.500 | 0.500 | 52 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001138 |
| -0.009514 | ... | ... | 50.500 | 0.500 | 51 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001137 |
| -0.00937 | ... | ... | 49.500 | 0.500 | 50 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| -0.00922 | ... | ... | 48.500 | 0.500 | 49 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001132 |
| -0.009066 | ... | ... | 47.500 | 0.500 | 48 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00113 |
| -0.008908 | ... | ... | 46.500 | 0.500 | 47 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001128 |
| -0.008746 | ... | ... | 45.500 | 0.500 | 46 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001125 |
| -0.008581 | ... | ... | 44.500 | 0.500 | 45 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001122 |
| -0.008413 | ... | ... | 43.500 | 0.500 | 44 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| -0.008242 | ... | ... | 42.500 | 0.500 | 43 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| -0.008069 | ... | ... | 41.500 | 0.500 | 42 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001113 |
| -0.007894 | ... | ... | 40.500 | 0.500 | 41 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001109 |
| -0.007717 | ... | ... | 39.500 | 0.500 | 40 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001106 |
| -0.007538 | ... | ... | 38.500 | 0.500 | 39 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001102 |
| -0.007357 | ... | ... | 37.500 | 0.500 | 38 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
| -0.007175 | ... | ... | 36.500 | 0.500 | 37 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001094 |
| -0.006991 | ... | ... | 35.500 | 0.500 | 36 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00109 |
| -0.006807 | ... | ... | 34.500 | 0.500 | 35 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| -0.006621 | ... | ... | 33.500 | 0.500 | 34 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001081 |
| -0.006434 | ... | ... | 32.500 | 0.500 | 33 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001077 |
| -0.006246 | ... | ... | 31.500 | 0.500 | 32 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001072 |
| -0.006057 | ... | ... | 30.500 | 0.500 | 31 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| -0.005867 | ... | ... | 29.500 | 0.500 | 30 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001062 |
| -0.005677 | ... | ... | 28.500 | 0.500 | 29 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001056 |
| -0.005486 | ... | ... | 27.500 | 0.500 | 28 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001051 |
| -0.005294 | ... | ... | 26.500 | 0.500 | 27 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001045 |
| -0.005102 | ... | ... | 25.500 | 0.500 | 26 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001039 |
| -0.004909 | ... | ... | 24.500 | 0.500 | 25 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| -0.004715 | ... | ... | 23.500 | 0.500 | 24 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| -0.004522 | ... | ... | 22.500 | 0.500 | 23 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001019 |
| -0.004425 | ... | ... | 22 | 0.500 | 22.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001016 |
| -0.004327 | ... | ... | 21.500 | 0.500 | 22 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001012 |
| -0.00423 | ... | ... | 21 | 0.500 | 21.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001008 |
| -0.004133 | ... | ... | 20.500 | 0.500 | 21 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| -0.004035 | ... | ... | 20 | 0.500 | 20.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001 |
| -0.003938 | ... | ... | 19.500 | 0.500 | 20 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000996 |
| -0.00384 | ... | ... | 19 | 0.500 | 19.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.000992 |
| -0.003743 | ... | ... | 18.500 | 0.500 | 19 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.000988 |
| -0.003645 | ... | ... | 18 | 0.500 | 18.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.000984 |
| -0.003547 | ... | ... | 17.500 | 0.500 | 18 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.000979 |
| -0.003449 | ... | ... | 17 | 0.500 | 17.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.000975 |
| -0.003351 | ... | ... | 16.500 | 0.500 | 17 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00097 |
| -0.003253 | ... | ... | 16 | 0.500 | 16.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.000965 |
| -0.003155 | ... | ... | 15.500 | 0.500 | 16 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00096 |
| -0.003057 | ... | ... | 15 | 0.500 | 15.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.000955 |
| -0.002959 | ... | ... | 14.500 | 0.500 | 15 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00095 |
| -0.002861 | ... | ... | 14 | 0.500 | 14.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.000944 |
| -0.002762 | ... | ... | 13.500 | 0.500 | 14 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.000939 |
| -0.002664 | ... | ... | 13 | 0.500 | 13.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.000933 |
| -0.002566 | ... | ... | 12.500 | 0.500 | 13 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.000927 |
| -0.002467 | ... | ... | 12 | 0.500 | 12.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00092 |
| -0.002369 | ... | ... | 11.500 | 0.500 | 12 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.000914 |
| -0.00227 | ... | ... | 11 | 0.500 | 11.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.000907 |
| -0.002172 | ... | ... | 10.500 | 0.500 | 11 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.0009 |
| -0.002073 | ... | ... | 10 | 0.500 | 10.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.000892 |
| -0.001975 | ... | ... | 9.500 | 0.500 | 10 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.000884 |
| -0.001876 | ... | ... | 9 | 0.500 | 9.500 | 615000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000876 |
| -0.001778 | ... | ... | 8.500 | 0.500 | 9 | 620000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000868 |
| -0.001679 | ... | ... | 8.025 | 0.475 | 8.500 | 625000 | 0.025 | 0 | 0.025 | ... | ... | -0.001501 |
| -0.00158 | ... | ... | 7.525 | 0.475 | 8 | 630000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001482 |
| -0.001482 | ... | ... | 7.050 | 0.450 | 7.500 | 635000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.001463 |
| -0.002326 | ... | ... | 6.575 | 0.450 | 7.025 | 640000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.002476 |
| -0.003057 | ... | ... | 6.100 | 0.450 | 6.550 | 645000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.003313 |
| -0.003697 | ... | ... | 5.650 | 0.425 | 6.075 | 650000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.004024 |
| -0.004255 | ... | ... | 5.200 | 0.400 | 5.600 | 655000 | 0.125 | -0.100 | 0.225 | ... | ... | -0.004633 |
| -0.005334 | ... | ... | 4.775 | 0.375 | 5.150 | 660000 | 0.175 | -0.125 | 0.300 | ... | ... | -0.005751 |
| -0.006226 | ... | ... | 4.350 | 0.350 | 4.700 | 665000 | 0.225 | -0.150 | 0.375 | ... | ... | -0.006661 |
| -0.007411 | ... | ... | 3.950 | 0.325 | 4.275 | 670000 | 0.300 | -0.175 | 0.475 | ... | ... | -0.00785 |
| -0.008342 | ... | ... | 3.575 | 0.275 | 3.850 | 675000 | 0.375 | -0.200 | 0.575 | ... | ... | -0.008772 |
| -0.009396 | ... | ... | 3.200 | 0.250 | 3.450 | 680000 | 0.475 | -0.250 | 0.725 | ... | ... | -0.009807 |
| -0.010462 | ... | ... | 2.850 | 0.225 | 3.075 | 685000 | 0.600 | -0.275 | 0.875 | ... | ... | -0.010844 |
| -0.011451 | ... | ... | 2.525 | 0.200 | 2.725 | 690000 | 0.750 | -0.300 | 1.050 | ... | ... | -0.0118 |
| -0.012301 | ... | ... | 2.225 | 0.175 | 2.400 | 695000 | 0.900 | -0.350 | 1.250 | ... | ... | -0.012365 |
| -0.012966 | ... | ... | 1.950 | 0.150 | 2.100 | 700000 | 1.100 | -0.350 | 1.450 | ... | ... | -0.013014 |
| -0.013421 | ... | ... | 1.700 | 0.125 | 1.825 | 705000 | 1.325 | -0.375 | 1.700 | ... | ... | -0.013446 |
| -0.013437 | ... | ... | 1.475 | 0.075 | 1.550 | 710000 | 1.550 | -0.425 | 1.975 | ... | ... | -0.013437 |
| -0.013446 | ... | ... | 1.250 | 0.075 | 1.325 | 715000 | 1.825 | -0.425 | 2.250 | ... | ... | -0.013422 |
| -0.013244 | ... | ... | 1.075 | 0.050 | 1.125 | 720000 | 2.125 | -0.450 | 2.575 | ... | ... | -0.013197 |
| -0.012862 | ... | ... | 0.900 | 0.050 | 0.950 | 725000 | 2.425 | -0.475 | 2.900 | ... | ... | -0.012549 |
| -0.012074 | ... | ... | 0.775 | 0 | 0.775 | 730000 | 2.775 | -0.475 | 3.250 | ... | ... | -0.011998 |
| -0.011454 | ... | ... | 0.650 | 0 | 0.650 | 735000 | 3.125 | -0.500 | 3.625 | ... | ... | -0.011074 |
| -0.010496 | ... | ... | 0.525 | 0 | 0.525 | 740000 | 3.500 | -0.500 | 4 | ... | ... | -0.010089 |
| -0.009553 | ... | ... | 0.425 | 0 | 0.425 | 745000 | 3.900 | -0.525 | 4.425 | ... | ... | -0.009127 |
| -0.008728 | ... | ... | 0.350 | 0 | 0.350 | 750000 | 4.325 | -0.500 | 4.825 | ... | ... | -0.008292 |
| -0.007663 | ... | ... | 0.275 | 0 | 0.275 | 755000 | 4.750 | -0.525 | 5.275 | ... | ... | -0.007227 |
| -0.006873 | ... | ... | 0.225 | 0 | 0.225 | 760000 | 5.200 | -0.500 | 5.700 | ... | ... | -0.006449 |
| -0.005909 | ... | ... | 0.175 | 0 | 0.175 | 765000 | 5.650 | -0.500 | 6.150 | ... | ... | -0.005513 |
| -0.004743 | ... | ... | 0.150 | -0.025 | 0.125 | 770000 | 6.100 | -0.525 | 6.625 | ... | ... | -0.004398 |
| -0.004108 | ... | ... | 0.125 | -0.025 | 0.100 | 775000 | 6.575 | -0.525 | 7.100 | ... | ... | -0.003822 |
| -0.003374 | ... | ... | 0.100 | -0.025 | 0.075 | 780000 | 7.050 | -0.525 | 7.575 | ... | ... | -0.003169 |
| -0.002516 | ... | ... | 0.075 | -0.025 | 0.050 | 785000 | 7.525 | -0.525 | 8.050 | ... | ... | -0.002429 |
| -0.002553 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 8.025 | -0.500 | 8.525 | ... | ... | -0.002531 |
| -0.001501 | ... | ... | 0.050 | -0.025 | 0.025 | 795000 | 8.500 | -0.525 | 9.025 | ... | ... | -0.001679 |
| -0.001518 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 9 | -0.500 | 9.500 | ... | ... | -0.001778 |
| -0.001535 | ... | ... | 0.025 | 0 | 0.025 | 805000 | 9.500 | -0.500 | 10 | ... | ... | -0.001877 |
| -0.000885 | ... | ... | 0.025 | -0.013 | 0.013 | 810000 | 10 | -0.500 | 10.500 | ... | ... | -0.001975 |
| -0.000892 | ... | ... | 0.025 | -0.013 | 0.013 | 815000 | 10.500 | -0.500 | 11 | ... | ... | -0.002074 |
| -0.0009 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11 | -0.500 | 11.500 | ... | ... | -0.002173 |
| -0.000907 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.500 | -0.500 | 12 | ... | ... | -0.002271 |
| -0.000914 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12 | -0.500 | 12.500 | ... | ... | -0.00237 |
| -0.00092 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.500 | -0.500 | 13 | ... | ... | -0.002468 |
| -0.000927 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13 | -0.500 | 13.500 | ... | ... | -0.002567 |
| -0.000933 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.500 | -0.500 | 14 | ... | ... | -0.002665 |
| -0.000939 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14 | -0.500 | 14.500 | ... | ... | -0.002764 |
| -0.000944 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.500 | -0.500 | 15 | ... | ... | -0.002862 |
| -0.00095 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15 | -0.500 | 15.500 | ... | ... | -0.002961 |
| -0.000955 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.500 | -0.500 | 16 | ... | ... | -0.003059 |
| -0.000961 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16 | -0.500 | 16.500 | ... | ... | -0.003158 |
| -0.000966 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.500 | -0.500 | 17 | ... | ... | -0.003256 |
| -0.00097 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17 | -0.500 | 17.500 | ... | ... | -0.003355 |
| -0.000975 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.500 | -0.500 | 18 | ... | ... | -0.003453 |
| -0.00098 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18 | -0.500 | 18.500 | ... | ... | -0.003551 |
| -0.000984 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.500 | -0.500 | 19 | ... | ... | -0.00365 |
| -0.000989 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19 | -0.500 | 19.500 | ... | ... | -0.003748 |
| -0.000997 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20 | -0.500 | 20.500 | ... | ... | -0.003944 |
| -0.001005 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21 | -0.500 | 21.500 | ... | ... | -0.004141 |
| -0.001013 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22 | -0.500 | 22.500 | ... | ... | -0.004337 |
| -0.00102 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23 | -0.500 | 23.500 | ... | ... | -0.004533 |
| -0.001027 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24 | -0.500 | 24.500 | ... | ... | -0.004729 |
| -0.001034 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25 | -0.500 | 25.500 | ... | ... | -0.004925 |
| -0.00104 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26 | -0.500 | 26.500 | ... | ... | -0.005121 |
| -0.001047 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27 | -0.500 | 27.500 | ... | ... | -0.005317 |
| -0.001053 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28 | -0.500 | 28.500 | ... | ... | -0.005513 |
| -0.001058 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29 | -0.500 | 29.500 | ... | ... | -0.005708 |
| -0.001064 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30 | -0.500 | 30.500 | ... | ... | -0.005904 |
| -0.00107 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31 | -0.500 | 31.500 | ... | ... | -0.006099 |
| -0.001075 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32 | -0.500 | 32.500 | ... | ... | -0.006294 |
| -0.00108 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33 | -0.500 | 33.500 | ... | ... | -0.006489 |
| -0.001085 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34 | -0.500 | 34.500 | ... | ... | -0.006684 |
| -0.00109 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35 | -0.500 | 35.500 | ... | ... | -0.006879 |
| -0.001094 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36 | -0.500 | 36.500 | ... | ... | -0.007074 |
| -0.001099 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37 | -0.500 | 37.500 | ... | ... | -0.007268 |
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.