Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013036 | ... | ... | 54.500 | 0 | 54.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002604 |
| -0.012857 | ... | ... | 53.500 | 0 | 53.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
| -0.01267 | ... | ... | 52.500 | 0 | 52.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| -0.012475 | ... | ... | 51.500 | 0 | 51.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.012275 | ... | ... | 50.500 | 0 | 50.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002591 |
| -0.01207 | ... | ... | 49.500 | 0 | 49.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.01186 | ... | ... | 48.500 | 0 | 48.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.011646 | ... | ... | 47.500 | 0 | 47.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002576 |
| -0.011428 | ... | ... | 46.500 | 0 | 46.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| -0.011207 | ... | ... | 45.500 | 0 | 45.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002564 |
| -0.010983 | ... | ... | 44.500 | 0 | 44.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| -0.010756 | ... | ... | 43.500 | 0 | 43.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.010527 | ... | ... | 42.500 | 0 | 42.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| -0.010296 | ... | ... | 41.500 | 0 | 41.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.010063 | ... | ... | 40.500 | 0 | 40.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002528 |
| -0.009828 | ... | ... | 39.500 | 0 | 39.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.009592 | ... | ... | 38.500 | 0 | 38.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002511 |
| -0.009354 | ... | ... | 37.500 | 0 | 37.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.009115 | ... | ... | 36.500 | 0 | 36.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.008874 | ... | ... | 35.500 | 0 | 35.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| -0.008633 | ... | ... | 34.500 | 0 | 34.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.00839 | ... | ... | 33.500 | 0 | 33.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002463 |
| -0.008147 | ... | ... | 32.500 | 0 | 32.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| -0.007902 | ... | ... | 31.500 | 0 | 31.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.007657 | ... | ... | 30.500 | 0 | 30.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| -0.007411 | ... | ... | 29.500 | 0 | 29.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002418 |
| -0.007164 | ... | ... | 28.500 | 0 | 28.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| -0.006917 | ... | ... | 27.500 | 0 | 27.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| -0.006669 | ... | ... | 26.500 | 0 | 26.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002379 |
| -0.006421 | ... | ... | 25.500 | 0 | 25.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| -0.006172 | ... | ... | 24.500 | 0 | 24.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
| -0.005923 | ... | ... | 23.500 | 0 | 23.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.005673 | ... | ... | 22.500 | 0 | 22.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| -0.005423 | ... | ... | 21.500 | 0 | 21.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| -0.005298 | ... | ... | 21 | 0 | 21 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| -0.005173 | ... | ... | 20.500 | 0 | 20.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.005047 | ... | ... | 20 | 0 | 20 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
| -0.004922 | ... | ... | 19.500 | 0 | 19.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| -0.004796 | ... | ... | 19 | 0 | 19 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
| -0.004671 | ... | ... | 18.500 | 0 | 18.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.004545 | ... | ... | 18 | 0 | 18 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| -0.004419 | ... | ... | 17.500 | 0 | 17.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002225 |
| -0.004294 | ... | ... | 17 | 0 | 17 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.004168 | ... | ... | 16.500 | 0 | 16.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.004042 | ... | ... | 16 | 0 | 16 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002192 |
| -0.003916 | ... | ... | 15.500 | 0 | 15.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00218 |
| -0.00379 | ... | ... | 15 | 0 | 15 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.003664 | ... | ... | 14.500 | 0 | 14.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002156 |
| -0.003538 | ... | ... | 14 | 0 | 14 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.003412 | ... | ... | 13.500 | 0 | 13.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.003286 | ... | ... | 13 | 0 | 13 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002115 |
| -0.00316 | ... | ... | 12.500 | 0 | 12.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.003034 | ... | ... | 12 | 0 | 12 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.002908 | ... | ... | 11.500 | 0 | 11.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| -0.002782 | ... | ... | 11 | 0 | 11 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| -0.002656 | ... | ... | 10.500 | 0 | 10.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| -0.002529 | ... | ... | 10 | 0 | 10 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| -0.002403 | ... | ... | 9.500 | 0 | 9.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| -0.002277 | ... | ... | 9 | 0 | 9 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.001981 |
| -0.00215 | ... | ... | 8.500 | 0 | 8.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00196 |
| -0.002024 | ... | ... | 8 | 0 | 8 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
| -0.001897 | ... | ... | 7.500 | 0 | 7.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| -0.001771 | ... | ... | 7 | 0 | 7 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| -0.001644 | ... | ... | 6.500 | 0 | 6.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| -0.001518 | ... | ... | 6 | 0 | 6 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| -0.001391 | ... | ... | 5.500 | 0 | 5.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| -0.001265 | ... | ... | 5 | 0 | 5 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| -0.003536 | ... | ... | 4.525 | 0 | 4.525 | 660000 | 0.025 | 0 | 0.025 | ... | ... | -0.002994 |
| -0.003375 | ... | ... | 4.025 | 0 | 4.025 | 665000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002916 |
| -0.005042 | ... | ... | 3.550 | 0 | 3.550 | 670000 | 0.075 | 0 | 0.075 | ... | ... | -0.006456 |
| -0.007722 | ... | ... | 3.100 | 0 | 3.100 | 675000 | 0.100 | 0 | 0.100 | ... | ... | -0.007619 |
| -0.009642 | ... | ... | 2.675 | -0.025 | 2.650 | 680000 | 0.175 | 0 | 0.175 | ... | ... | -0.010701 |
| -0.012716 | ... | ... | 2.250 | 0 | 2.250 | 685000 | 0.250 | 0 | 0.250 | ... | ... | -0.012742 |
| -0.014572 | ... | ... | 1.875 | -0.025 | 1.850 | 690000 | 0.375 | 0 | 0.375 | ... | ... | -0.01532 |
| -0.016523 | ... | ... | 1.525 | -0.025 | 1.500 | 695000 | 0.525 | 0 | 0.525 | ... | ... | -0.017153 |
| -0.018046 | ... | ... | 1.225 | -0.025 | 1.200 | 700000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.01807 |
| -0.018406 | ... | ... | 0.950 | -0.025 | 0.925 | 705000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.018406 |
| -0.01807 | ... | ... | 0.725 | -0.025 | 0.700 | 710000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.018046 |
| -0.017153 | ... | ... | 0.550 | -0.025 | 0.525 | 715000 | 1.525 | -0.025 | 1.550 | ... | ... | -0.017112 |
| -0.015321 | ... | ... | 0.400 | -0.025 | 0.375 | 720000 | 1.875 | -0.025 | 1.900 | ... | ... | -0.015276 |
| -0.013596 | ... | ... | 0.275 | 0 | 0.275 | 725000 | 2.275 | 0 | 2.275 | ... | ... | -0.013564 |
| -0.010701 | ... | ... | 0.200 | -0.025 | 0.175 | 730000 | 2.675 | -0.025 | 2.700 | ... | ... | -0.010714 |
| -0.00893 | ... | ... | 0.125 | 0 | 0.125 | 735000 | 3.125 | 0 | 3.125 | ... | ... | -0.009006 |
| -0.006456 | ... | ... | 0.075 | 0 | 0.075 | 740000 | 3.575 | 0 | 3.575 | ... | ... | -0.006646 |
| -0.004948 | ... | ... | 0.050 | 0 | 0.050 | 745000 | 4.050 | 0 | 4.050 | ... | ... | -0.005269 |
| -0.002994 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 4.525 | 0 | 4.525 | ... | ... | -0.003536 |
| -0.003064 | ... | ... | 0.025 | 0 | 0.025 | 755000 | 5 | -0.025 | 5.025 | ... | ... | -0.001265 |
| -0.001804 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.500 | 0 | 5.500 | ... | ... | -0.001391 |
| -0.001835 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6 | 0 | 6 | ... | ... | -0.001518 |
| -0.001864 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.500 | 0 | 6.500 | ... | ... | -0.001644 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7 | 0 | 7 | ... | ... | -0.001771 |
| -0.001915 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.500 | 0 | 7.500 | ... | ... | -0.001897 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8 | 0 | 8 | ... | ... | -0.002024 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.500 | 0 | 8.500 | ... | ... | -0.00215 |
| -0.001981 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9 | 0 | 9 | ... | ... | -0.002277 |
| -0.002001 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.500 | 0 | 9.500 | ... | ... | -0.002403 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10 | 0 | 10 | ... | ... | -0.00253 |
| -0.002037 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.500 | 0 | 10.500 | ... | ... | -0.002656 |
| -0.002054 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11 | 0 | 11 | ... | ... | -0.002782 |
| -0.002071 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.500 | 0 | 11.500 | ... | ... | -0.002909 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12 | 0 | 12 | ... | ... | -0.003035 |
| -0.002101 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.500 | 0 | 12.500 | ... | ... | -0.003161 |
| -0.002116 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13 | 0 | 13 | ... | ... | -0.003288 |
| -0.00213 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.500 | 0 | 13.500 | ... | ... | -0.003414 |
| -0.002143 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14 | 0 | 14 | ... | ... | -0.00354 |
| -0.002156 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.500 | 0 | 14.500 | ... | ... | -0.003666 |
| -0.002169 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15 | 0 | 15 | ... | ... | -0.003792 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.500 | 0 | 15.500 | ... | ... | -0.003919 |
| -0.002193 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16 | 0 | 16 | ... | ... | -0.004045 |
| -0.002204 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.500 | 0 | 16.500 | ... | ... | -0.004171 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17 | 0 | 17 | ... | ... | -0.004297 |
| -0.002226 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.500 | 0 | 17.500 | ... | ... | -0.004423 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.500 | 0 | 18.500 | ... | ... | -0.004675 |
| -0.002267 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.500 | 0 | 19.500 | ... | ... | -0.004927 |
| -0.002285 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.500 | 0 | 20.500 | ... | ... | -0.005179 |
| -0.002303 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.500 | 0 | 21.500 | ... | ... | -0.005431 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.500 | 0 | 22.500 | ... | ... | -0.005683 |
| -0.002337 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.500 | 0 | 23.500 | ... | ... | -0.005935 |
| -0.002352 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.500 | 0 | 24.500 | ... | ... | -0.006186 |
| -0.002368 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.500 | 0 | 25.500 | ... | ... | -0.006438 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.500 | 0 | 26.500 | ... | ... | -0.006689 |
| -0.002396 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.500 | 0 | 27.500 | ... | ... | -0.00694 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.500 | 0 | 28.500 | ... | ... | -0.007192 |
| -0.002423 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.500 | 0 | 29.500 | ... | ... | -0.007443 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.500 | 0 | 30.500 | ... | ... | -0.007694 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.500 | 0 | 31.500 | ... | ... | -0.007945 |
| -0.002459 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.500 | 0 | 32.500 | ... | ... | -0.008195 |
| -0.002471 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.500 | 0 | 33.500 | ... | ... | -0.008446 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.500 | 0 | 34.500 | ... | ... | -0.008696 |
| -0.002493 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.500 | 0 | 35.500 | ... | ... | -0.008947 |
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.