Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009913 | ... | ... | 51 | -0.500 | 50.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| -0.009774 | ... | ... | 50 | -0.500 | 49.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001369 |
| -0.009627 | ... | ... | 49 | -0.500 | 48.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
| -0.009473 | ... | ... | 48 | -0.500 | 47.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
| -0.009313 | ... | ... | 47 | -0.500 | 46.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001362 |
| -0.009148 | ... | ... | 46 | -0.500 | 45.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001359 |
| -0.008978 | ... | ... | 45 | -0.500 | 44.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001356 |
| -0.008805 | ... | ... | 44 | -0.500 | 43.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| -0.008628 | ... | ... | 43 | -0.500 | 42.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001349 |
| -0.008448 | ... | ... | 42 | -0.500 | 41.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001345 |
| -0.008265 | ... | ... | 41 | -0.500 | 40.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001341 |
| -0.008079 | ... | ... | 40 | -0.500 | 39.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001337 |
| -0.007891 | ... | ... | 39 | -0.500 | 38.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| -0.007701 | ... | ... | 38 | -0.500 | 37.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001328 |
| -0.007509 | ... | ... | 37 | -0.500 | 36.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001324 |
| -0.007316 | ... | ... | 36 | -0.500 | 35.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| -0.007121 | ... | ... | 35 | -0.500 | 34.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001314 |
| -0.006924 | ... | ... | 34 | -0.500 | 33.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001308 |
| -0.006726 | ... | ... | 33 | -0.500 | 32.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001302 |
| -0.006527 | ... | ... | 32 | -0.500 | 31.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001297 |
| -0.006327 | ... | ... | 31 | -0.500 | 30.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001291 |
| -0.006126 | ... | ... | 30 | -0.500 | 29.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
| -0.005925 | ... | ... | 29 | -0.500 | 28.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| -0.005722 | ... | ... | 28 | -0.500 | 27.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001271 |
| -0.005519 | ... | ... | 27 | -0.500 | 26.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001264 |
| -0.005314 | ... | ... | 26 | -0.500 | 25.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001256 |
| -0.00511 | ... | ... | 25 | -0.500 | 24.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001248 |
| -0.004904 | ... | ... | 24 | -0.500 | 23.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
| -0.004699 | ... | ... | 23 | -0.500 | 22.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001232 |
| -0.004493 | ... | ... | 22 | -0.500 | 21.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001223 |
| -0.004286 | ... | ... | 21 | -0.500 | 20.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| -0.004079 | ... | ... | 20 | -0.500 | 19.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001204 |
| -0.003871 | ... | ... | 19 | -0.500 | 18.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001193 |
| -0.003664 | ... | ... | 18 | -0.500 | 17.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001182 |
| -0.00356 | ... | ... | 17.500 | -0.500 | 17 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001177 |
| -0.003456 | ... | ... | 17 | -0.500 | 16.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001171 |
| -0.003351 | ... | ... | 16.500 | -0.500 | 16 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001165 |
| -0.003247 | ... | ... | 16 | -0.500 | 15.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001159 |
| -0.003143 | ... | ... | 15.500 | -0.500 | 15 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001152 |
| -0.003039 | ... | ... | 15 | -0.500 | 14.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001145 |
| -0.002934 | ... | ... | 14.500 | -0.500 | 14 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001139 |
| -0.00283 | ... | ... | 14 | -0.500 | 13.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001132 |
| -0.002726 | ... | ... | 13.500 | -0.500 | 13 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001124 |
| -0.002621 | ... | ... | 13 | -0.500 | 12.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| -0.002516 | ... | ... | 12.500 | -0.500 | 12 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
| -0.002412 | ... | ... | 12 | -0.500 | 11.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| -0.002307 | ... | ... | 11.500 | -0.500 | 11 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| -0.002203 | ... | ... | 11 | -0.500 | 10.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001082 |
| -0.002098 | ... | ... | 10.500 | -0.500 | 10 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001073 |
| -0.001993 | ... | ... | 10 | -0.500 | 9.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001063 |
| -0.001889 | ... | ... | 9.500 | -0.500 | 9 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| -0.001784 | ... | ... | 9 | -0.500 | 8.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001042 |
| -0.001679 | ... | ... | 8.500 | -0.500 | 8 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
| -0.001574 | ... | ... | 8 | -0.500 | 7.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001018 |
| -0.001469 | ... | ... | 7.500 | -0.500 | 7 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| -0.001364 | ... | ... | 7 | -0.500 | 6.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.00099 |
| -0.001259 | ... | ... | 6.500 | -0.500 | 6 | 605000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001693 |
| -0.001155 | ... | ... | 6 | -0.500 | 5.500 | 610000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001662 |
| -0.002212 | ... | ... | 5.525 | -0.500 | 5.025 | 615000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002776 |
| -0.003948 | ... | ... | 5.050 | -0.475 | 4.575 | 620000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003663 |
| -0.005979 | ... | ... | 4.600 | -0.450 | 4.150 | 625000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.005866 |
| -0.007522 | ... | ... | 4.175 | -0.450 | 3.725 | 630000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.008063 |
| -0.00964 | ... | ... | 3.775 | -0.425 | 3.350 | 635000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.009675 |
| -0.01117 | ... | ... | 3.375 | -0.400 | 2.975 | 640000 | 0.500 | 0.100 | 0.400 | ... | ... | -0.01163 |
| -0.012559 | ... | ... | 3 | -0.375 | 2.625 | 645000 | 0.625 | 0.100 | 0.525 | ... | ... | -0.012628 |
| -0.013421 | ... | ... | 2.650 | -0.375 | 2.275 | 650000 | 0.775 | 0.125 | 0.650 | ... | ... | -0.013482 |
| -0.014351 | ... | ... | 2.300 | -0.325 | 1.975 | 655000 | 0.975 | 0.175 | 0.800 | ... | ... | -0.014398 |
| -0.014705 | ... | ... | 2 | -0.325 | 1.675 | 660000 | 1.175 | 0.175 | 1 | ... | ... | -0.01473 |
| -0.015014 | ... | ... | 1.700 | -0.275 | 1.425 | 665000 | 1.425 | 0.225 | 1.200 | ... | ... | -0.015014 |
| -0.014998 | ... | ... | 1.450 | -0.250 | 1.200 | 670000 | 1.700 | 0.250 | 1.450 | ... | ... | -0.014974 |
| -0.014681 | ... | ... | 1.225 | -0.225 | 1 | 675000 | 1.975 | 0.250 | 1.725 | ... | ... | -0.014352 |
| -0.014102 | ... | ... | 1.025 | -0.200 | 0.825 | 680000 | 2.300 | 0.300 | 2 | ... | ... | -0.013731 |
| -0.012975 | ... | ... | 0.825 | -0.175 | 0.650 | 685000 | 2.650 | 0.325 | 2.325 | ... | ... | -0.012905 |
| -0.012023 | ... | ... | 0.675 | -0.150 | 0.525 | 690000 | 3.025 | 0.350 | 2.675 | ... | ... | -0.011956 |
| -0.011041 | ... | ... | 0.550 | -0.125 | 0.425 | 695000 | 3.400 | 0.350 | 3.050 | ... | ... | -0.010549 |
| -0.009658 | ... | ... | 0.450 | -0.125 | 0.325 | 700000 | 3.825 | 0.400 | 3.425 | ... | ... | -0.009641 |
| -0.0084 | ... | ... | 0.350 | -0.100 | 0.250 | 705000 | 4.250 | 0.425 | 3.825 | ... | ... | -0.008434 |
| -0.007443 | ... | ... | 0.275 | -0.075 | 0.200 | 710000 | 4.675 | 0.425 | 4.250 | ... | ... | -0.006892 |
| -0.00625 | ... | ... | 0.225 | -0.075 | 0.150 | 715000 | 5.125 | 0.425 | 4.700 | ... | ... | -0.005706 |
| -0.005623 | ... | ... | 0.175 | -0.050 | 0.125 | 720000 | 5.600 | 0.450 | 5.150 | ... | ... | -0.005101 |
| -0.003941 | ... | ... | 0.125 | -0.050 | 0.075 | 725000 | 6.075 | 0.475 | 5.600 | ... | ... | -0.004399 |
| -0.00402 | ... | ... | 0.100 | -0.025 | 0.075 | 730000 | 6.550 | 0.475 | 6.075 | ... | ... | -0.003591 |
| -0.003005 | ... | ... | 0.075 | -0.025 | 0.050 | 735000 | 7.025 | 0.475 | 6.550 | ... | ... | -0.002662 |
| -0.001775 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 7.525 | 0.500 | 7.025 | ... | ... | -0.002772 |
| -0.001798 | ... | ... | 0.025 | 0 | 0.025 | 745000 | 8 | 0.475 | 7.525 | ... | ... | -0.001679 |
| -0.001821 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 8.500 | 0.500 | 8 | ... | ... | -0.001784 |
| -0.001053 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 9 | 0.500 | 8.500 | ... | ... | -0.001889 |
| -0.001063 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 9.500 | 0.500 | 9 | ... | ... | -0.001994 |
| -0.001073 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 10 | 0.500 | 9.500 | ... | ... | -0.002098 |
| -0.001083 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 10.500 | 0.500 | 10 | ... | ... | -0.002203 |
| -0.001092 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 11 | 0.500 | 10.500 | ... | ... | -0.002308 |
| -0.0011 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 11.500 | 0.500 | 11 | ... | ... | -0.002413 |
| -0.001109 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 12 | 0.500 | 11.500 | ... | ... | -0.002517 |
| -0.001117 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 12.500 | 0.500 | 12 | ... | ... | -0.002622 |
| -0.001124 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 13 | 0.500 | 12.500 | ... | ... | -0.002727 |
| -0.001132 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 13.500 | 0.500 | 13 | ... | ... | -0.002832 |
| -0.001139 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 14 | 0.500 | 13.500 | ... | ... | -0.002936 |
| -0.001146 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 14.500 | 0.500 | 14 | ... | ... | -0.003041 |
| -0.001152 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 15 | 0.500 | 14.500 | ... | ... | -0.003145 |
| -0.001159 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 15.500 | 0.500 | 15 | ... | ... | -0.00325 |
| -0.001165 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 16 | 0.500 | 15.500 | ... | ... | -0.003355 |
| -0.001171 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 16.500 | 0.500 | 16 | ... | ... | -0.003459 |
| -0.001177 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 17 | 0.500 | 16.500 | ... | ... | -0.003564 |
| -0.001183 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 17.500 | 0.500 | 17 | ... | ... | -0.003668 |
| -0.001189 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 18 | 0.500 | 17.500 | ... | ... | -0.003773 |
| -0.001194 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 18.500 | 0.500 | 18 | ... | ... | -0.003877 |
| -0.001199 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 19 | 0.500 | 18.500 | ... | ... | -0.003981 |
| -0.001205 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 19.500 | 0.500 | 19 | ... | ... | -0.004086 |
| -0.00121 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 20 | 0.500 | 19.500 | ... | ... | -0.00419 |
| -0.001214 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 20.500 | 0.500 | 20 | ... | ... | -0.004295 |
| -0.001219 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 21 | 0.500 | 20.500 | ... | ... | -0.004399 |
| -0.001224 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 21.500 | 0.500 | 21 | ... | ... | -0.004503 |
| -0.001233 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 22.500 | 0.500 | 22 | ... | ... | -0.004712 |
| -0.001242 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 23.500 | 0.500 | 23 | ... | ... | -0.00492 |
| -0.00125 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 24.500 | 0.500 | 24 | ... | ... | -0.005128 |
| -0.001258 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 25.500 | 0.500 | 25 | ... | ... | -0.005336 |
| -0.001266 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 26.500 | 0.500 | 26 | ... | ... | -0.005544 |
| -0.001273 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 27.500 | 0.500 | 27 | ... | ... | -0.005752 |
| -0.00128 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 28.500 | 0.500 | 28 | ... | ... | -0.00596 |
| -0.001287 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 29.500 | 0.500 | 29 | ... | ... | -0.006168 |
| -0.001294 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 30.500 | 0.500 | 30 | ... | ... | -0.006375 |
| -0.001301 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 31.500 | 0.500 | 31 | ... | ... | -0.006583 |
| -0.001307 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 32.500 | 0.500 | 32 | ... | ... | -0.00679 |
| -0.001313 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 33.500 | 0.500 | 33 | ... | ... | -0.006997 |
| -0.001319 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 34.500 | 0.500 | 34 | ... | ... | -0.007204 |
| -0.001325 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 35.500 | 0.500 | 35 | ... | ... | -0.007411 |
| -0.00133 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 36.500 | 0.500 | 36 | ... | ... | -0.007617 |
| -0.001336 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 37.500 | 0.500 | 37 | ... | ... | -0.007824 |
| -0.001341 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 38.500 | 0.500 | 38 | ... | ... | -0.00803 |
| -0.001346 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 39.500 | 0.500 | 39 | ... | ... | -0.008237 |
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.