Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008329 | ... | ... | 53.750 | -1 | 52.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000809 |
| -0.008235 | ... | ... | 52.750 | -1 | 51.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000808 |
| -0.008133 | ... | ... | 51.750 | -1 | 50.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| -0.008023 | ... | ... | 50.750 | -1 | 49.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000806 |
| -0.007907 | ... | ... | 49.750 | -1 | 48.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000804 |
| -0.007785 | ... | ... | 48.750 | -1 | 47.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000803 |
| -0.007658 | ... | ... | 47.750 | -1 | 46.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| -0.007527 | ... | ... | 46.750 | -1 | 45.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000799 |
| -0.007391 | ... | ... | 45.750 | -1 | 44.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000797 |
| -0.007252 | ... | ... | 44.750 | -1 | 43.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000795 |
| -0.00711 | ... | ... | 43.750 | -1 | 42.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000793 |
| -0.006965 | ... | ... | 42.750 | -1 | 41.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000791 |
| -0.006817 | ... | ... | 41.750 | -1 | 40.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| -0.006667 | ... | ... | 40.750 | -1 | 39.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000786 |
| -0.006515 | ... | ... | 39.750 | -1 | 38.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000784 |
| -0.006361 | ... | ... | 38.750 | -1 | 37.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000781 |
| -0.006205 | ... | ... | 37.750 | -1 | 36.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000778 |
| -0.006048 | ... | ... | 36.750 | -1 | 35.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000775 |
| -0.00589 | ... | ... | 35.750 | -1 | 34.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000772 |
| -0.00573 | ... | ... | 34.750 | -1 | 33.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000769 |
| -0.005568 | ... | ... | 33.750 | -1 | 32.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000766 |
| -0.005406 | ... | ... | 32.750 | -1 | 31.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000762 |
| -0.005243 | ... | ... | 31.750 | -1 | 30.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000759 |
| -0.005079 | ... | ... | 30.750 | -1 | 29.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000755 |
| -0.004913 | ... | ... | 29.750 | -1 | 28.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000751 |
| -0.004748 | ... | ... | 28.750 | -1 | 27.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000747 |
| -0.004581 | ... | ... | 27.750 | -1 | 26.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000743 |
| -0.004414 | ... | ... | 26.750 | -1 | 25.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000738 |
| -0.004246 | ... | ... | 25.750 | -1 | 24.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000734 |
| -0.004078 | ... | ... | 24.750 | -1 | 23.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000729 |
| -0.003909 | ... | ... | 23.750 | -1 | 22.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000724 |
| -0.00374 | ... | ... | 22.750 | -1 | 21.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000719 |
| -0.00357 | ... | ... | 21.750 | -1 | 20.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000714 |
| -0.0034 | ... | ... | 20.750 | -1 | 19.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000708 |
| -0.003315 | ... | ... | 20.250 | -1 | 19.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.000705 |
| -0.00323 | ... | ... | 19.750 | -1 | 18.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000702 |
| -0.003144 | ... | ... | 19.250 | -1 | 18.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000699 |
| -0.003059 | ... | ... | 18.750 | -1 | 17.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| -0.002973 | ... | ... | 18.250 | -1 | 17.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| -0.002888 | ... | ... | 17.750 | -1 | 16.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.000689 |
| -0.002802 | ... | ... | 17.250 | -1 | 16.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.000685 |
| -0.002717 | ... | ... | 16.750 | -1 | 15.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.000682 |
| -0.002631 | ... | ... | 16.250 | -1 | 15.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.000678 |
| -0.002545 | ... | ... | 15.750 | -1 | 14.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.000674 |
| -0.002459 | ... | ... | 15.250 | -1 | 14.250 | 545000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001182 |
| -0.002373 | ... | ... | 14.750 | -1 | 13.750 | 550000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001174 |
| -0.002287 | ... | ... | 14.250 | -1 | 13.250 | 555000 | 0.025 | 0 | 0.025 | ... | ... | -0.001165 |
| -0.002201 | ... | ... | 13.750 | -1 | 12.750 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.001157 |
| -0.002115 | ... | ... | 13.250 | -1 | 12.250 | 565000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001994 |
| -0.002666 | ... | ... | 12.750 | -0.975 | 11.775 | 570000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001976 |
| -0.002579 | ... | ... | 12.250 | -0.975 | 11.275 | 575000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002684 |
| -0.003087 | ... | ... | 11.775 | -0.975 | 10.800 | 580000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002656 |
| -0.002997 | ... | ... | 11.275 | -0.975 | 10.300 | 585000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003273 |
| -0.003462 | ... | ... | 10.800 | -0.975 | 9.825 | 590000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003825 |
| -0.004391 | ... | ... | 10.325 | -0.950 | 9.375 | 595000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.004323 |
| -0.00476 | ... | ... | 9.850 | -0.950 | 8.900 | 600000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.005262 |
| -0.005533 | ... | ... | 9.375 | -0.925 | 8.450 | 605000 | 0.250 | 0.075 | 0.175 | ... | ... | -0.006084 |
| -0.006223 | ... | ... | 8.925 | -0.925 | 8 | 610000 | 0.300 | 0.075 | 0.225 | ... | ... | -0.006807 |
| -0.007203 | ... | ... | 8.475 | -0.900 | 7.575 | 615000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.007443 |
| -0.007722 | ... | ... | 8.025 | -0.900 | 7.125 | 620000 | 0.425 | 0.100 | 0.325 | ... | ... | -0.008341 |
| -0.008801 | ... | ... | 7.600 | -0.875 | 6.725 | 625000 | 0.500 | 0.125 | 0.375 | ... | ... | -0.009113 |
| -0.009439 | ... | ... | 7.150 | -0.850 | 6.300 | 630000 | 0.600 | 0.150 | 0.450 | ... | ... | -0.010057 |
| -0.010243 | ... | ... | 6.750 | -0.850 | 5.900 | 635000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.010849 |
| -0.011157 | ... | ... | 6.350 | -0.825 | 5.525 | 640000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.011502 |
| -0.011908 | ... | ... | 5.950 | -0.800 | 5.150 | 645000 | 0.925 | 0.200 | 0.725 | ... | ... | -0.012248 |
| -0.012715 | ... | ... | 5.550 | -0.750 | 4.800 | 650000 | 1.075 | 0.225 | 0.850 | ... | ... | -0.013045 |
| -0.013349 | ... | ... | 5.200 | -0.750 | 4.450 | 655000 | 1.225 | 0.250 | 0.975 | ... | ... | -0.013662 |
| -0.013999 | ... | ... | 4.825 | -0.700 | 4.125 | 660000 | 1.375 | 0.275 | 1.100 | ... | ... | -0.01411 |
| -0.014468 | ... | ... | 4.500 | -0.700 | 3.800 | 665000 | 1.550 | 0.300 | 1.250 | ... | ... | -0.014566 |
| -0.014926 | ... | ... | 4.150 | -0.650 | 3.500 | 670000 | 1.750 | 0.325 | 1.425 | ... | ... | -0.015006 |
| -0.015197 | ... | ... | 3.850 | -0.650 | 3.200 | 675000 | 1.975 | 0.375 | 1.600 | ... | ... | -0.015416 |
| -0.015595 | ... | ... | 3.550 | -0.600 | 2.950 | 680000 | 2.200 | 0.400 | 1.800 | ... | ... | -0.015632 |
| -0.015644 | ... | ... | 3.275 | -0.600 | 2.675 | 685000 | 2.450 | 0.425 | 2.025 | ... | ... | -0.015811 |
| -0.015811 | ... | ... | 3 | -0.550 | 2.450 | 690000 | 2.700 | 0.450 | 2.250 | ... | ... | -0.015798 |
| -0.015788 | ... | ... | 2.750 | -0.525 | 2.225 | 695000 | 2.975 | 0.475 | 2.500 | ... | ... | -0.015751 |
| -0.015735 | ... | ... | 2.500 | -0.475 | 2.025 | 700000 | 3.250 | 0.500 | 2.750 | ... | ... | -0.015516 |
| -0.015501 | ... | ... | 2.275 | -0.450 | 1.825 | 705000 | 3.550 | 0.525 | 3.025 | ... | ... | -0.015256 |
| -0.015256 | ... | ... | 2.075 | -0.425 | 1.650 | 710000 | 3.875 | 0.575 | 3.300 | ... | ... | -0.014985 |
| -0.014838 | ... | ... | 1.875 | -0.400 | 1.475 | 715000 | 4.200 | 0.600 | 3.600 | ... | ... | -0.014544 |
| -0.014433 | ... | ... | 1.700 | -0.375 | 1.325 | 720000 | 4.550 | 0.625 | 3.925 | ... | ... | -0.01412 |
| -0.013869 | ... | ... | 1.525 | -0.350 | 1.175 | 725000 | 4.900 | 0.650 | 4.250 | ... | ... | -0.013538 |
| -0.013353 | ... | ... | 1.375 | -0.325 | 1.050 | 730000 | 5.275 | 0.675 | 4.600 | ... | ... | -0.01301 |
| -0.012693 | ... | ... | 1.225 | -0.300 | 0.925 | 735000 | 5.650 | 0.700 | 4.950 | ... | ... | -0.012342 |
| -0.012129 | ... | ... | 1.100 | -0.275 | 0.825 | 740000 | 6.050 | 0.725 | 5.325 | ... | ... | -0.011776 |
| -0.01144 | ... | ... | 0.975 | -0.250 | 0.725 | 745000 | 6.450 | 0.750 | 5.700 | ... | ... | -0.011092 |
| -0.010906 | ... | ... | 0.875 | -0.225 | 0.650 | 750000 | 6.850 | 0.775 | 6.075 | ... | ... | -0.010285 |
| -0.010276 | ... | ... | 0.775 | -0.200 | 0.575 | 755000 | 7.275 | 0.800 | 6.475 | ... | ... | -0.009652 |
| -0.009542 | ... | ... | 0.675 | -0.175 | 0.500 | 760000 | 7.700 | 0.800 | 6.900 | ... | ... | -0.008925 |
| -0.008699 | ... | ... | 0.600 | -0.175 | 0.425 | 765000 | 8.150 | 0.850 | 7.300 | ... | ... | -0.008446 |
| -0.008118 | ... | ... | 0.525 | -0.150 | 0.375 | 770000 | 8.575 | 0.850 | 7.725 | ... | ... | -0.007535 |
| -0.007463 | ... | ... | 0.475 | -0.150 | 0.325 | 775000 | 9.025 | 0.850 | 8.175 | ... | ... | -0.00691 |
| -0.006729 | ... | ... | 0.400 | -0.125 | 0.275 | 780000 | 9.475 | 0.875 | 8.600 | ... | ... | -0.006217 |
| -0.006374 | ... | ... | 0.350 | -0.100 | 0.250 | 785000 | 9.950 | 0.900 | 9.050 | ... | ... | -0.005903 |
| -0.005985 | ... | ... | 0.300 | -0.075 | 0.225 | 790000 | 10.400 | 0.900 | 9.500 | ... | ... | -0.005089 |
| -0.005039 | ... | ... | 0.275 | -0.100 | 0.175 | 795000 | 10.875 | 0.900 | 9.975 | ... | ... | -0.0047 |
| -0.004545 | ... | ... | 0.225 | -0.075 | 0.150 | 800000 | 11.350 | 0.925 | 10.425 | ... | ... | -0.004283 |
| -0.004006 | ... | ... | 0.200 | -0.075 | 0.125 | 805000 | 11.825 | 0.925 | 10.900 | ... | ... | -0.003835 |
| -0.004046 | ... | ... | 0.175 | -0.050 | 0.125 | 810000 | 12.325 | 0.950 | 11.375 | ... | ... | -0.003927 |
| -0.003447 | ... | ... | 0.150 | -0.050 | 0.100 | 815000 | 12.800 | 0.950 | 11.850 | ... | ... | -0.003444 |
| -0.002785 | ... | ... | 0.125 | -0.050 | 0.075 | 820000 | 13.275 | 0.950 | 12.325 | ... | ... | -0.002928 |
| -0.002808 | ... | ... | 0.100 | -0.025 | 0.075 | 825000 | 13.775 | 0.975 | 12.800 | ... | ... | -0.003015 |
| -0.002059 | ... | ... | 0.100 | -0.050 | 0.050 | 830000 | 14.275 | 0.975 | 13.300 | ... | ... | -0.003102 |
| -0.002074 | ... | ... | 0.075 | -0.025 | 0.050 | 835000 | 14.750 | 0.975 | 13.775 | ... | ... | -0.002547 |
| -0.002088 | ... | ... | 0.075 | -0.025 | 0.050 | 840000 | 15.250 | 0.975 | 14.275 | ... | ... | -0.002633 |
| -0.001204 | ... | ... | 0.050 | -0.025 | 0.025 | 845000 | 15.750 | 1 | 14.750 | ... | ... | -0.002719 |
| -0.001211 | ... | ... | 0.050 | -0.025 | 0.025 | 850000 | 16.250 | 1 | 15.250 | ... | ... | -0.002805 |
| -0.001218 | ... | ... | 0.050 | -0.025 | 0.025 | 855000 | 16.750 | 1 | 15.750 | ... | ... | -0.002891 |
| -0.001225 | ... | ... | 0.025 | 0 | 0.025 | 860000 | 17.250 | 1 | 16.250 | ... | ... | -0.002977 |
| -0.001231 | ... | ... | 0.025 | 0 | 0.025 | 865000 | 17.750 | 1 | 16.750 | ... | ... | -0.003063 |
| -0.001238 | ... | ... | 0.025 | 0 | 0.025 | 870000 | 18.250 | 1 | 17.250 | ... | ... | -0.003149 |
| -0.000702 | ... | ... | 0.025 | -0.013 | 0.013 | 875000 | 18.750 | 1 | 17.750 | ... | ... | -0.003235 |
| -0.000705 | ... | ... | 0.025 | -0.013 | 0.013 | 880000 | 19.250 | 1 | 18.250 | ... | ... | -0.003321 |
| -0.000711 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20.250 | 1 | 19.250 | ... | ... | -0.003493 |
| -0.000717 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21.250 | 1 | 20.250 | ... | ... | -0.003664 |
| -0.000722 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22.250 | 1 | 21.250 | ... | ... | -0.003836 |
| -0.000727 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.250 | 1 | 22.250 | ... | ... | -0.004007 |
| -0.000732 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.250 | 1 | 23.250 | ... | ... | -0.004179 |
| -0.000737 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.250 | 1 | 24.250 | ... | ... | -0.00435 |
| -0.000742 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.250 | 1 | 25.250 | ... | ... | -0.004521 |
| -0.000746 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.250 | 1 | 26.250 | ... | ... | -0.004692 |
| -0.00075 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.250 | 1 | 27.250 | ... | ... | -0.004863 |
| -0.000754 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.250 | 1 | 28.250 | ... | ... | -0.005033 |
| -0.000759 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.250 | 1 | 29.250 | ... | ... | -0.005204 |
| -0.000762 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.250 | 1 | 30.250 | ... | ... | -0.005374 |
| -0.000766 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.250 | 1 | 31.250 | ... | ... | -0.005544 |
| -0.00077 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.250 | 1 | 32.250 | ... | ... | -0.005715 |
| -0.000773 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.250 | 1 | 33.250 | ... | ... | -0.005885 |
| -0.000777 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.250 | 1 | 34.250 | ... | ... | -0.006054 |
| -0.00078 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.250 | 1 | 35.250 | ... | ... | -0.006224 |
| -0.000783 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37.250 | 1 | 36.250 | ... | ... | -0.006394 |
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.