Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004753 | ... | ... | 40 | 0.025 | 40.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004634 | ... | ... | 39 | 0.025 | 39.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004516 | ... | ... | 38 | 0.025 | 38.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004397 | ... | ... | 37 | 0.025 | 37.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.02051 | ... | ... | 36 | 0.025 | 36.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.019964 | ... | ... | 35 | 0.025 | 35.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.019414 | ... | ... | 34 | 0.025 | 34.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.061426 |
| -0.018862 | ... | ... | 33 | 0.025 | 33.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.061199 |
| -0.018309 | ... | ... | 32 | 0.025 | 32.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.06096 |
| -0.017752 | ... | ... | 31 | 0.025 | 31.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.060703 |
| -0.017191 | ... | ... | 30 | 0.025 | 30.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.060433 |
| -0.016629 | ... | ... | 29 | 0.025 | 29.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.060152 |
| -0.016065 | ... | ... | 28 | 0.025 | 28.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.059853 |
| -0.015499 | ... | ... | 27 | 0.025 | 27.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.059539 |
| -0.014934 | ... | ... | 26 | 0.025 | 26.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.059212 |
| -0.014368 | ... | ... | 25 | 0.025 | 25.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.058867 |
| -0.013801 | ... | ... | 24 | 0.025 | 24.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.058503 |
| -0.013233 | ... | ... | 23 | 0.025 | 23.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.058124 |
| -0.012663 | ... | ... | 22 | 0.025 | 22.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.057726 |
| -0.012091 | ... | ... | 21 | 0.025 | 21.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.057305 |
| -0.011518 | ... | ... | 20 | 0.025 | 20.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.056866 |
| -0.010945 | ... | ... | 19 | 0.025 | 19.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.056399 |
| -0.010658 | ... | ... | 18.500 | 0.025 | 18.525 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.056155 |
| -0.010371 | ... | ... | 18 | 0.025 | 18.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.055905 |
| -0.010085 | ... | ... | 17.500 | 0.025 | 17.525 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.055648 |
| -0.009798 | ... | ... | 17 | 0.025 | 17.025 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.055383 |
| -0.009512 | ... | ... | 16.500 | 0.025 | 16.525 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.055109 |
| -0.009225 | ... | ... | 16 | 0.025 | 16.025 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.054828 |
| -0.008938 | ... | ... | 15.500 | 0.025 | 15.525 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.054539 |
| -0.008652 | ... | ... | 15 | 0.025 | 15.025 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.054242 |
| -0.008365 | ... | ... | 14.500 | 0.025 | 14.525 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.05393 |
| -0.008078 | ... | ... | 14 | 0.025 | 14.025 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.053606 |
| -0.007791 | ... | ... | 13.500 | 0.025 | 13.525 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.053273 |
| -0.007504 | ... | ... | 13 | 0.025 | 13.025 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.052932 |
| -0.007216 | ... | ... | 12.500 | 0.025 | 12.525 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.052573 |
| -0.006929 | ... | ... | 12 | 0.025 | 12.025 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.052199 |
| -0.006642 | ... | ... | 11.500 | 0.025 | 11.525 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.051812 |
| -0.006354 | ... | ... | 11 | 0.025 | 11.025 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.051407 |
| -0.006067 | ... | ... | 10.500 | 0.025 | 10.525 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.050983 |
| -0.005779 | ... | ... | 10 | 0.025 | 10.025 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.050542 |
| -0.005491 | ... | ... | 9.500 | 0.025 | 9.525 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.050079 |
| -0.005203 | ... | ... | 9 | 0.025 | 9.025 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.049585 |
| -0.004914 | ... | ... | 8.500 | 0.025 | 8.525 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.049073 |
| -0.004625 | ... | ... | 8 | 0.025 | 8.025 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.048528 |
| -0.004337 | ... | ... | 7.500 | 0.025 | 7.525 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.047946 |
| -0.004048 | ... | ... | 7 | 0.025 | 7.025 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.047334 |
| -0.00376 | ... | ... | 6.500 | 0.025 | 6.525 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.046671 |
| -0.003471 | ... | ... | 6 | 0.025 | 6.025 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.045963 |
| -0.003182 | ... | ... | 5.500 | 0.025 | 5.525 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.045194 |
| -0.002894 | ... | ... | 5 | 0.025 | 5.025 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.044357 |
| -0.002606 | ... | ... | 4.500 | 0.025 | 4.525 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.043441 |
| -0.002318 | ... | ... | 4 | 0.025 | 4.025 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.042421 |
| -0.00203 | ... | ... | 3.500 | 0.025 | 3.525 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.041274 |
| -0.001742 | ... | ... | 3 | 0.025 | 3.025 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.039966 |
| -0.001454 | ... | ... | 2.500 | 0.025 | 2.525 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.03844 |
| -0.001166 | ... | ... | 2 | 0.025 | 2.025 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.036606 |
| -0.000878 | ... | ... | 1.500 | 0.025 | 1.525 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.034297 |
| -0.00059 | ... | ... | 1 | 0.025 | 1.025 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.031164 |
| -0.000302 | ... | ... | 0.500 | 0.025 | 0.525 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.026192 |
| -0.000014 | ... | ... | 0.075 | -0.050 | 0.025 | 550000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.010389 |
| -0.025484 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.000274 |
| -0.030778 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 0.975 | -0.025 | 1 | ... | ... | -0.000562 |
| -0.034029 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.00085 |
| -0.0364 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 1.975 | -0.025 | 2 | ... | ... | -0.001138 |
| -0.038274 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.475 | -0.025 | 2.500 | ... | ... | -0.001426 |
| -0.039825 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 2.975 | -0.025 | 3 | ... | ... | -0.001714 |
| -0.041152 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.002002 |
| -0.042314 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 3.975 | -0.025 | 4 | ... | ... | -0.00229 |
| -0.043345 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.475 | -0.025 | 4.500 | ... | ... | -0.002578 |
| -0.04427 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 4.975 | -0.025 | 5 | ... | ... | -0.002866 |
| -0.045116 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.475 | -0.025 | 5.500 | ... | ... | -0.003154 |
| -0.04589 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 5.975 | -0.025 | 6 | ... | ... | -0.003442 |
| -0.046606 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.475 | -0.025 | 6.500 | ... | ... | -0.00373 |
| -0.047272 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 6.975 | -0.025 | 7 | ... | ... | -0.004018 |
| -0.047891 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.475 | -0.025 | 7.500 | ... | ... | -0.004307 |
| -0.048476 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 7.975 | -0.025 | 8 | ... | ... | -0.004596 |
| -0.049027 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.475 | -0.025 | 8.500 | ... | ... | -0.004884 |
| -0.049542 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 8.975 | -0.025 | 9 | ... | ... | -0.005173 |
| -0.050038 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.475 | -0.025 | 9.500 | ... | ... | -0.005461 |
| -0.050507 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 9.975 | -0.025 | 10 | ... | ... | -0.00575 |
| -0.050948 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.475 | -0.025 | 10.500 | ... | ... | -0.006038 |
| -0.051377 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 10.975 | -0.025 | 11 | ... | ... | -0.006327 |
| -0.051791 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.475 | -0.025 | 11.500 | ... | ... | -0.006615 |
| -0.052178 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 11.975 | -0.025 | 12 | ... | ... | -0.006904 |
| -0.052551 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.475 | -0.025 | 12.500 | ... | ... | -0.007191 |
| -0.052914 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 12.975 | -0.025 | 13 | ... | ... | -0.007479 |
| -0.053267 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.475 | -0.025 | 13.500 | ... | ... | -0.007767 |
| -0.053601 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 13.975 | -0.025 | 14 | ... | ... | -0.008054 |
| -0.053925 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.475 | -0.025 | 14.500 | ... | ... | -0.008342 |
| -0.054239 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.975 | -0.025 | 15 | ... | ... | -0.008629 |
| -0.054839 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.975 | -0.025 | 16 | ... | ... | -0.009204 |
| -0.055402 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.975 | -0.025 | 17 | ... | ... | -0.009779 |
| -0.055938 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.975 | -0.025 | 18 | ... | ... | -0.010354 |
| -0.056438 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.975 | -0.025 | 19 | ... | ... | -0.010928 |
| -0.056917 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.975 | -0.025 | 20 | ... | ... | -0.011503 |
| -0.057378 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.975 | -0.025 | 21 | ... | ... | -0.012077 |
| -0.057812 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.975 | -0.025 | 22 | ... | ... | -0.012651 |
| -0.058225 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.975 | -0.025 | 23 | ... | ... | -0.013225 |
| -0.058623 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.975 | -0.025 | 24 | ... | ... | -0.013799 |
| -0.059012 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.975 | -0.025 | 25 | ... | ... | -0.014373 |
| -0.059378 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.975 | -0.025 | 26 | ... | ... | -0.014947 |
| -0.059732 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.975 | -0.025 | 27 | ... | ... | -0.01552 |
| -0.060074 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.975 | -0.025 | 28 | ... | ... | -0.016095 |
| -0.060406 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.975 | -0.025 | 29 | ... | ... | -0.016669 |
| -0.060719 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.975 | -0.025 | 30 | ... | ... | -0.017243 |
| -0.061027 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.975 | -0.025 | 31 | ... | ... | -0.017817 |
| -0.061328 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.975 | -0.025 | 32 | ... | ... | -0.018391 |
| -0.061621 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.975 | -0.025 | 33 | ... | ... | -0.018965 |
| -0.061903 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.975 | -0.025 | 34 | ... | ... | -0.019538 |
| -0.062173 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.975 | -0.025 | 35 | ... | ... | -0.020112 |
| -0.062435 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.975 | -0.025 | 36 | ... | ... | -0.020685 |
| -0.062692 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.975 | -0.025 | 37 | ... | ... | -0.021258 |
| -0.062943 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.975 | -0.025 | 38 | ... | ... | -0.02183 |
| -0.063191 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.975 | -0.025 | 39 | ... | ... | -0.022401 |
| -0.063428 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.975 | -0.025 | 40 | ... | ... | -0.022972 |
| -0.063659 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.975 | -0.025 | 41 | ... | ... | -0.023543 |
| -0.063885 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.975 | -0.025 | 42 | ... | ... | -0.024114 |
| -0.064107 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.975 | -0.025 | 43 | ... | ... | -0.024685 |
| -0.064324 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.975 | -0.025 | 44 | ... | ... | -0.025256 |
| -0.064537 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 44.975 | -0.025 | 45 | ... | ... | -0.025826 |
| -0.064744 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 45.975 | -0.025 | 46 | ... | ... | -0.026396 |
| -0.064942 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 46.975 | -0.025 | 47 | ... | ... | -0.026966 |
| -0.065137 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 47.975 | -0.025 | 48 | ... | ... | -0.027536 |
| -0.065329 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 48.975 | -0.025 | 49 | ... | ... | -0.028105 |
| -0.065518 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 49.975 | -0.025 | 50 | ... | ... | -0.028675 |
| -0.065706 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 50.975 | -0.025 | 51 | ... | ... | -0.029244 |
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.