Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00885 | ... | ... | 48 | 2 | 50 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| -0.008736 | ... | ... | 47 | 2 | 49 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001051 |
| -0.008614 | ... | ... | 46 | 2 | 48 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00105 |
| -0.008484 | ... | ... | 45 | 2 | 47 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
| -0.008347 | ... | ... | 44 | 2 | 46 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001046 |
| -0.008204 | ... | ... | 43 | 2 | 45 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001044 |
| -0.008056 | ... | ... | 42 | 2 | 44 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001042 |
| -0.007904 | ... | ... | 41 | 2 | 43 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001039 |
| -0.007747 | ... | ... | 40 | 2 | 42 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001037 |
| -0.007587 | ... | ... | 39 | 2 | 41 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001034 |
| -0.007424 | ... | ... | 38 | 2 | 40 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001031 |
| -0.007258 | ... | ... | 37 | 2 | 39 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| -0.00709 | ... | ... | 36 | 2 | 38 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001024 |
| -0.006919 | ... | ... | 35 | 2 | 37 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| -0.006747 | ... | ... | 34 | 2 | 36 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| -0.006572 | ... | ... | 33 | 2 | 35 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001013 |
| -0.006396 | ... | ... | 32 | 2 | 34 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001009 |
| -0.006218 | ... | ... | 31 | 2 | 33 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| -0.006039 | ... | ... | 30 | 2 | 32 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001 |
| -0.005859 | ... | ... | 29 | 2 | 31 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000996 |
| -0.005677 | ... | ... | 28 | 2 | 30 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000991 |
| -0.005495 | ... | ... | 27 | 2 | 29 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000986 |
| -0.005312 | ... | ... | 26 | 2 | 28 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000981 |
| -0.005127 | ... | ... | 25 | 2 | 27 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| -0.004942 | ... | ... | 24 | 2 | 26 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00097 |
| -0.004757 | ... | ... | 23 | 2 | 25 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000964 |
| -0.00457 | ... | ... | 22 | 2 | 24 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000958 |
| -0.004383 | ... | ... | 21 | 2 | 23 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000952 |
| -0.004196 | ... | ... | 20 | 2 | 22 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000945 |
| -0.004007 | ... | ... | 19 | 2 | 21 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000938 |
| -0.003819 | ... | ... | 18 | 2 | 20 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000931 |
| -0.00363 | ... | ... | 17 | 2 | 19 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000923 |
| -0.003535 | ... | ... | 16.500 | 2 | 18.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.000919 |
| -0.003441 | ... | ... | 16 | 2 | 18 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000915 |
| -0.003346 | ... | ... | 15.500 | 2 | 17.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.000911 |
| -0.003251 | ... | ... | 15 | 2 | 17 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000906 |
| -0.003156 | ... | ... | 14.500 | 2 | 16.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.000902 |
| -0.003061 | ... | ... | 14 | 2 | 16 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000897 |
| -0.002966 | ... | ... | 13.500 | 2 | 15.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.000892 |
| -0.002871 | ... | ... | 13 | 2 | 15 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000887 |
| -0.002776 | ... | ... | 12.500 | 2 | 14.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000882 |
| -0.002681 | ... | ... | 12 | 2 | 14 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000877 |
| -0.002585 | ... | ... | 11.500 | 2 | 13.500 | 515000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000871 |
| -0.00249 | ... | ... | 11 | 2 | 13 | 520000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000866 |
| -0.002395 | ... | ... | 10.500 | 2 | 12.500 | 525000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00086 |
| -0.002299 | ... | ... | 10.025 | 1.975 | 12 | 530000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001501 |
| -0.002204 | ... | ... | 9.525 | 1.975 | 11.500 | 535000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001489 |
| -0.002108 | ... | ... | 9.050 | 1.950 | 11 | 540000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.001476 |
| -0.002012 | ... | ... | 8.575 | 1.925 | 10.500 | 545000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.002532 |
| -0.002802 | ... | ... | 8.100 | 1.925 | 10.025 | 550000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.002506 |
| -0.003515 | ... | ... | 7.625 | 1.925 | 9.550 | 555000 | 0.075 | -0.100 | 0.175 | ... | ... | -0.003389 |
| -0.003412 | ... | ... | 7.175 | 1.875 | 9.050 | 560000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.004163 |
| -0.004052 | ... | ... | 6.725 | 1.850 | 8.575 | 565000 | 0.125 | -0.150 | 0.275 | ... | ... | -0.004851 |
| -0.005287 | ... | ... | 6.300 | 1.825 | 8.125 | 570000 | 0.150 | -0.175 | 0.325 | ... | ... | -0.005466 |
| -0.005773 | ... | ... | 5.875 | 1.775 | 7.650 | 575000 | 0.175 | -0.225 | 0.400 | ... | ... | -0.006014 |
| -0.006768 | ... | ... | 5.450 | 1.750 | 7.200 | 580000 | 0.225 | -0.250 | 0.475 | ... | ... | -0.007074 |
| -0.007636 | ... | ... | 5.050 | 1.700 | 6.750 | 585000 | 0.275 | -0.300 | 0.575 | ... | ... | -0.007988 |
| -0.008851 | ... | ... | 4.675 | 1.650 | 6.325 | 590000 | 0.350 | -0.350 | 0.700 | ... | ... | -0.009237 |
| -0.009882 | ... | ... | 4.300 | 1.600 | 5.900 | 595000 | 0.425 | -0.400 | 0.825 | ... | ... | -0.010289 |
| -0.011125 | ... | ... | 3.950 | 1.550 | 5.500 | 600000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.011541 |
| -0.012151 | ... | ... | 3.600 | 1.500 | 5.100 | 605000 | 0.625 | -0.500 | 1.125 | ... | ... | -0.012565 |
| -0.012976 | ... | ... | 3.275 | 1.425 | 4.700 | 610000 | 0.725 | -0.575 | 1.300 | ... | ... | -0.013382 |
| -0.014185 | ... | ... | 2.975 | 1.375 | 4.350 | 615000 | 0.850 | -0.650 | 1.500 | ... | ... | -0.01429 |
| -0.01512 | ... | ... | 2.700 | 1.300 | 4 | 620000 | 1 | -0.700 | 1.700 | ... | ... | -0.015226 |
| -0.0158 | ... | ... | 2.425 | 1.225 | 3.650 | 625000 | 1.175 | -0.750 | 1.925 | ... | ... | -0.016143 |
| -0.016461 | ... | ... | 2.175 | 1.150 | 3.325 | 630000 | 1.350 | -0.825 | 2.175 | ... | ... | -0.016777 |
| -0.017071 | ... | ... | 1.950 | 1.075 | 3.025 | 635000 | 1.550 | -0.900 | 2.450 | ... | ... | -0.017357 |
| -0.017605 | ... | ... | 1.725 | 1.025 | 2.750 | 640000 | 1.750 | -0.975 | 2.725 | ... | ... | -0.017653 |
| -0.017848 | ... | ... | 1.550 | 0.925 | 2.475 | 645000 | 1.975 | -1.050 | 3.025 | ... | ... | -0.017872 |
| -0.018005 | ... | ... | 1.350 | 0.875 | 2.225 | 650000 | 2.225 | -1.125 | 3.350 | ... | ... | -0.018005 |
| -0.018076 | ... | ... | 1.200 | 0.800 | 2 | 655000 | 2.500 | -1.175 | 3.675 | ... | ... | -0.018051 |
| -0.017862 | ... | ... | 1.050 | 0.725 | 1.775 | 660000 | ... | ... | 2.775 | ... | ... | -0.017814 |
| -0.017791 | ... | ... | 0.925 | 0.675 | 1.600 | 665000 | 3.075 | -1.325 | 4.400 | ... | ... | -0.017504 |
| -0.017234 | ... | ... | 0.800 | 0.600 | 1.400 | 670000 | 3.400 | -1.375 | 4.775 | ... | ... | -0.017146 |
| -0.016871 | ... | ... | 0.700 | 0.550 | 1.250 | 675000 | 3.725 | -1.450 | 5.175 | ... | ... | -0.016528 |
| -0.016268 | ... | ... | 0.600 | 0.500 | 1.100 | 680000 | 4.075 | -1.500 | 5.575 | ... | ... | -0.015901 |
| -0.015419 | ... | ... | 0.525 | 0.425 | 0.950 | 685000 | 4.450 | -1.525 | 5.975 | ... | ... | -0.015308 |
| -0.01491 | ... | ... | 0.450 | 0.400 | 0.850 | 690000 | 4.825 | -1.575 | 6.400 | ... | ... | -0.014505 |
| -0.013898 | ... | ... | 0.375 | 0.350 | 0.725 | 695000 | 5.200 | -1.650 | 6.850 | ... | ... | -0.013482 |
| -0.012997 | ... | ... | 0.325 | 0.300 | 0.625 | 700000 | 5.600 | -1.675 | 7.275 | ... | ... | -0.012577 |
| -0.012279 | ... | ... | 0.275 | 0.275 | 0.550 | 705000 | 6.025 | -1.700 | 7.725 | ... | ... | -0.011861 |
| -0.011412 | ... | ... | 0.225 | 0.250 | 0.475 | 710000 | 6.450 | -1.750 | 8.200 | ... | ... | -0.011005 |
| -0.010387 | ... | ... | 0.200 | 0.200 | 0.400 | 715000 | 6.875 | -1.775 | 8.650 | ... | ... | -0.010001 |
| -0.009676 | ... | ... | 0.150 | 0.200 | 0.350 | 720000 | 7.300 | -1.825 | 9.125 | ... | ... | -0.008835 |
| -0.008857 | ... | ... | 0.125 | 0.175 | 0.300 | 725000 | 7.750 | -1.850 | 9.600 | ... | ... | -0.008019 |
| -0.007923 | ... | ... | 0.100 | 0.150 | 0.250 | 730000 | 8.225 | -1.850 | 10.075 | ... | ... | -0.007656 |
| -0.006857 | ... | ... | 0.100 | 0.100 | 0.200 | 735000 | 8.675 | -1.875 | 10.550 | ... | ... | -0.006663 |
| -0.006316 | ... | ... | 0.075 | 0.100 | 0.175 | 740000 | 9.150 | -1.900 | 11.050 | ... | ... | -0.006187 |
| -0.005717 | ... | ... | 0.050 | 0.100 | 0.150 | 745000 | 9.600 | -1.925 | 11.525 | ... | ... | -0.004987 |
| -0.005055 | ... | ... | 0.050 | 0.075 | 0.125 | 750000 | 10.075 | -1.950 | 12.025 | ... | ... | -0.00438 |
| -0.004322 | ... | ... | 0.050 | 0.050 | 0.100 | 755000 | 10.575 | -1.925 | 12.500 | ... | ... | -0.004488 |
| -0.003506 | ... | ... | 0.025 | 0.050 | 0.075 | 760000 | 11.050 | -1.950 | 13 | ... | ... | -0.003821 |
| -0.003542 | ... | ... | 0.025 | 0.050 | 0.075 | 765000 | 11.525 | -1.975 | 13.500 | ... | ... | -0.003095 |
| -0.002607 | ... | ... | 0.025 | 0.025 | 0.050 | 770000 | 12.025 | -1.975 | 14 | ... | ... | -0.003192 |
| -0.002629 | ... | ... | 0.025 | 0.025 | 0.050 | 775000 | 12.525 | -1.975 | 14.500 | ... | ... | -0.003289 |
| -0.002651 | ... | ... | 0.025 | 0.025 | 0.050 | 780000 | 13 | -2 | 15 | ... | ... | -0.002491 |
| -0.001536 | ... | ... | 0.013 | 0.013 | 0.025 | 785000 | 13.500 | -2 | 15.500 | ... | ... | -0.002587 |
| -0.001546 | ... | ... | 0.013 | 0.013 | 0.025 | 790000 | 14 | -2 | 16 | ... | ... | -0.002683 |
| -0.001556 | ... | ... | 0.013 | 0.013 | 0.025 | 795000 | 14.500 | -2 | 16.500 | ... | ... | -0.002778 |
| -0.001566 | ... | ... | 0.013 | 0.013 | 0.025 | 800000 | 15 | -2 | 17 | ... | ... | -0.002874 |
| -0.001576 | ... | ... | 0.013 | 0.013 | 0.025 | 805000 | 15.500 | -2 | 17.500 | ... | ... | -0.002969 |
| -0.000897 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16 | -2 | 18 | ... | ... | -0.003065 |
| -0.000902 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 16.500 | -2 | 18.500 | ... | ... | -0.00316 |
| -0.000907 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17 | -2 | 19 | ... | ... | -0.003256 |
| -0.000911 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 17.500 | -2 | 19.500 | ... | ... | -0.003351 |
| -0.000915 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18 | -2 | 20 | ... | ... | -0.003446 |
| -0.000924 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19 | -2 | 21 | ... | ... | -0.003637 |
| -0.000931 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20 | -2 | 22 | ... | ... | -0.003828 |
| -0.000939 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21 | -2 | 23 | ... | ... | -0.004018 |
| -0.000946 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22 | -2 | 24 | ... | ... | -0.004208 |
| -0.000953 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23 | -2 | 25 | ... | ... | -0.004399 |
| -0.000959 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24 | -2 | 26 | ... | ... | -0.004589 |
| -0.000966 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25 | -2 | 27 | ... | ... | -0.004779 |
| -0.000972 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26 | -2 | 28 | ... | ... | -0.004969 |
| -0.000978 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27 | -2 | 29 | ... | ... | -0.005158 |
| -0.000983 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28 | -2 | 30 | ... | ... | -0.005348 |
| -0.000989 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29 | -2 | 31 | ... | ... | -0.005537 |
| -0.000994 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30 | -2 | 32 | ... | ... | -0.005727 |
| -0.000999 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31 | -2 | 33 | ... | ... | -0.005916 |
| -0.001004 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32 | -2 | 34 | ... | ... | -0.006105 |
| -0.001009 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33 | -2 | 35 | ... | ... | -0.006294 |
| -0.001013 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34 | -2 | 36 | ... | ... | -0.006483 |
| -0.001018 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 35 | -2 | 37 | ... | ... | -0.006671 |
| -0.001022 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 36 | -2 | 38 | ... | ... | -0.00686 |
| -0.001026 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 37 | -2 | 39 | ... | ... | -0.007048 |
| -0.001031 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 38 | -2 | 40 | ... | ... | -0.007236 |
| -0.001035 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 39 | -2 | 41 | ... | ... | -0.007424 |
| -0.001039 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 40 | -2 | 42 | ... | ... | -0.007612 |
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.