Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004742 | ... | ... | 40 | 0 | 40 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004623 | ... | ... | 39 | 0 | 39 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004505 | ... | ... | 38 | 0 | 38 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004386 | ... | ... | 37 | 0 | 37 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.020466 | ... | ... | 36 | 0 | 36 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.019921 | ... | ... | 35 | 0 | 35 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.019372 | ... | ... | 34 | 0 | 34 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.06142 |
| -0.018821 | ... | ... | 33 | 0 | 33 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.061192 |
| -0.018268 | ... | ... | 32 | 0 | 32 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.060953 |
| -0.017712 | ... | ... | 31 | 0 | 31 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.060696 |
| -0.017152 | ... | ... | 30 | 0 | 30 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.060425 |
| -0.016591 | ... | ... | 29 | 0 | 29 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.060144 |
| -0.016027 | ... | ... | 28 | 0 | 28 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.059845 |
| -0.015463 | ... | ... | 27 | 0 | 27 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.05953 |
| -0.014898 | ... | ... | 26 | 0 | 26 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.059203 |
| -0.014333 | ... | ... | 25 | 0 | 25 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.058858 |
| -0.013767 | ... | ... | 24 | 0 | 24 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.058494 |
| -0.013199 | ... | ... | 23 | 0 | 23 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.058114 |
| -0.01263 | ... | ... | 22 | 0 | 22 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.057715 |
| -0.012059 | ... | ... | 21 | 0 | 21 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.057294 |
| -0.011487 | ... | ... | 20 | 0 | 20 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.056855 |
| -0.010915 | ... | ... | 19 | 0 | 19 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.056386 |
| -0.010628 | ... | ... | 18.500 | 0 | 18.500 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.056142 |
| -0.010342 | ... | ... | 18 | 0 | 18 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.055892 |
| -0.010056 | ... | ... | 17.500 | 0 | 17.500 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.055635 |
| -0.00977 | ... | ... | 17 | 0 | 17 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.05537 |
| -0.009484 | ... | ... | 16.500 | 0 | 16.500 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.055095 |
| -0.009197 | ... | ... | 16 | 0 | 16 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.054814 |
| -0.008911 | ... | ... | 15.500 | 0 | 15.500 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.054525 |
| -0.008625 | ... | ... | 15 | 0 | 15 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.054227 |
| -0.008338 | ... | ... | 14.500 | 0 | 14.500 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.053914 |
| -0.008052 | ... | ... | 14 | 0 | 14 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.05359 |
| -0.007765 | ... | ... | 13.500 | 0 | 13.500 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.053256 |
| -0.007478 | ... | ... | 13 | 0 | 13 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.052915 |
| -0.007191 | ... | ... | 12.500 | 0 | 12.500 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.052555 |
| -0.006905 | ... | ... | 12 | 0 | 12 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.05218 |
| -0.006618 | ... | ... | 11.500 | 0 | 11.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.051792 |
| -0.006331 | ... | ... | 11 | 0 | 11 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.051386 |
| -0.006043 | ... | ... | 10.500 | 0 | 10.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.050961 |
| -0.005756 | ... | ... | 10 | 0 | 10 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.050519 |
| -0.005469 | ... | ... | 9.500 | 0 | 9.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.050055 |
| -0.005181 | ... | ... | 9 | 0 | 9 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.04956 |
| -0.004893 | ... | ... | 8.500 | 0 | 8.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.049047 |
| -0.004604 | ... | ... | 8 | 0 | 8 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.0485 |
| -0.004316 | ... | ... | 7.500 | 0 | 7.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.047916 |
| -0.004028 | ... | ... | 7 | 0 | 7 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.047302 |
| -0.00374 | ... | ... | 6.500 | 0 | 6.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.046637 |
| -0.003451 | ... | ... | 6 | 0 | 6 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.045926 |
| -0.003164 | ... | ... | 5.500 | 0 | 5.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.045154 |
| -0.002876 | ... | ... | 5 | 0 | 5 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.044314 |
| -0.002588 | ... | ... | 4.500 | 0 | 4.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.043393 |
| -0.002301 | ... | ... | 4 | 0 | 4 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.042367 |
| -0.002013 | ... | ... | 3.500 | 0 | 3.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.041213 |
| -0.001726 | ... | ... | 3 | 0 | 3 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.039895 |
| -0.001438 | ... | ... | 2.500 | 0 | 2.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.038357 |
| -0.00115 | ... | ... | 2 | 0 | 2 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.036503 |
| -0.000863 | ... | ... | 1.500 | 0 | 1.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.034164 |
| -0.000575 | ... | ... | 1 | 0 | 1 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.030973 |
| -0.000288 | ... | ... | 0.500 | 0 | 0.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.025847 |
| -0.037491 | ... | ... | 0.075 | 0 | 0.075 | 550000 | 0.075 | 0 | 0.075 | ... | ... | -0.037491 |
| -0.025847 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.500 | 0 | 0.500 | ... | ... | -0.000288 |
| -0.030973 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1 | 0 | 1 | ... | ... | -0.000575 |
| -0.034164 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.500 | 0 | 1.500 | ... | ... | -0.000863 |
| -0.036503 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2 | 0 | 2 | ... | ... | -0.00115 |
| -0.038358 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.500 | 0 | 2.500 | ... | ... | -0.001438 |
| -0.039896 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3 | 0 | 3 | ... | ... | -0.001726 |
| -0.041213 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.500 | 0 | 3.500 | ... | ... | -0.002013 |
| -0.042368 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4 | 0 | 4 | ... | ... | -0.002301 |
| -0.043395 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.500 | 0 | 4.500 | ... | ... | -0.002588 |
| -0.044314 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5 | 0 | 5 | ... | ... | -0.002876 |
| -0.045156 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.500 | 0 | 5.500 | ... | ... | -0.003164 |
| -0.045927 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6 | 0 | 6 | ... | ... | -0.003451 |
| -0.04664 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.500 | 0 | 6.500 | ... | ... | -0.003739 |
| -0.047304 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7 | 0 | 7 | ... | ... | -0.004027 |
| -0.047921 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.500 | 0 | 7.500 | ... | ... | -0.004315 |
| -0.048504 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8 | 0 | 8 | ... | ... | -0.004603 |
| -0.049053 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.500 | 0 | 8.500 | ... | ... | -0.004892 |
| -0.049568 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9 | 0 | 9 | ... | ... | -0.00518 |
| -0.050062 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.500 | 0 | 9.500 | ... | ... | -0.005468 |
| -0.05053 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10 | 0 | 10 | ... | ... | -0.005756 |
| -0.05097 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.500 | 0 | 10.500 | ... | ... | -0.006044 |
| -0.051398 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11 | 0 | 11 | ... | ... | -0.006332 |
| -0.05181 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.500 | 0 | 11.500 | ... | ... | -0.00662 |
| -0.052197 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12 | 0 | 12 | ... | ... | -0.006908 |
| -0.052569 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.500 | 0 | 12.500 | ... | ... | -0.007195 |
| -0.052932 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13 | 0 | 13 | ... | ... | -0.007482 |
| -0.053284 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.500 | 0 | 13.500 | ... | ... | -0.00777 |
| -0.053618 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14 | 0 | 14 | ... | ... | -0.008057 |
| -0.053941 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.500 | 0 | 14.500 | ... | ... | -0.008344 |
| -0.054254 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15 | 0 | 15 | ... | ... | -0.008631 |
| -0.054853 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16 | 0 | 16 | ... | ... | -0.009205 |
| -0.055416 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17 | 0 | 17 | ... | ... | -0.009779 |
| -0.055951 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18 | 0 | 18 | ... | ... | -0.010353 |
| -0.05645 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19 | 0 | 19 | ... | ... | -0.010927 |
| -0.056929 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20 | 0 | 20 | ... | ... | -0.011501 |
| -0.05739 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21 | 0 | 21 | ... | ... | -0.012074 |
| -0.057823 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22 | 0 | 22 | ... | ... | -0.012647 |
| -0.058235 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23 | 0 | 23 | ... | ... | -0.013221 |
| -0.058633 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24 | 0 | 24 | ... | ... | -0.013794 |
| -0.059021 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25 | 0 | 25 | ... | ... | -0.014367 |
| -0.059387 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26 | 0 | 26 | ... | ... | -0.014939 |
| -0.05974 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27 | 0 | 27 | ... | ... | -0.015512 |
| -0.060083 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28 | 0 | 28 | ... | ... | -0.016086 |
| -0.060414 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29 | 0 | 29 | ... | ... | -0.016659 |
| -0.060727 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30 | 0 | 30 | ... | ... | -0.017233 |
| -0.061035 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31 | 0 | 31 | ... | ... | -0.017806 |
| -0.061335 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32 | 0 | 32 | ... | ... | -0.018379 |
| -0.061628 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33 | 0 | 33 | ... | ... | -0.018952 |
| -0.06191 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34 | 0 | 34 | ... | ... | -0.019524 |
| -0.062179 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35 | 0 | 35 | ... | ... | -0.020097 |
| -0.062442 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36 | 0 | 36 | ... | ... | -0.020669 |
| -0.062698 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37 | 0 | 37 | ... | ... | -0.021241 |
| -0.062949 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38 | 0 | 38 | ... | ... | -0.021812 |
| -0.063197 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39 | 0 | 39 | ... | ... | -0.022383 |
| -0.063434 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40 | 0 | 40 | ... | ... | -0.022953 |
| -0.063665 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41 | 0 | 41 | ... | ... | -0.023524 |
| -0.063891 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42 | 0 | 42 | ... | ... | -0.024094 |
| -0.064112 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43 | 0 | 43 | ... | ... | -0.024664 |
| -0.064329 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44 | 0 | 44 | ... | ... | -0.025233 |
| -0.064542 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45 | 0 | 45 | ... | ... | -0.025803 |
| -0.064749 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46 | 0 | 46 | ... | ... | -0.026372 |
| -0.064947 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47 | 0 | 47 | ... | ... | -0.026941 |
| -0.065142 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48 | 0 | 48 | ... | ... | -0.02751 |
| -0.065333 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49 | 0 | 49 | ... | ... | -0.028079 |
| -0.065523 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50 | 0 | 50 | ... | ... | -0.028648 |
| -0.06571 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51 | 0 | 51 | ... | ... | -0.029216 |
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.