Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016908 | ... | ... | 36.500 | 0 | 36.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.020563 |
| -0.016481 | ... | ... | 35.500 | 0 | 35.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.020509 |
| -0.016048 | ... | ... | 34.500 | 0 | 34.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.020448 |
| -0.015611 | ... | ... | 33.500 | 0 | 33.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.020382 |
| -0.015169 | ... | ... | 32.500 | 0 | 32.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.02031 |
| -0.014722 | ... | ... | 31.500 | 0 | 31.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.020233 |
| -0.014272 | ... | ... | 30.500 | 0 | 30.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.020151 |
| -0.013821 | ... | ... | 29.500 | 0 | 29.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.020062 |
| -0.013366 | ... | ... | 28.500 | 0 | 28.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.019969 |
| -0.01291 | ... | ... | 27.500 | 0 | 27.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.019871 |
| -0.012451 | ... | ... | 26.500 | 0 | 26.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.019766 |
| -0.01199 | ... | ... | 25.500 | 0 | 25.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.019656 |
| -0.011528 | ... | ... | 24.500 | 0 | 24.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.019541 |
| -0.011064 | ... | ... | 23.500 | 0 | 23.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.019419 |
| -0.0106 | ... | ... | 22.500 | 0 | 22.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.019292 |
| -0.010134 | ... | ... | 21.500 | 0 | 21.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.019157 |
| -0.009668 | ... | ... | 20.500 | 0 | 20.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.019014 |
| -0.0092 | ... | ... | 19.500 | 0 | 19.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.018865 |
| -0.008966 | ... | ... | 19 | 0 | 19 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.018786 |
| -0.008732 | ... | ... | 18.500 | 0 | 18.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.018705 |
| -0.008498 | ... | ... | 18 | 0 | 18 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.018622 |
| -0.008263 | ... | ... | 17.500 | 0 | 17.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.018537 |
| -0.008028 | ... | ... | 17 | 0 | 17 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.01845 |
| -0.007793 | ... | ... | 16.500 | 0 | 16.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.018359 |
| -0.007558 | ... | ... | 16 | 0 | 16 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.018265 |
| -0.007323 | ... | ... | 15.500 | 0 | 15.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.018168 |
| -0.007088 | ... | ... | 15 | 0 | 15 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.018069 |
| -0.006852 | ... | ... | 14.500 | 0 | 14.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.017966 |
| -0.006617 | ... | ... | 14 | 0 | 14 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.017858 |
| -0.006381 | ... | ... | 13.500 | 0 | 13.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.017747 |
| -0.006146 | ... | ... | 13 | 0 | 13 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.017633 |
| -0.00591 | ... | ... | 12.500 | 0 | 12.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.017514 |
| -0.005674 | ... | ... | 12 | 0 | 12 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.017389 |
| -0.005438 | ... | ... | 11.500 | 0 | 11.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.01726 |
| -0.005202 | ... | ... | 11 | 0 | 11 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.017125 |
| -0.004966 | ... | ... | 10.500 | 0 | 10.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.016984 |
| -0.00473 | ... | ... | 10 | 0 | 10 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.016836 |
| -0.004494 | ... | ... | 9.500 | 0 | 9.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.016682 |
| -0.004257 | ... | ... | 9 | 0 | 9 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.016517 |
| -0.004021 | ... | ... | 8.500 | 0 | 8.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.016346 |
| -0.003785 | ... | ... | 8 | 0 | 8 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.016164 |
| -0.003548 | ... | ... | 7.500 | 0 | 7.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.015969 |
| -0.003312 | ... | ... | 7 | 0 | 7 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.015765 |
| -0.003076 | ... | ... | 6.500 | 0 | 6.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.015543 |
| -0.002839 | ... | ... | 6 | 0 | 6 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.015307 |
| -0.002603 | ... | ... | 5.500 | 0 | 5.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.015049 |
| -0.002366 | ... | ... | 5 | 0 | 5 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.014769 |
| -0.00213 | ... | ... | 4.500 | 0 | 4.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.014462 |
| -0.001893 | ... | ... | 4 | 0 | 4 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.01412 |
| -0.001657 | ... | ... | 3.500 | 0 | 3.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.013736 |
| -0.00142 | ... | ... | 3 | 0 | 3 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.013297 |
| -0.001183 | ... | ... | 2.500 | 0 | 2.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.012784 |
| -0.000947 | ... | ... | 2 | 0 | 2 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.012166 |
| -0.00071 | ... | ... | 1.500 | 0 | 1.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.011386 |
| -0.000473 | ... | ... | 1 | 0 | 1 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.010323 |
| -0.000237 | ... | ... | 0.500 | 0 | 0.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.008614 |
| -0.012491 | ... | ... | 0.125 | -0.050 | 0.075 | 515000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.012491 |
| -0.008614 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 0.500 | 0 | 0.500 | ... | ... | -0.000237 |
| -0.010323 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 1 | 0 | 1 | ... | ... | -0.000473 |
| -0.011386 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.500 | 0 | 1.500 | ... | ... | -0.00071 |
| -0.012166 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2 | 0 | 2 | ... | ... | -0.000947 |
| -0.012784 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.500 | 0 | 2.500 | ... | ... | -0.001183 |
| -0.013297 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3 | 0 | 3 | ... | ... | -0.00142 |
| -0.013736 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.500 | 0 | 3.500 | ... | ... | -0.001657 |
| -0.014121 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4 | 0 | 4 | ... | ... | -0.001893 |
| -0.014463 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.500 | 0 | 4.500 | ... | ... | -0.00213 |
| -0.01477 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5 | 0 | 5 | ... | ... | -0.002366 |
| -0.01505 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.500 | 0 | 5.500 | ... | ... | -0.002603 |
| -0.015307 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6 | 0 | 6 | ... | ... | -0.00284 |
| -0.015545 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.500 | 0 | 6.500 | ... | ... | -0.003076 |
| -0.015766 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7 | 0 | 7 | ... | ... | -0.003313 |
| -0.015971 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.500 | 0 | 7.500 | ... | ... | -0.003549 |
| -0.016166 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8 | 0 | 8 | ... | ... | -0.003785 |
| -0.016349 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.500 | 0 | 8.500 | ... | ... | -0.004022 |
| -0.01652 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9 | 0 | 9 | ... | ... | -0.004258 |
| -0.016685 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.500 | 0 | 9.500 | ... | ... | -0.004494 |
| -0.016841 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10 | 0 | 10 | ... | ... | -0.004731 |
| -0.016987 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.500 | 0 | 10.500 | ... | ... | -0.004967 |
| -0.01713 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11 | 0 | 11 | ... | ... | -0.005203 |
| -0.017267 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.500 | 0 | 11.500 | ... | ... | -0.00544 |
| -0.017396 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12 | 0 | 12 | ... | ... | -0.005676 |
| -0.01752 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.500 | 0 | 12.500 | ... | ... | -0.005912 |
| -0.017758 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.500 | 0 | 13.500 | ... | ... | -0.006385 |
| -0.017977 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.500 | 0 | 14.500 | ... | ... | -0.006857 |
| -0.018183 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.500 | 0 | 15.500 | ... | ... | -0.007329 |
| -0.018375 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.500 | 0 | 16.500 | ... | ... | -0.007801 |
| -0.018559 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.500 | 0 | 17.500 | ... | ... | -0.008273 |
| -0.018731 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.500 | 0 | 18.500 | ... | ... | -0.008744 |
| -0.018892 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.500 | 0 | 19.500 | ... | ... | -0.009216 |
| -0.019049 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.500 | 0 | 20.500 | ... | ... | -0.009687 |
| -0.019198 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.500 | 0 | 21.500 | ... | ... | -0.010159 |
| -0.019339 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.500 | 0 | 22.500 | ... | ... | -0.01063 |
| -0.019474 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.500 | 0 | 23.500 | ... | ... | -0.011101 |
| -0.019605 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.500 | 0 | 24.500 | ... | ... | -0.011571 |
| -0.019729 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.500 | 0 | 25.500 | ... | ... | -0.012042 |
| -0.019849 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.500 | 0 | 26.500 | ... | ... | -0.012513 |
| -0.019965 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.500 | 0 | 27.500 | ... | ... | -0.012983 |
| -0.020078 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.500 | 0 | 28.500 | ... | ... | -0.013453 |
| -0.020184 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.500 | 0 | 29.500 | ... | ... | -0.013923 |
| -0.020287 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.500 | 0 | 30.500 | ... | ... | -0.014392 |
| -0.020388 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.500 | 0 | 31.500 | ... | ... | -0.014862 |
| -0.020487 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.500 | 0 | 32.500 | ... | ... | -0.015331 |
| -0.020583 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.500 | 0 | 33.500 | ... | ... | -0.0158 |
| -0.020674 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.500 | 0 | 34.500 | ... | ... | -0.016269 |
| -0.020762 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.500 | 0 | 35.500 | ... | ... | -0.016737 |
| -0.020849 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.500 | 0 | 36.500 | ... | ... | -0.017206 |
| -0.020934 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.500 | 0 | 37.500 | ... | ... | -0.017674 |
| -0.021017 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.500 | 0 | 38.500 | ... | ... | -0.018142 |
| -0.021096 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.500 | 0 | 39.500 | ... | ... | -0.01861 |
| -0.021173 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.500 | 0 | 40.500 | ... | ... | -0.019078 |
| -0.02125 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.500 | 0 | 41.500 | ... | ... | -0.019545 |
| -0.021324 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.500 | 0 | 42.500 | ... | ... | -0.020013 |
| -0.021397 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.500 | 0 | 43.500 | ... | ... | -0.02048 |
| -0.021469 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.500 | 0 | 44.500 | ... | ... | -0.020947 |
| -0.021538 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.500 | 0 | 45.500 | ... | ... | -0.021414 |
| -0.021605 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.500 | 0 | 46.500 | ... | ... | -0.02188 |
| -0.021671 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.500 | 0 | 47.500 | ... | ... | -0.022347 |
| -0.021735 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.500 | 0 | 48.500 | ... | ... | -0.022813 |
| -0.021799 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.500 | 0 | 49.500 | ... | ... | -0.02328 |
| -0.021861 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.500 | 0 | 50.500 | ... | ... | -0.023746 |
| -0.021923 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.500 | 0 | 51.500 | ... | ... | -0.024212 |
| -0.021983 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.500 | 0 | 52.500 | ... | ... | -0.024678 |
| -0.022041 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.500 | 0 | 53.500 | ... | ... | -0.025143 |
| -0.022098 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.500 | 0 | 54.500 | ... | ... | -0.025608 |
| -0.022155 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.500 | 0 | 55.500 | ... | ... | -0.026073 |
| -0.02221 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.500 | 0 | 56.500 | ... | ... | -0.026537 |
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.