Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008483 | ... | ... | 39.500 | 1 | 40.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| -0.008327 | ... | ... | 38.500 | 1 | 39.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001176 |
| -0.008162 | ... | ... | 37.500 | 1 | 38.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001173 |
| -0.00799 | ... | ... | 36.500 | 1 | 37.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| -0.007813 | ... | ... | 35.500 | 1 | 36.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001166 |
| -0.007629 | ... | ... | 34.500 | 1 | 35.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001163 |
| -0.007442 | ... | ... | 33.500 | 1 | 34.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001159 |
| -0.00725 | ... | ... | 32.500 | 1 | 33.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001155 |
| -0.007055 | ... | ... | 31.500 | 1 | 32.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00115 |
| -0.006856 | ... | ... | 30.500 | 1 | 31.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001145 |
| -0.006655 | ... | ... | 29.500 | 1 | 30.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00114 |
| -0.006451 | ... | ... | 28.500 | 1 | 29.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| -0.006245 | ... | ... | 27.500 | 1 | 28.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00113 |
| -0.006038 | ... | ... | 26.500 | 1 | 27.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001124 |
| -0.005828 | ... | ... | 25.500 | 1 | 26.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001118 |
| -0.005617 | ... | ... | 24.500 | 1 | 25.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001111 |
| -0.005404 | ... | ... | 23.500 | 1 | 24.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001105 |
| -0.005191 | ... | ... | 22.500 | 1 | 23.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
| -0.004976 | ... | ... | 21.500 | 1 | 22.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00109 |
| -0.00476 | ... | ... | 20.500 | 1 | 21.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001083 |
| -0.004543 | ... | ... | 19.500 | 1 | 20.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| -0.004325 | ... | ... | 18.500 | 1 | 19.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| -0.004107 | ... | ... | 17.500 | 1 | 18.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001057 |
| -0.003888 | ... | ... | 16.500 | 1 | 17.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001047 |
| -0.003668 | ... | ... | 15.500 | 1 | 16.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001037 |
| -0.003448 | ... | ... | 14.500 | 1 | 15.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| -0.003227 | ... | ... | 13.500 | 1 | 14.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001015 |
| -0.003117 | ... | ... | 13 | 1 | 14 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.001009 |
| -0.003006 | ... | ... | 12.500 | 1 | 13.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001002 |
| -0.002896 | ... | ... | 12 | 1 | 13 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.000996 |
| -0.002785 | ... | ... | 11.500 | 1 | 12.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000989 |
| -0.002674 | ... | ... | 11 | 1 | 12 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.000982 |
| -0.002563 | ... | ... | 10.500 | 1 | 11.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000975 |
| -0.002452 | ... | ... | 10 | 1 | 11 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.000967 |
| -0.002341 | ... | ... | 9.500 | 1 | 10.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000959 |
| -0.00223 | ... | ... | 9 | 1 | 10 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.000951 |
| -0.002119 | ... | ... | 8.500 | 1 | 9.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000942 |
| -0.002008 | ... | ... | 8 | 1 | 9 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.000933 |
| -0.001896 | ... | ... | 7.500 | 1 | 8.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000923 |
| -0.001785 | ... | ... | 7 | 1 | 8 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.000913 |
| -0.001674 | ... | ... | 6.500 | 1 | 7.500 | 480000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000902 |
| -0.001562 | ... | ... | 6 | 1 | 7 | 485000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00089 |
| -0.001451 | ... | ... | 5.525 | 0.975 | 6.500 | 490000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001526 |
| -0.001339 | ... | ... | 5.050 | 0.950 | 6 | 495000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.0015 |
| -0.00221 | ... | ... | 4.575 | 0.950 | 5.525 | 500000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.002516 |
| -0.002944 | ... | ... | 4.125 | 0.925 | 5.050 | 505000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.002459 |
| -0.003566 | ... | ... | 3.675 | 0.900 | 4.575 | 510000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.004009 |
| -0.004722 | ... | ... | 3.250 | 0.875 | 4.125 | 515000 | 0.125 | -0.125 | 0.250 | ... | ... | -0.004561 |
| -0.005636 | ... | ... | 2.850 | 0.825 | 3.675 | 520000 | 0.200 | -0.150 | 0.350 | ... | ... | -0.006115 |
| -0.006799 | ... | ... | 2.475 | 0.775 | 3.250 | 525000 | 0.275 | -0.200 | 0.475 | ... | ... | -0.007265 |
| -0.00803 | ... | ... | 2.125 | 0.725 | 2.850 | 530000 | 0.375 | -0.250 | 0.625 | ... | ... | -0.008468 |
| -0.00919 | ... | ... | 1.800 | 0.675 | 2.475 | 535000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.009588 |
| -0.010173 | ... | ... | 1.500 | 0.625 | 2.125 | 540000 | 0.625 | -0.375 | 1 | ... | ... | -0.01024 |
| -0.010905 | ... | ... | 1.250 | 0.550 | 1.800 | 545000 | 0.825 | -0.425 | 1.250 | ... | ... | -0.011214 |
| -0.011569 | ... | ... | 1.025 | 0.500 | 1.525 | 550000 | 1.025 | -0.500 | 1.525 | ... | ... | -0.011598 |
| -0.011644 | ... | ... | 0.825 | 0.425 | 1.250 | 555000 | 1.250 | -0.575 | 1.825 | ... | ... | -0.011644 |
| -0.011598 | ... | ... | 0.650 | 0.375 | 1.025 | 560000 | 1.525 | -0.625 | 2.150 | ... | ... | -0.011569 |
| -0.011214 | ... | ... | 0.525 | 0.300 | 0.825 | 565000 | 1.825 | -0.675 | 2.500 | ... | ... | -0.011161 |
| -0.010812 | ... | ... | 0.400 | 0.275 | 0.675 | 570000 | 2.150 | -0.750 | 2.900 | ... | ... | -0.010459 |
| -0.009913 | ... | ... | 0.300 | 0.225 | 0.525 | 575000 | 2.525 | -0.775 | 3.300 | ... | ... | -0.00984 |
| -0.008847 | ... | ... | 0.225 | 0.175 | 0.400 | 580000 | 2.900 | -0.825 | 3.725 | ... | ... | -0.008787 |
| -0.008144 | ... | ... | 0.175 | 0.150 | 0.325 | 585000 | 3.300 | -0.850 | 4.150 | ... | ... | -0.007684 |
| -0.006637 | ... | ... | 0.125 | 0.100 | 0.225 | 590000 | 3.725 | -0.875 | 4.600 | ... | ... | -0.006666 |
| -0.005794 | ... | ... | 0.100 | 0.075 | 0.175 | 595000 | 4.150 | -0.925 | 5.075 | ... | ... | -0.005322 |
| -0.004714 | ... | ... | 0.075 | 0.050 | 0.125 | 600000 | 4.600 | -0.950 | 5.550 | ... | ... | -0.004266 |
| -0.004124 | ... | ... | 0.050 | 0.050 | 0.100 | 605000 | 5.075 | -0.950 | 6.025 | ... | ... | -0.003718 |
| -0.003416 | ... | ... | 0.025 | 0.050 | 0.075 | 610000 | 5.550 | -0.975 | 6.525 | ... | ... | -0.003075 |
| -0.002568 | ... | ... | 0.025 | 0.025 | 0.050 | 615000 | 6.025 | -0.975 | 7 | ... | ... | -0.002327 |
| -0.001526 | ... | ... | 0.025 | 0 | 0.025 | 620000 | 6.525 | -0.975 | 7.500 | ... | ... | -0.002444 |
| -0.00155 | ... | ... | 0.013 | 0.013 | 0.025 | 625000 | 7 | -1 | 8 | ... | ... | -0.001562 |
| -0.001573 | ... | ... | 0.013 | 0.013 | 0.025 | 630000 | 7.500 | -1 | 8.500 | ... | ... | -0.001674 |
| -0.000913 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8 | -1 | 9 | ... | ... | -0.001785 |
| -0.000923 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 8.500 | -1 | 9.500 | ... | ... | -0.001897 |
| -0.000933 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9 | -1 | 10 | ... | ... | -0.002008 |
| -0.000942 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 9.500 | -1 | 10.500 | ... | ... | -0.00212 |
| -0.000951 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10 | -1 | 11 | ... | ... | -0.002231 |
| -0.000959 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 10.500 | -1 | 11.500 | ... | ... | -0.002342 |
| -0.000967 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11 | -1 | 12 | ... | ... | -0.002454 |
| -0.000975 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 11.500 | -1 | 12.500 | ... | ... | -0.002565 |
| -0.000982 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12 | -1 | 13 | ... | ... | -0.002676 |
| -0.000989 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 12.500 | -1 | 13.500 | ... | ... | -0.002787 |
| -0.000996 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13 | -1 | 14 | ... | ... | -0.002898 |
| -0.001003 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 13.500 | -1 | 14.500 | ... | ... | -0.00301 |
| -0.001015 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.500 | -1 | 15.500 | ... | ... | -0.003232 |
| -0.001027 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.500 | -1 | 16.500 | ... | ... | -0.003454 |
| -0.001038 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.500 | -1 | 17.500 | ... | ... | -0.003676 |
| -0.001048 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.500 | -1 | 18.500 | ... | ... | -0.003897 |
| -0.001058 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.500 | -1 | 19.500 | ... | ... | -0.004119 |
| -0.001067 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.500 | -1 | 20.500 | ... | ... | -0.00434 |
| -0.001076 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.500 | -1 | 21.500 | ... | ... | -0.004562 |
| -0.001085 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.500 | -1 | 22.500 | ... | ... | -0.004783 |
| -0.001092 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.500 | -1 | 23.500 | ... | ... | -0.005004 |
| -0.0011 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.500 | -1 | 24.500 | ... | ... | -0.005224 |
| -0.001107 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.500 | -1 | 25.500 | ... | ... | -0.005445 |
| -0.001115 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.500 | -1 | 26.500 | ... | ... | -0.005665 |
| -0.001121 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.500 | -1 | 27.500 | ... | ... | -0.005885 |
| -0.001128 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.500 | -1 | 28.500 | ... | ... | -0.006105 |
| -0.001134 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.500 | -1 | 29.500 | ... | ... | -0.006325 |
| -0.00114 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.500 | -1 | 30.500 | ... | ... | -0.006545 |
| -0.001146 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.500 | -1 | 31.500 | ... | ... | -0.006764 |
| -0.001152 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.500 | -1 | 32.500 | ... | ... | -0.006983 |
| -0.001158 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.500 | -1 | 33.500 | ... | ... | -0.007202 |
| -0.001163 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.500 | -1 | 34.500 | ... | ... | -0.007421 |
| -0.001168 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.500 | -1 | 35.500 | ... | ... | -0.00764 |
| -0.001173 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.500 | -1 | 36.500 | ... | ... | -0.007858 |
| -0.001178 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.500 | -1 | 37.500 | ... | ... | -0.008076 |
| -0.001183 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.500 | -1 | 38.500 | ... | ... | -0.008294 |
| -0.001188 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.500 | -1 | 39.500 | ... | ... | -0.008512 |
| -0.001192 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.500 | -1 | 40.500 | ... | ... | -0.008729 |
| -0.001197 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.500 | -1 | 41.500 | ... | ... | -0.008947 |
| -0.001201 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.500 | -1 | 42.500 | ... | ... | -0.009164 |
| -0.001205 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.500 | -1 | 43.500 | ... | ... | -0.00938 |
| -0.001209 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.500 | -1 | 44.500 | ... | ... | -0.009597 |
| -0.001213 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 44.500 | -1 | 45.500 | ... | ... | -0.009814 |
| -0.001217 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 45.500 | -1 | 46.500 | ... | ... | -0.01003 |
| -0.001221 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 46.500 | -1 | 47.500 | ... | ... | -0.010246 |
| -0.001225 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 47.500 | -1 | 48.500 | ... | ... | -0.010461 |
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.