Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013609 | ... | ... | 54.500 | -0.500 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| -0.013415 | ... | ... | 53.500 | -0.500 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.013213 | ... | ... | 52.500 | -0.500 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.013005 | ... | ... | 51.500 | -0.500 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003086 |
| -0.01279 | ... | ... | 50.500 | -0.500 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003081 |
| -0.012571 | ... | ... | 49.500 | -0.500 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| -0.012347 | ... | ... | 48.500 | -0.500 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
| -0.01212 | ... | ... | 47.500 | -0.500 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003063 |
| -0.011888 | ... | ... | 46.500 | -0.500 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| -0.011654 | ... | ... | 45.500 | -0.500 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003048 |
| -0.011416 | ... | ... | 44.500 | -0.500 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00304 |
| -0.011177 | ... | ... | 43.500 | -0.500 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| -0.010934 | ... | ... | 42.500 | -0.500 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| -0.01069 | ... | ... | 41.500 | -0.500 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| -0.010444 | ... | ... | 40.500 | -0.500 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.010196 | ... | ... | 39.500 | -0.500 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002995 |
| -0.009947 | ... | ... | 38.500 | -0.500 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
| -0.009696 | ... | ... | 37.500 | -0.500 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002974 |
| -0.009443 | ... | ... | 36.500 | -0.500 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
| -0.00919 | ... | ... | 35.500 | -0.500 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
| -0.008935 | ... | ... | 34.500 | -0.500 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
| -0.00868 | ... | ... | 33.500 | -0.500 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
| -0.008424 | ... | ... | 32.500 | -0.500 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| -0.008166 | ... | ... | 31.500 | -0.500 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| -0.007908 | ... | ... | 30.500 | -0.500 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002886 |
| -0.007649 | ... | ... | 29.500 | -0.500 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002871 |
| -0.00739 | ... | ... | 28.500 | -0.500 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002856 |
| -0.00713 | ... | ... | 27.500 | -0.500 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00284 |
| -0.006869 | ... | ... | 26.500 | -0.500 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002823 |
| -0.006608 | ... | ... | 25.500 | -0.500 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.006347 | ... | ... | 24.500 | -0.500 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002789 |
| -0.006085 | ... | ... | 23.500 | -0.500 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00277 |
| -0.005823 | ... | ... | 22.500 | -0.500 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| -0.00556 | ... | ... | 21.500 | -0.500 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.005428 | ... | ... | 21 | -0.500 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002719 |
| -0.005297 | ... | ... | 20.500 | -0.500 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| -0.005165 | ... | ... | 20 | -0.500 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.005033 | ... | ... | 19.500 | -0.500 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002686 |
| -0.004902 | ... | ... | 19 | -0.500 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
| -0.00477 | ... | ... | 18.500 | -0.500 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002662 |
| -0.004638 | ... | ... | 18 | -0.500 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| -0.004506 | ... | ... | 17.500 | -0.500 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.004374 | ... | ... | 17 | -0.500 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| -0.004242 | ... | ... | 16.500 | -0.500 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.00411 | ... | ... | 16 | -0.500 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| -0.003978 | ... | ... | 15.500 | -0.500 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.003846 | ... | ... | 15 | -0.500 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.003713 | ... | ... | 14.500 | -0.500 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.003581 | ... | ... | 14 | -0.500 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| -0.003449 | ... | ... | 13.500 | -0.500 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002519 |
| -0.003316 | ... | ... | 13 | -0.500 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.003184 | ... | ... | 12.500 | -0.500 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| -0.003052 | ... | ... | 12 | -0.500 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.002919 | ... | ... | 11.500 | -0.500 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| -0.002787 | ... | ... | 11 | -0.500 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
| -0.002654 | ... | ... | 10.500 | -0.500 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.002522 | ... | ... | 10 | -0.500 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002382 |
| -0.002389 | ... | ... | 9.500 | -0.500 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002359 |
| -0.002256 | ... | ... | 9 | -0.500 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.002124 | ... | ... | 8.500 | -0.500 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| -0.001991 | ... | ... | 8 | -0.500 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| -0.001858 | ... | ... | 7.500 | -0.500 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| -0.001726 | ... | ... | 7 | -0.500 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| -0.001593 | ... | ... | 6.500 | -0.500 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| -0.00146 | ... | ... | 6 | -0.500 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| -0.001327 | ... | ... | 5.500 | -0.500 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.001195 | ... | ... | 5 | -0.500 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.001062 | ... | ... | 4.500 | -0.500 | 4 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| -0.000929 | ... | ... | 4 | -0.500 | 3.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.000797 | ... | ... | 3.500 | -0.500 | 3 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.000664 | ... | ... | 3 | -0.500 | 2.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| -0.000531 | ... | ... | 2.500 | -0.500 | 2 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| -0.002839 | ... | ... | 2 | -0.475 | 1.525 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.002738 |
| -0.00535 | ... | ... | 1.550 | -0.475 | 1.075 | 690000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.006516 |
| -0.008404 | ... | ... | 1.100 | -0.400 | 0.700 | 695000 | 0.200 | 0.100 | 0.100 | ... | ... | -0.008423 |
| -0.009484 | ... | ... | 0.725 | -0.325 | 0.400 | 700000 | 0.400 | 0.175 | 0.225 | ... | ... | -0.009484 |
| -0.008423 | ... | ... | 0.450 | -0.250 | 0.200 | 705000 | 0.700 | 0.250 | 0.450 | ... | ... | -0.008404 |
| -0.006516 | ... | ... | 0.225 | -0.125 | 0.100 | 710000 | 1.100 | 0.375 | 0.725 | ... | ... | -0.00651 |
| -0.002738 | ... | ... | 0.100 | -0.075 | 0.025 | 715000 | 1.525 | 0.425 | 1.100 | ... | ... | -0.002839 |
| -0.001736 | ... | ... | 0.050 | -0.038 | 0.013 | 720000 | 2 | 0.450 | 1.550 | ... | ... | -0.000531 |
| -0.001825 | ... | ... | 0.025 | -0.013 | 0.013 | 725000 | 2.500 | 0.475 | 2.025 | ... | ... | -0.000664 |
| -0.001898 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | 0.500 | 2.500 | ... | ... | -0.000797 |
| -0.001961 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | 0.500 | 3 | ... | ... | -0.000929 |
| -0.002016 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | 0.500 | 3.500 | ... | ... | -0.001062 |
| -0.002064 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | 0.500 | 4 | ... | ... | -0.001195 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | 0.500 | 4.500 | ... | ... | -0.001327 |
| -0.002148 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | 0.500 | 5 | ... | ... | -0.00146 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | 0.500 | 5.500 | ... | ... | -0.001593 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | 0.500 | 6 | ... | ... | -0.001726 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | 0.500 | 6.500 | ... | ... | -0.001858 |
| -0.00228 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | 0.500 | 7 | ... | ... | -0.001991 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | 0.500 | 7.500 | ... | ... | -0.002124 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | 0.500 | 8 | ... | ... | -0.002256 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | 0.500 | 8.500 | ... | ... | -0.002389 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | 0.500 | 9 | ... | ... | -0.002522 |
| -0.002405 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | 0.500 | 9.500 | ... | ... | -0.002654 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | 0.500 | 10 | ... | ... | -0.002787 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | 0.500 | 10.500 | ... | ... | -0.00292 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | 0.500 | 11 | ... | ... | -0.003052 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | 0.500 | 11.500 | ... | ... | -0.003185 |
| -0.002502 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | 0.500 | 12 | ... | ... | -0.003317 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | 0.500 | 12.500 | ... | ... | -0.00345 |
| -0.002536 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | 0.500 | 13 | ... | ... | -0.003582 |
| -0.002552 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | 0.500 | 13.500 | ... | ... | -0.003715 |
| -0.002567 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | 0.500 | 14 | ... | ... | -0.003847 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | 0.500 | 14.500 | ... | ... | -0.00398 |
| -0.002597 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | 0.500 | 15 | ... | ... | -0.004112 |
| -0.002611 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | 0.500 | 15.500 | ... | ... | -0.004245 |
| -0.002625 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | 0.500 | 16 | ... | ... | -0.004377 |
| -0.002638 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | 0.500 | 16.500 | ... | ... | -0.004509 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | 0.500 | 17 | ... | ... | -0.004642 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | 0.500 | 17.500 | ... | ... | -0.004774 |
| -0.002687 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | 0.500 | 18.500 | ... | ... | -0.005038 |
| -0.00271 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | 0.500 | 19.500 | ... | ... | -0.005303 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | 0.500 | 20.500 | ... | ... | -0.005567 |
| -0.002753 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | 0.500 | 21.500 | ... | ... | -0.005832 |
| -0.002772 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | 0.500 | 22.500 | ... | ... | -0.006096 |
| -0.002792 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | 0.500 | 23.500 | ... | ... | -0.00636 |
| -0.00281 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | 0.500 | 24.500 | ... | ... | -0.006624 |
| -0.002828 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | 0.500 | 25.500 | ... | ... | -0.006888 |
| -0.002844 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | 0.500 | 26.500 | ... | ... | -0.007152 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | 0.500 | 27.500 | ... | ... | -0.007416 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | 0.500 | 28.500 | ... | ... | -0.007679 |
| -0.002892 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | 0.500 | 29.500 | ... | ... | -0.007943 |
| -0.002907 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | 0.500 | 30.500 | ... | ... | -0.008206 |
| -0.002921 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | 0.500 | 31.500 | ... | ... | -0.00847 |
| -0.002935 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | 0.500 | 32.500 | ... | ... | -0.008733 |
| -0.002948 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | 0.500 | 33.500 | ... | ... | -0.008996 |
| -0.002961 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | 0.500 | 34.500 | ... | ... | -0.009259 |
| -0.002974 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | 0.500 | 35.500 | ... | ... | -0.009521 |
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.