Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014158 | ... | ... | 60 | -0.475 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.014037 | ... | ... | 59 | -0.475 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| -0.013899 | ... | ... | 58 | -0.475 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| -0.013745 | ... | ... | 57 | -0.475 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| -0.013578 | ... | ... | 56 | -0.475 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002833 |
| -0.013401 | ... | ... | 55 | -0.475 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| -0.013215 | ... | ... | 54 | -0.475 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002828 |
| -0.013021 | ... | ... | 53 | -0.475 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002825 |
| -0.01282 | ... | ... | 52 | -0.475 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002821 |
| -0.012613 | ... | ... | 51 | -0.475 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002816 |
| -0.012401 | ... | ... | 50 | -0.475 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| -0.012184 | ... | ... | 49 | -0.475 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.011964 | ... | ... | 48 | -0.475 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.0028 |
| -0.011739 | ... | ... | 47 | -0.475 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.011512 | ... | ... | 46 | -0.475 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002787 |
| -0.011281 | ... | ... | 45 | -0.475 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| -0.011048 | ... | ... | 44 | -0.475 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002773 |
| -0.010812 | ... | ... | 43 | -0.475 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002765 |
| -0.010575 | ... | ... | 42 | -0.475 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.010335 | ... | ... | 41 | -0.475 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
| -0.010093 | ... | ... | 40 | -0.475 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.00985 | ... | ... | 39 | -0.475 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.009606 | ... | ... | 38 | -0.475 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.00936 | ... | ... | 37 | -0.475 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| -0.009113 | ... | ... | 36 | -0.475 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0027 |
| -0.008865 | ... | ... | 35 | -0.475 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| -0.008616 | ... | ... | 34 | -0.475 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| -0.008366 | ... | ... | 33 | -0.475 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.008115 | ... | ... | 32 | -0.475 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002654 |
| -0.007863 | ... | ... | 31 | -0.475 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002642 |
| -0.00761 | ... | ... | 30 | -0.475 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.007357 | ... | ... | 29 | -0.475 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002615 |
| -0.007103 | ... | ... | 28 | -0.475 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002601 |
| -0.006849 | ... | ... | 27 | -0.475 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.006594 | ... | ... | 26 | -0.475 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.006339 | ... | ... | 25 | -0.475 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| -0.006083 | ... | ... | 24 | -0.475 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002538 |
| -0.005826 | ... | ... | 23 | -0.475 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| -0.005698 | ... | ... | 22.500 | -0.475 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.00557 | ... | ... | 22 | -0.475 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.005441 | ... | ... | 21.500 | -0.475 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.005313 | ... | ... | 21 | -0.475 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.005184 | ... | ... | 20.500 | -0.475 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002473 |
| -0.005056 | ... | ... | 20 | -0.475 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002463 |
| -0.004927 | ... | ... | 19.500 | -0.475 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| -0.004798 | ... | ... | 19 | -0.475 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| -0.00467 | ... | ... | 18.500 | -0.475 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.004541 | ... | ... | 18 | -0.475 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00242 |
| -0.004412 | ... | ... | 17.500 | -0.475 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002408 |
| -0.004283 | ... | ... | 17 | -0.475 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002396 |
| -0.004154 | ... | ... | 16.500 | -0.475 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.004024 | ... | ... | 16 | -0.475 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.003895 | ... | ... | 15.500 | -0.475 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.003766 | ... | ... | 15 | -0.475 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002344 |
| -0.003637 | ... | ... | 14.500 | -0.475 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| -0.003507 | ... | ... | 14 | -0.475 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| -0.003378 | ... | ... | 13.500 | -0.475 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.0023 |
| -0.003248 | ... | ... | 13 | -0.475 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.003119 | ... | ... | 12.500 | -0.475 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| -0.002989 | ... | ... | 12 | -0.475 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| -0.00286 | ... | ... | 11.500 | -0.475 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
| -0.00273 | ... | ... | 11 | -0.475 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| -0.002601 | ... | ... | 10.500 | -0.475 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| -0.002471 | ... | ... | 10 | -0.475 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002176 |
| -0.002342 | ... | ... | 9.500 | -0.475 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002154 |
| -0.002212 | ... | ... | 9 | -0.475 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002132 |
| -0.002082 | ... | ... | 8.500 | -0.475 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.001953 | ... | ... | 8 | -0.475 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| -0.001823 | ... | ... | 7.500 | -0.475 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002056 |
| -0.001694 | ... | ... | 7 | -0.475 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002027 |
| -0.001564 | ... | ... | 6.500 | -0.475 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001996 |
| -0.001434 | ... | ... | 6 | -0.475 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| -0.001304 | ... | ... | 5.500 | -0.475 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001927 |
| -0.001175 | ... | ... | 5 | -0.475 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.001887 |
| -0.001045 | ... | ... | 4.500 | -0.475 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
| -0.000915 | ... | ... | 4 | -0.475 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.001793 |
| -0.000785 | ... | ... | 3.500 | -0.475 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| -0.000656 | ... | ... | 3 | -0.475 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.001669 |
| -0.000526 | ... | ... | 2.500 | -0.475 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.00159 |
| -0.002614 | ... | ... | 2 | -0.450 | 1.550 | 690000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002511 |
| -0.003727 | ... | ... | 1.525 | -0.450 | 1.075 | 695000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003708 |
| -0.006373 | ... | ... | 1.075 | -0.400 | 0.675 | 700000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.00639 |
| -0.007838 | ... | ... | 0.675 | -0.300 | 0.375 | 705000 | 0.350 | 0.175 | 0.175 | ... | ... | -0.007839 |
| -0.006895 | ... | ... | 0.375 | -0.200 | 0.175 | 710000 | 0.650 | 0.275 | 0.375 | ... | ... | -0.006878 |
| -0.004843 | ... | ... | 0.175 | -0.100 | 0.075 | 715000 | 1.050 | 0.375 | 0.675 | ... | ... | -0.004845 |
| -0.002489 | ... | ... | 0.075 | -0.050 | 0.025 | 720000 | 1.500 | 0.425 | 1.075 | ... | ... | -0.002586 |
| -0.001581 | ... | ... | 0.025 | -0.013 | 0.013 | 725000 | 1.975 | 0.450 | 1.525 | ... | ... | -0.000513 |
| -0.001662 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0.475 | 2 | ... | ... | -0.000643 |
| -0.00173 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0.475 | 2.500 | ... | ... | -0.000772 |
| -0.001787 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0.475 | 3 | ... | ... | -0.000902 |
| -0.001838 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0.475 | 3.500 | ... | ... | -0.001032 |
| -0.001883 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0.475 | 4 | ... | ... | -0.001162 |
| -0.001923 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0.475 | 4.500 | ... | ... | -0.001291 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0.475 | 5 | ... | ... | -0.001421 |
| -0.001993 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0.475 | 5.500 | ... | ... | -0.001551 |
| -0.002025 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0.475 | 6 | ... | ... | -0.001681 |
| -0.002053 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0.475 | 6.500 | ... | ... | -0.00181 |
| -0.002081 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0.475 | 7 | ... | ... | -0.00194 |
| -0.002106 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0.475 | 7.500 | ... | ... | -0.00207 |
| -0.00213 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0.475 | 8 | ... | ... | -0.002199 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0.475 | 8.500 | ... | ... | -0.002329 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0.475 | 9 | ... | ... | -0.002459 |
| -0.002194 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0.475 | 9.500 | ... | ... | -0.002588 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0.475 | 10 | ... | ... | -0.002718 |
| -0.002232 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0.475 | 10.500 | ... | ... | -0.002848 |
| -0.00225 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0.475 | 11 | ... | ... | -0.002977 |
| -0.002267 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0.475 | 11.500 | ... | ... | -0.003107 |
| -0.002283 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0.475 | 12 | ... | ... | -0.003236 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0.475 | 12.500 | ... | ... | -0.003366 |
| -0.002314 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0.475 | 13 | ... | ... | -0.003495 |
| -0.002329 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0.475 | 13.500 | ... | ... | -0.003625 |
| -0.002343 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0.475 | 14 | ... | ... | -0.003754 |
| -0.002357 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0.475 | 14.500 | ... | ... | -0.003884 |
| -0.00237 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0.475 | 15 | ... | ... | -0.004013 |
| -0.002383 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0.475 | 15.500 | ... | ... | -0.004143 |
| -0.002396 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0.475 | 16 | ... | ... | -0.004272 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0.475 | 16.500 | ... | ... | -0.004402 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0.475 | 17 | ... | ... | -0.004531 |
| -0.002431 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0.475 | 17.500 | ... | ... | -0.004661 |
| -0.002442 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0.475 | 18 | ... | ... | -0.00479 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0.475 | 18.500 | ... | ... | -0.004919 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0.475 | 19 | ... | ... | -0.005049 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0.475 | 20 | ... | ... | -0.005307 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0.475 | 21 | ... | ... | -0.005566 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0.475 | 22 | ... | ... | -0.005824 |
| -0.00254 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0.475 | 23 | ... | ... | -0.006082 |
| -0.002557 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0.475 | 24 | ... | ... | -0.00634 |
| -0.002573 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0.475 | 25 | ... | ... | -0.006598 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0.475 | 26 | ... | ... | -0.006856 |
| -0.002604 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0.475 | 27 | ... | ... | -0.007114 |
| -0.002619 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0.475 | 28 | ... | ... | -0.007372 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0.475 | 29 | ... | ... | -0.007629 |
| -0.002647 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0.475 | 30 | ... | ... | -0.007887 |
| -0.00266 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0.475 | 31 | ... | ... | -0.008144 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0.475 | 32 | ... | ... | -0.008401 |
| -0.002685 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0.475 | 33 | ... | ... | -0.008658 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0.475 | 34 | ... | ... | -0.008915 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0.475 | 35 | ... | ... | -0.009172 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0.475 | 36 | ... | ... | -0.009429 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0.475 | 37 | ... | ... | -0.009686 |
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.