Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005032 | ... | ... | 48.750 | -1 | 47.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| 0.004927 | ... | ... | 47.750 | -1 | 46.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| 0.004822 | ... | ... | 46.750 | -1 | 45.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002452 |
| 0.004717 | ... | ... | 45.750 | -1 | 44.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| 0.004612 | ... | ... | 44.750 | -1 | 43.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| 0.004507 | ... | ... | 43.750 | -1 | 42.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002437 |
| 0.004402 | ... | ... | 42.750 | -1 | 41.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| 0.004297 | ... | ... | 41.750 | -1 | 40.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002424 |
| 0.004192 | ... | ... | 40.750 | -1 | 39.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002417 |
| 0.004087 | ... | ... | 39.750 | -1 | 38.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| 0.003982 | ... | ... | 38.750 | -1 | 37.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002403 |
| 0.003877 | ... | ... | 37.750 | -1 | 36.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| 0.003771 | ... | ... | 36.750 | -1 | 35.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
| 0.003666 | ... | ... | 35.750 | -1 | 34.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| 0.003561 | ... | ... | 34.750 | -1 | 33.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002368 |
| 0.003456 | ... | ... | 33.750 | -1 | 32.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| 0.003351 | ... | ... | 32.750 | -1 | 31.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| 0.003246 | ... | ... | 31.750 | -1 | 30.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002337 |
| 0.003141 | ... | ... | 30.750 | -1 | 29.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| 0.003036 | ... | ... | 29.750 | -1 | 28.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
| 0.002931 | ... | ... | 28.750 | -1 | 27.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| 0.002826 | ... | ... | 27.750 | -1 | 26.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00229 |
| 0.002721 | ... | ... | 26.750 | -1 | 25.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| 0.002616 | ... | ... | 25.750 | -1 | 24.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| 0.002511 | ... | ... | 24.750 | -1 | 23.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| 0.002406 | ... | ... | 23.750 | -1 | 22.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
| 0.002301 | ... | ... | 22.750 | -1 | 21.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| 0.002196 | ... | ... | 21.750 | -1 | 20.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| 0.002091 | ... | ... | 20.750 | -1 | 19.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| 0.001986 | ... | ... | 19.750 | -1 | 18.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
| 0.001933 | ... | ... | 19.250 | -1 | 18.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| 0.00188 | ... | ... | 18.750 | -1 | 17.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| 0.001828 | ... | ... | 18.250 | -1 | 17.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| 0.001775 | ... | ... | 17.750 | -1 | 16.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002126 |
| 0.001723 | ... | ... | 17.250 | -1 | 16.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002116 |
| 0.00167 | ... | ... | 16.750 | -1 | 15.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002105 |
| 0.001618 | ... | ... | 16.250 | -1 | 15.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002094 |
| 0.001565 | ... | ... | 15.750 | -1 | 14.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002082 |
| 0.001513 | ... | ... | 15.250 | -1 | 14.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| 0.00146 | ... | ... | 14.750 | -1 | 13.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| 0.001408 | ... | ... | 14.250 | -1 | 13.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| 0.001355 | ... | ... | 13.750 | -1 | 12.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| 0.001303 | ... | ... | 13.250 | -1 | 12.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| 0.00125 | ... | ... | 12.750 | -1 | 11.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| 0.001198 | ... | ... | 12.250 | -1 | 11.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001987 |
| 0.001145 | ... | ... | 11.750 | -1 | 10.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| 0.001093 | ... | ... | 11.250 | -1 | 10.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| 0.00104 | ... | ... | 10.750 | -1 | 9.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
| 0.000988 | ... | ... | 10.250 | -1 | 9.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00192 |
| 0.000935 | ... | ... | 9.750 | -1 | 8.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.0019 |
| 0.000882 | ... | ... | 9.250 | -1 | 8.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| 0.00083 | ... | ... | 8.750 | -1 | 7.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001859 |
| 0.000777 | ... | ... | 8.250 | -1 | 7.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
| 0.000725 | ... | ... | 7.750 | -1 | 6.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| 0.000672 | ... | ... | 7.250 | -1 | 6.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| 0.00062 | ... | ... | 6.750 | -1 | 5.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| 0.000567 | ... | ... | 6.250 | -1 | 5.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001728 |
| 0.000515 | ... | ... | 5.750 | -1 | 4.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001695 |
| 0.000462 | ... | ... | 5.250 | -1 | 4.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001659 |
| 0.00041 | ... | ... | 4.750 | -1 | 3.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001619 |
| 0.000357 | ... | ... | 4.250 | -1 | 3.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001574 |
| 0.000305 | ... | ... | 3.750 | -1 | 2.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001521 |
| 0.000252 | ... | ... | 3.250 | -0.975 | 2.275 | 605000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002487 |
| 0.0002 | ... | ... | 2.775 | -0.975 | 1.800 | 610000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003913 |
| 0.000147 | ... | ... | 2.300 | -0.925 | 1.375 | 615000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.006813 |
| -0.004176 | ... | ... | 1.850 | -0.875 | 0.975 | 620000 | 0.250 | 0.150 | 0.100 | ... | ... | -0.009499 |
| -0.008008 | ... | ... | 1.425 | -0.750 | 0.675 | 625000 | 0.425 | 0.250 | 0.175 | ... | ... | -0.011166 |
| -0.009023 | ... | ... | 1.050 | -0.625 | 0.425 | 630000 | 0.675 | 0.350 | 0.325 | ... | ... | -0.011901 |
| -0.008393 | ... | ... | 0.750 | -0.500 | 0.250 | 635000 | 1 | 0.500 | 0.500 | ... | ... | -0.011742 |
| -0.006313 | ... | ... | 0.500 | -0.375 | 0.125 | 640000 | 1.375 | 0.625 | 0.750 | ... | ... | -0.010765 |
| -0.004976 | ... | ... | 0.325 | -0.250 | 0.075 | 645000 | 1.800 | 0.725 | 1.075 | ... | ... | -0.009777 |
| -0.002407 | ... | ... | 0.175 | -0.150 | 0.025 | 650000 | 2.275 | 0.850 | 1.425 | ... | ... | -0.009744 |
| -0.001486 | ... | ... | 0.100 | -0.088 | 0.013 | 655000 | 2.750 | 0.900 | 1.850 | ... | ... | -0.009387 |
| -0.001543 | ... | ... | 0.050 | -0.038 | 0.013 | 660000 | 3.250 | 0.950 | 2.300 | ... | ... | -0.009921 |
| -0.001592 | ... | ... | 0.025 | -0.013 | 0.013 | 665000 | 3.750 | 0.975 | 2.775 | ... | ... | -0.010397 |
| -0.001636 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 4.250 | 1 | 3.250 | ... | ... | -0.010829 |
| -0.001674 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.750 | 1 | 3.750 | ... | ... | -0.011225 |
| -0.001709 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 5.250 | 1 | 4.250 | ... | ... | -0.011594 |
| -0.001741 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.750 | 1 | 4.750 | ... | ... | -0.011938 |
| -0.00177 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 6.250 | 1 | 5.250 | ... | ... | -0.012264 |
| -0.001797 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.750 | 1 | 5.750 | ... | ... | -0.012572 |
| -0.001822 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 7.250 | 1 | 6.250 | ... | ... | -0.012867 |
| -0.001846 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.750 | 1 | 6.750 | ... | ... | -0.013148 |
| -0.001868 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 8.250 | 1 | 7.250 | ... | ... | -0.013419 |
| -0.001889 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.750 | 1 | 7.750 | ... | ... | -0.013681 |
| -0.001908 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 9.250 | 1 | 8.250 | ... | ... | -0.013933 |
| -0.001927 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.750 | 1 | 8.750 | ... | ... | -0.014178 |
| -0.001945 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 10.250 | 1 | 9.250 | ... | ... | -0.014416 |
| -0.001962 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.750 | 1 | 9.750 | ... | ... | -0.014648 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 11.250 | 1 | 10.250 | ... | ... | -0.014874 |
| -0.001994 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.750 | 1 | 10.750 | ... | ... | -0.015095 |
| -0.002009 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 12.250 | 1 | 11.250 | ... | ... | -0.015311 |
| -0.002023 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.750 | 1 | 11.750 | ... | ... | -0.015523 |
| -0.002037 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 13.250 | 1 | 12.250 | ... | ... | -0.015731 |
| -0.00205 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.750 | 1 | 12.750 | ... | ... | -0.015935 |
| -0.002063 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 14.250 | 1 | 13.250 | ... | ... | -0.016135 |
| -0.002075 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.750 | 1 | 13.750 | ... | ... | -0.016333 |
| -0.002087 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 15.250 | 1 | 14.250 | ... | ... | -0.016527 |
| -0.002099 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.750 | 1 | 14.750 | ... | ... | -0.016719 |
| -0.00211 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 16.250 | 1 | 15.250 | ... | ... | -0.016908 |
| -0.002121 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.750 | 1 | 15.750 | ... | ... | -0.017095 |
| -0.002132 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 17.250 | 1 | 16.250 | ... | ... | -0.017279 |
| -0.002142 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.750 | 1 | 16.750 | ... | ... | -0.017462 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 18.250 | 1 | 17.250 | ... | ... | -0.017642 |
| -0.002171 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 19.250 | 1 | 18.250 | ... | ... | -0.017997 |
| -0.00219 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 20.250 | 1 | 19.250 | ... | ... | -0.018345 |
| -0.002207 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 21.250 | 1 | 20.250 | ... | ... | -0.018687 |
| -0.002224 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 22.250 | 1 | 21.250 | ... | ... | -0.019023 |
| -0.00224 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 23.250 | 1 | 22.250 | ... | ... | -0.019355 |
| -0.002255 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 24.250 | 1 | 23.250 | ... | ... | -0.019682 |
| -0.00227 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 25.250 | 1 | 24.250 | ... | ... | -0.020005 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 26.250 | 1 | 25.250 | ... | ... | -0.020323 |
| -0.002298 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 27.250 | 1 | 26.250 | ... | ... | -0.020639 |
| -0.002311 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 28.250 | 1 | 27.250 | ... | ... | -0.020951 |
| -0.002323 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29.250 | 1 | 28.250 | ... | ... | -0.02126 |
| -0.002336 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30.250 | 1 | 29.250 | ... | ... | -0.021566 |
| -0.002348 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31.250 | 1 | 30.250 | ... | ... | -0.02187 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32.250 | 1 | 31.250 | ... | ... | -0.022171 |
| -0.00237 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33.250 | 1 | 32.250 | ... | ... | -0.02247 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34.250 | 1 | 33.250 | ... | ... | -0.022767 |
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.