Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015738 | ... | ... | 55.500 | 0 | 55.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| -0.015527 | ... | ... | 54.500 | 0 | 54.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.015307 | ... | ... | 53.500 | 0 | 53.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003101 |
| -0.015079 | ... | ... | 52.500 | 0 | 52.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| -0.014843 | ... | ... | 51.500 | 0 | 51.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003092 |
| -0.014601 | ... | ... | 50.500 | 0 | 50.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003087 |
| -0.014353 | ... | ... | 49.500 | 0 | 49.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003081 |
| -0.0141 | ... | ... | 48.500 | 0 | 48.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| -0.013843 | ... | ... | 47.500 | 0 | 47.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
| -0.013582 | ... | ... | 46.500 | 0 | 46.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| -0.013317 | ... | ... | 45.500 | 0 | 45.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| -0.01305 | ... | ... | 44.500 | 0 | 44.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003046 |
| -0.012779 | ... | ... | 43.500 | 0 | 43.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003038 |
| -0.012506 | ... | ... | 42.500 | 0 | 42.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| -0.01223 | ... | ... | 41.500 | 0 | 41.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00302 |
| -0.011952 | ... | ... | 40.500 | 0 | 40.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.011672 | ... | ... | 39.500 | 0 | 39.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003001 |
| -0.011391 | ... | ... | 38.500 | 0 | 38.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00299 |
| -0.011107 | ... | ... | 37.500 | 0 | 37.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
| -0.010823 | ... | ... | 36.500 | 0 | 36.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002969 |
| -0.010537 | ... | ... | 35.500 | 0 | 35.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
| -0.010249 | ... | ... | 34.500 | 0 | 34.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002945 |
| -0.009961 | ... | ... | 33.500 | 0 | 33.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| -0.009671 | ... | ... | 32.500 | 0 | 32.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00292 |
| -0.009381 | ... | ... | 31.500 | 0 | 31.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002907 |
| -0.009089 | ... | ... | 30.500 | 0 | 30.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002893 |
| -0.008797 | ... | ... | 29.500 | 0 | 29.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002879 |
| -0.008504 | ... | ... | 28.500 | 0 | 28.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002864 |
| -0.00821 | ... | ... | 27.500 | 0 | 27.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002848 |
| -0.007916 | ... | ... | 26.500 | 0 | 26.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.007621 | ... | ... | 25.500 | 0 | 25.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
| -0.007325 | ... | ... | 24.500 | 0 | 24.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002798 |
| -0.00703 | ... | ... | 23.500 | 0 | 23.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.006733 | ... | ... | 22.500 | 0 | 22.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00276 |
| -0.006436 | ... | ... | 21.500 | 0 | 21.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| -0.006139 | ... | ... | 20.500 | 0 | 20.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002719 |
| -0.00599 | ... | ... | 20 | 0 | 20 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| -0.005841 | ... | ... | 19.500 | 0 | 19.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002697 |
| -0.005692 | ... | ... | 19 | 0 | 19 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002685 |
| -0.005543 | ... | ... | 18.500 | 0 | 18.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
| -0.005394 | ... | ... | 18 | 0 | 18 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002662 |
| -0.005245 | ... | ... | 17.500 | 0 | 17.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| -0.005096 | ... | ... | 17 | 0 | 17 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002636 |
| -0.004946 | ... | ... | 16.500 | 0 | 16.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| -0.004797 | ... | ... | 16 | 0 | 16 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.004648 | ... | ... | 15.500 | 0 | 15.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| -0.004498 | ... | ... | 15 | 0 | 15 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.004349 | ... | ... | 14.500 | 0 | 14.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.004199 | ... | ... | 14 | 0 | 14 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.00405 | ... | ... | 13.500 | 0 | 13.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002535 |
| -0.0039 | ... | ... | 13 | 0 | 13 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
| -0.00375 | ... | ... | 12.500 | 0 | 12.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002501 |
| -0.003601 | ... | ... | 12 | 0 | 12 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002483 |
| -0.003451 | ... | ... | 11.500 | 0 | 11.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.003301 | ... | ... | 11 | 0 | 11 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002445 |
| -0.003151 | ... | ... | 10.500 | 0 | 10.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
| -0.003002 | ... | ... | 10 | 0 | 10 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.002852 | ... | ... | 9.500 | 0 | 9.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002382 |
| -0.002702 | ... | ... | 9 | 0 | 9 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.002552 | ... | ... | 8.500 | 0 | 8.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.002402 | ... | ... | 8 | 0 | 8 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| -0.002252 | ... | ... | 7.500 | 0 | 7.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.00228 |
| -0.002102 | ... | ... | 7 | 0 | 7 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| -0.001951 | ... | ... | 6.500 | 0 | 6.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| -0.001801 | ... | ... | 6 | 0 | 6 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002185 |
| -0.001651 | ... | ... | 5.500 | 0 | 5.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002148 |
| -0.001501 | ... | ... | 5 | 0 | 5 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002108 |
| -0.001351 | ... | ... | 4.500 | 0 | 4.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.001201 | ... | ... | 4 | 0 | 4 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002015 |
| -0.001051 | ... | ... | 3.500 | 0 | 3.500 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.00196 |
| -0.000901 | ... | ... | 3 | 0 | 3 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.001897 |
| -0.000751 | ... | ... | 2.500 | 0 | 2.500 | 690000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001824 |
| -0.000601 | ... | ... | 2.025 | -0.025 | 2 | 695000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001736 |
| -0.00045 | ... | ... | 1.575 | -0.075 | 1.500 | 700000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002738 |
| -0.004052 | ... | ... | 1.175 | -0.125 | 1.050 | 705000 | 0.050 | -0.125 | 0.175 | ... | ... | -0.004031 |
| -0.006872 | ... | ... | 0.800 | -0.150 | 0.650 | 710000 | 0.150 | -0.150 | 0.300 | ... | ... | -0.006892 |
| -0.008292 | ... | ... | 0.525 | -0.175 | 0.350 | 715000 | 0.350 | -0.175 | 0.525 | ... | ... | -0.008292 |
| -0.006892 | ... | ... | 0.325 | -0.175 | 0.150 | 720000 | 0.650 | -0.175 | 0.825 | ... | ... | -0.006872 |
| -0.00403 | ... | ... | 0.175 | -0.125 | 0.050 | 725000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.004052 |
| -0.002738 | ... | ... | 0.075 | -0.050 | 0.025 | 730000 | 1.500 | -0.075 | 1.575 | ... | ... | -0.00045 |
| -0.001736 | ... | ... | 0.050 | -0.038 | 0.013 | 735000 | 2 | -0.025 | 2.025 | ... | ... | -0.000601 |
| -0.001824 | ... | ... | 0.025 | -0.013 | 0.013 | 740000 | 2.500 | 0 | 2.500 | ... | ... | -0.000751 |
| -0.001897 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3 | 0 | 3 | ... | ... | -0.000901 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 3.500 | 0 | 3.500 | ... | ... | -0.001051 |
| -0.002015 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4 | 0 | 4 | ... | ... | -0.001201 |
| -0.002064 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.500 | 0 | 4.500 | ... | ... | -0.001351 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5 | 0 | 5 | ... | ... | -0.001501 |
| -0.002148 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.500 | 0 | 5.500 | ... | ... | -0.001651 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6 | 0 | 6 | ... | ... | -0.001801 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.500 | 0 | 6.500 | ... | ... | -0.001952 |
| -0.00225 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7 | 0 | 7 | ... | ... | -0.002102 |
| -0.00228 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.500 | 0 | 7.500 | ... | ... | -0.002252 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8 | 0 | 8 | ... | ... | -0.002402 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.500 | 0 | 8.500 | ... | ... | -0.002552 |
| -0.002358 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9 | 0 | 9 | ... | ... | -0.002702 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.500 | 0 | 9.500 | ... | ... | -0.002852 |
| -0.002404 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10 | 0 | 10 | ... | ... | -0.003002 |
| -0.002425 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.500 | 0 | 10.500 | ... | ... | -0.003152 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11 | 0 | 11 | ... | ... | -0.003302 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.500 | 0 | 11.500 | ... | ... | -0.003452 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12 | 0 | 12 | ... | ... | -0.003602 |
| -0.002501 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.500 | 0 | 12.500 | ... | ... | -0.003752 |
| -0.002519 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13 | 0 | 13 | ... | ... | -0.003901 |
| -0.002536 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.500 | 0 | 13.500 | ... | ... | -0.004051 |
| -0.002552 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14 | 0 | 14 | ... | ... | -0.004201 |
| -0.002567 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.500 | 0 | 14.500 | ... | ... | -0.004351 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15 | 0 | 15 | ... | ... | -0.004501 |
| -0.002596 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.500 | 0 | 15.500 | ... | ... | -0.00465 |
| -0.002611 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16 | 0 | 16 | ... | ... | -0.0048 |
| -0.002624 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.500 | 0 | 16.500 | ... | ... | -0.00495 |
| -0.002637 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17 | 0 | 17 | ... | ... | -0.005099 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.500 | 0 | 17.500 | ... | ... | -0.005249 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18 | 0 | 18 | ... | ... | -0.005399 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.500 | 0 | 18.500 | ... | ... | -0.005548 |
| -0.002699 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.500 | 0 | 19.500 | ... | ... | -0.005847 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.500 | 0 | 20.500 | ... | ... | -0.006146 |
| -0.002742 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.500 | 0 | 21.500 | ... | ... | -0.006445 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.500 | 0 | 22.500 | ... | ... | -0.006744 |
| -0.002782 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.500 | 0 | 23.500 | ... | ... | -0.007043 |
| -0.002801 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.500 | 0 | 24.500 | ... | ... | -0.007342 |
| -0.002819 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.500 | 0 | 25.500 | ... | ... | -0.00764 |
| -0.002836 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.500 | 0 | 26.500 | ... | ... | -0.007938 |
| -0.002852 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.500 | 0 | 27.500 | ... | ... | -0.008237 |
| -0.002868 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.500 | 0 | 28.500 | ... | ... | -0.008535 |
| -0.002884 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.500 | 0 | 29.500 | ... | ... | -0.008833 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.500 | 0 | 30.500 | ... | ... | -0.009131 |
| -0.002914 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.500 | 0 | 31.500 | ... | ... | -0.009429 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.500 | 0 | 32.500 | ... | ... | -0.009726 |
| -0.002941 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.500 | 0 | 33.500 | ... | ... | -0.010024 |
| -0.002955 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.500 | 0 | 34.500 | ... | ... | -0.010321 |
| -0.002968 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.500 | 0 | 35.500 | ... | ... | -0.010618 |
| -0.00298 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.500 | 0 | 36.500 | ... | ... | -0.010915 |
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.