Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014473 | ... | ... | 42.200 | -0.200 | 42 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005714 |
| -0.014178 | ... | ... | 41.200 | -0.200 | 41 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005703 |
| -0.013875 | ... | ... | 40.200 | -0.200 | 40 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005691 |
| -0.013566 | ... | ... | 39.200 | -0.200 | 39 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005677 |
| -0.013251 | ... | ... | 38.200 | -0.200 | 38 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005662 |
| -0.012932 | ... | ... | 37.200 | -0.200 | 37 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005645 |
| -0.012608 | ... | ... | 36.200 | -0.200 | 36 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005627 |
| -0.01228 | ... | ... | 35.200 | -0.200 | 35 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005608 |
| -0.011949 | ... | ... | 34.200 | -0.200 | 34 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005588 |
| -0.011616 | ... | ... | 33.200 | -0.200 | 33 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005566 |
| -0.01128 | ... | ... | 32.200 | -0.200 | 32 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005544 |
| -0.010941 | ... | ... | 31.200 | -0.200 | 31 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00552 |
| -0.010601 | ... | ... | 30.200 | -0.200 | 30 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005495 |
| -0.010258 | ... | ... | 29.200 | -0.200 | 29 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005469 |
| -0.009914 | ... | ... | 28.200 | -0.200 | 28 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005441 |
| -0.009569 | ... | ... | 27.200 | -0.200 | 27 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005412 |
| -0.009222 | ... | ... | 26.200 | -0.200 | 26 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005382 |
| -0.008874 | ... | ... | 25.200 | -0.200 | 25 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005351 |
| -0.008525 | ... | ... | 24.200 | -0.200 | 24 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005317 |
| -0.008175 | ... | ... | 23.200 | -0.200 | 23 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005283 |
| -0.007824 | ... | ... | 22.200 | -0.200 | 22 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005246 |
| -0.007473 | ... | ... | 21.200 | -0.200 | 21 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005207 |
| -0.00712 | ... | ... | 20.200 | -0.200 | 20 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005167 |
| -0.006767 | ... | ... | 19.200 | -0.200 | 19 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005125 |
| -0.006414 | ... | ... | 18.200 | -0.200 | 18 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00508 |
| -0.006059 | ... | ... | 17.200 | -0.200 | 17 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005032 |
| -0.005882 | ... | ... | 16.700 | -0.200 | 16.500 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005007 |
| -0.005705 | ... | ... | 16.200 | -0.200 | 16 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004981 |
| -0.005527 | ... | ... | 15.700 | -0.200 | 15.500 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004955 |
| -0.00535 | ... | ... | 15.200 | -0.200 | 15 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004928 |
| -0.005172 | ... | ... | 14.700 | -0.200 | 14.500 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004899 |
| -0.004995 | ... | ... | 14.200 | -0.200 | 14 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00487 |
| -0.004817 | ... | ... | 13.700 | -0.200 | 13.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
| -0.004639 | ... | ... | 13.200 | -0.200 | 13 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004808 |
| -0.004461 | ... | ... | 12.700 | -0.200 | 12.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
| -0.004283 | ... | ... | 12.200 | -0.200 | 12 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
| -0.004105 | ... | ... | 11.700 | -0.200 | 11.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004706 |
| -0.003927 | ... | ... | 11.200 | -0.200 | 11 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004669 |
| -0.003749 | ... | ... | 10.700 | -0.200 | 10.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004631 |
| -0.003571 | ... | ... | 10.200 | -0.200 | 10 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004591 |
| -0.003393 | ... | ... | 9.700 | -0.200 | 9.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004548 |
| -0.003214 | ... | ... | 9.200 | -0.200 | 9 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004503 |
| -0.003036 | ... | ... | 8.700 | -0.200 | 8.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004457 |
| -0.002858 | ... | ... | 8.200 | -0.200 | 8 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004407 |
| -0.002679 | ... | ... | 7.700 | -0.200 | 7.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004354 |
| -0.002501 | ... | ... | 7.200 | -0.200 | 7 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004298 |
| -0.002322 | ... | ... | 6.700 | -0.200 | 6.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004238 |
| -0.002143 | ... | ... | 6.200 | -0.200 | 6 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004173 |
| -0.001965 | ... | ... | 5.700 | -0.200 | 5.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
| -0.001786 | ... | ... | 5.200 | -0.200 | 5 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004026 |
| -0.001608 | ... | ... | 4.700 | -0.200 | 4.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| -0.001429 | ... | ... | 4.200 | -0.200 | 4 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003849 |
| -0.00125 | ... | ... | 3.700 | -0.200 | 3.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003744 |
| -0.001072 | ... | ... | 3.200 | -0.200 | 3 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| -0.000893 | ... | ... | 2.700 | -0.200 | 2.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003485 |
| -0.000714 | ... | ... | 2.200 | -0.200 | 2 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003316 |
| -0.000536 | ... | ... | 1.700 | -0.200 | 1.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003104 |
| -0.000357 | ... | ... | 1.200 | -0.200 | 1 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002814 |
| -0.006221 | ... | ... | 0.725 | -0.175 | 0.550 | 565000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.006225 |
| -0.009067 | ... | ... | 0.325 | -0.125 | 0.200 | 570000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.009067 |
| -0.006225 | ... | ... | 0.100 | -0.050 | 0.050 | 575000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.006221 |
| -0.002814 | ... | ... | 0.025 | -0.013 | 0.013 | 580000 | 1 | 0.175 | 0.825 | ... | ... | -0.000357 |
| -0.003104 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.500 | 0.200 | 1.300 | ... | ... | -0.000536 |
| -0.003316 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 2 | 0.200 | 1.800 | ... | ... | -0.000714 |
| -0.003485 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.500 | 0.200 | 2.300 | ... | ... | -0.000893 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3 | 0.200 | 2.800 | ... | ... | -0.001072 |
| -0.003744 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.500 | 0.200 | 3.300 | ... | ... | -0.00125 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4 | 0.200 | 3.800 | ... | ... | -0.001429 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.500 | 0.200 | 4.300 | ... | ... | -0.001608 |
| -0.004026 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5 | 0.200 | 4.800 | ... | ... | -0.001786 |
| -0.004103 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.500 | 0.200 | 5.300 | ... | ... | -0.001965 |
| -0.004173 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6 | 0.200 | 5.800 | ... | ... | -0.002144 |
| -0.004238 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.500 | 0.200 | 6.300 | ... | ... | -0.002322 |
| -0.004298 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7 | 0.200 | 6.800 | ... | ... | -0.002501 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.500 | 0.200 | 7.300 | ... | ... | -0.002679 |
| -0.004407 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8 | 0.200 | 7.800 | ... | ... | -0.002858 |
| -0.004457 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.500 | 0.200 | 8.300 | ... | ... | -0.003036 |
| -0.004504 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9 | 0.200 | 8.800 | ... | ... | -0.003215 |
| -0.004549 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.500 | 0.200 | 9.300 | ... | ... | -0.003393 |
| -0.004591 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10 | 0.200 | 9.800 | ... | ... | -0.003572 |
| -0.004631 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.500 | 0.200 | 10.300 | ... | ... | -0.00375 |
| -0.00467 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11 | 0.200 | 10.800 | ... | ... | -0.003929 |
| -0.004708 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.500 | 0.200 | 11.300 | ... | ... | -0.004107 |
| -0.004743 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12 | 0.200 | 11.800 | ... | ... | -0.004285 |
| -0.004777 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.500 | 0.200 | 12.300 | ... | ... | -0.004464 |
| -0.00481 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13 | 0.200 | 12.800 | ... | ... | -0.004642 |
| -0.004842 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.500 | 0.200 | 13.300 | ... | ... | -0.00482 |
| -0.004872 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14 | 0.200 | 13.800 | ... | ... | -0.004998 |
| -0.004902 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.500 | 0.200 | 14.300 | ... | ... | -0.005176 |
| -0.00493 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15 | 0.200 | 14.800 | ... | ... | -0.005354 |
| -0.004958 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.500 | 0.200 | 15.300 | ... | ... | -0.005532 |
| -0.004985 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16 | 0.200 | 15.800 | ... | ... | -0.00571 |
| -0.005036 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17 | 0.200 | 16.800 | ... | ... | -0.006066 |
| -0.005084 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18 | 0.200 | 17.800 | ... | ... | -0.006422 |
| -0.00513 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19 | 0.200 | 18.800 | ... | ... | -0.006778 |
| -0.005173 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20 | 0.200 | 19.800 | ... | ... | -0.007134 |
| -0.005215 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21 | 0.200 | 20.800 | ... | ... | -0.007489 |
| -0.005255 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22 | 0.200 | 21.800 | ... | ... | -0.007845 |
| -0.005292 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23 | 0.200 | 22.800 | ... | ... | -0.0082 |
| -0.005328 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24 | 0.200 | 23.800 | ... | ... | -0.008555 |
| -0.005364 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25 | 0.200 | 24.800 | ... | ... | -0.00891 |
| -0.005397 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26 | 0.200 | 25.800 | ... | ... | -0.009265 |
| -0.005429 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27 | 0.200 | 26.800 | ... | ... | -0.009619 |
| -0.00546 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28 | 0.200 | 27.800 | ... | ... | -0.009974 |
| -0.00549 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29 | 0.200 | 28.800 | ... | ... | -0.010328 |
| -0.005519 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30 | 0.200 | 29.800 | ... | ... | -0.010682 |
| -0.005547 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31 | 0.200 | 30.800 | ... | ... | -0.011036 |
| -0.005574 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32 | 0.200 | 31.800 | ... | ... | -0.01139 |
| -0.005601 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33 | 0.200 | 32.800 | ... | ... | -0.011743 |
| -0.005627 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 34 | 0.200 | 33.800 | ... | ... | -0.012096 |
| -0.005651 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 35 | 0.200 | 34.800 | ... | ... | -0.01245 |
| -0.005675 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 36 | 0.200 | 35.800 | ... | ... | -0.012802 |
| -0.005698 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 37 | 0.200 | 36.800 | ... | ... | -0.013155 |
| -0.005721 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 38 | 0.200 | 37.800 | ... | ... | -0.013508 |
| -0.005744 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 39 | 0.200 | 38.800 | ... | ... | -0.01386 |
| -0.005765 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 40 | 0.200 | 39.800 | ... | ... | -0.014213 |
| -0.005786 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 41 | 0.200 | 40.800 | ... | ... | -0.014565 |
| -0.005807 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 42 | 0.200 | 41.800 | ... | ... | -0.014917 |
| -0.005827 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 43 | 0.200 | 42.800 | ... | ... | -0.015268 |
| -0.005847 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 44 | 0.200 | 43.800 | ... | ... | -0.01562 |
| -0.005866 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 45 | 0.200 | 44.800 | ... | ... | -0.015971 |
| -0.005885 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 46 | 0.200 | 45.800 | ... | ... | -0.016322 |
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.