Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012653 | ... | ... | 47 | -0.250 | 46.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.012436 | ... | ... | 46 | -0.250 | 45.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002362 |
| -0.012211 | ... | ... | 45 | -0.250 | 44.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.01198 | ... | ... | 44 | -0.250 | 43.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| -0.011744 | ... | ... | 43 | -0.250 | 42.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| -0.011502 | ... | ... | 42 | -0.250 | 41.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| -0.011256 | ... | ... | 41 | -0.250 | 40.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.011007 | ... | ... | 40 | -0.250 | 39.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
| -0.010753 | ... | ... | 39 | -0.250 | 38.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002321 |
| -0.010497 | ... | ... | 38 | -0.250 | 37.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| -0.010238 | ... | ... | 37 | -0.250 | 36.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002305 |
| -0.009977 | ... | ... | 36 | -0.250 | 35.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| -0.009713 | ... | ... | 35 | -0.250 | 34.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.009447 | ... | ... | 34 | -0.250 | 33.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| -0.00918 | ... | ... | 33 | -0.250 | 32.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| -0.00891 | ... | ... | 32 | -0.250 | 31.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| -0.00864 | ... | ... | 31 | -0.250 | 30.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| -0.008368 | ... | ... | 30 | -0.250 | 29.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002238 |
| -0.008094 | ... | ... | 29 | -0.250 | 28.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002227 |
| -0.00782 | ... | ... | 28 | -0.250 | 27.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| -0.007545 | ... | ... | 27 | -0.250 | 26.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.007268 | ... | ... | 26 | -0.250 | 25.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| -0.006991 | ... | ... | 25 | -0.250 | 24.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| -0.006713 | ... | ... | 24 | -0.250 | 23.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.006434 | ... | ... | 23 | -0.250 | 22.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| -0.006155 | ... | ... | 22 | -0.250 | 21.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002133 |
| -0.005875 | ... | ... | 21 | -0.250 | 20.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
| -0.005735 | ... | ... | 20.500 | -0.250 | 20.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002109 |
| -0.005595 | ... | ... | 20 | -0.250 | 19.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| -0.005454 | ... | ... | 19.500 | -0.250 | 19.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002092 |
| -0.005314 | ... | ... | 19 | -0.250 | 18.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| -0.005173 | ... | ... | 18.500 | -0.250 | 18.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| -0.005032 | ... | ... | 18 | -0.250 | 17.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.004892 | ... | ... | 17.500 | -0.250 | 17.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| -0.004751 | ... | ... | 17 | -0.250 | 16.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| -0.00461 | ... | ... | 16.500 | -0.250 | 16.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.004469 | ... | ... | 16 | -0.250 | 15.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
| -0.004328 | ... | ... | 15.500 | -0.250 | 15.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| -0.004186 | ... | ... | 15 | -0.250 | 14.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| -0.004045 | ... | ... | 14.500 | -0.250 | 14.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| -0.003904 | ... | ... | 14 | -0.250 | 13.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| -0.003762 | ... | ... | 13.500 | -0.250 | 13.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001964 |
| -0.003621 | ... | ... | 13 | -0.250 | 12.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| -0.003479 | ... | ... | 12.500 | -0.250 | 12.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
| -0.003337 | ... | ... | 12 | -0.250 | 11.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| -0.003196 | ... | ... | 11.500 | -0.250 | 11.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| -0.003054 | ... | ... | 11 | -0.250 | 10.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| -0.002912 | ... | ... | 10.500 | -0.250 | 10.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| -0.00277 | ... | ... | 10 | -0.250 | 9.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00186 |
| -0.002628 | ... | ... | 9.500 | -0.250 | 9.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| -0.002487 | ... | ... | 9 | -0.250 | 8.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| -0.002345 | ... | ... | 8.500 | -0.250 | 8.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| -0.002203 | ... | ... | 8 | -0.250 | 7.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001783 |
| -0.002061 | ... | ... | 7.500 | -0.250 | 7.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
| -0.001919 | ... | ... | 7 | -0.250 | 6.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| -0.001777 | ... | ... | 6.500 | -0.250 | 6.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| -0.001635 | ... | ... | 6 | -0.250 | 5.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| -0.001493 | ... | ... | 5.500 | -0.250 | 5.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001655 |
| -0.001351 | ... | ... | 5 | -0.250 | 4.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001622 |
| -0.001208 | ... | ... | 4.500 | -0.250 | 4.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001586 |
| -0.001066 | ... | ... | 4 | -0.250 | 3.750 | 600000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001546 |
| -0.002976 | ... | ... | 3.525 | -0.250 | 3.275 | 605000 | 0.025 | 0 | 0.025 | ... | ... | -0.002573 |
| -0.002788 | ... | ... | 3.050 | -0.275 | 2.775 | 610000 | 0.050 | 0 | 0.050 | ... | ... | -0.00416 |
| -0.00538 | ... | ... | 2.575 | -0.250 | 2.325 | 615000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005288 |
| -0.007966 | ... | ... | 2.150 | -0.250 | 1.900 | 620000 | 0.150 | 0 | 0.150 | ... | ... | -0.007969 |
| -0.010104 | ... | ... | 1.750 | -0.250 | 1.500 | 625000 | 0.250 | 0 | 0.250 | ... | ... | -0.010142 |
| -0.011452 | ... | ... | 1.375 | -0.250 | 1.125 | 630000 | 0.375 | 0 | 0.375 | ... | ... | -0.011489 |
| -0.012607 | ... | ... | 1.050 | -0.225 | 0.825 | 635000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.012622 |
| -0.012622 | ... | ... | 0.800 | -0.225 | 0.575 | 640000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.012607 |
| -0.012033 | ... | ... | 0.575 | -0.175 | 0.400 | 645000 | 1.150 | 0.075 | 1.075 | ... | ... | -0.011996 |
| -0.010142 | ... | ... | 0.400 | -0.150 | 0.250 | 650000 | 1.500 | 0.100 | 1.400 | ... | ... | -0.010104 |
| -0.007969 | ... | ... | 0.275 | -0.125 | 0.150 | 655000 | 1.900 | 0.150 | 1.750 | ... | ... | -0.007966 |
| -0.006487 | ... | ... | 0.175 | -0.075 | 0.100 | 660000 | 2.325 | 0.150 | 2.175 | ... | ... | -0.00538 |
| -0.00416 | ... | ... | 0.100 | -0.050 | 0.050 | 665000 | 2.800 | 0.200 | 2.600 | ... | ... | -0.004365 |
| -0.002573 | ... | ... | 0.050 | -0.025 | 0.025 | 670000 | 3.275 | 0.225 | 3.050 | ... | ... | -0.002976 |
| -0.00266 | ... | ... | 0.025 | 0 | 0.025 | 675000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.001066 |
| -0.001586 | ... | ... | 0.025 | -0.013 | 0.013 | 680000 | 4.250 | 0.250 | 4 | ... | ... | -0.001208 |
| -0.001622 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.750 | 0.250 | 4.500 | ... | ... | -0.001351 |
| -0.001655 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.250 | 0.250 | 5 | ... | ... | -0.001493 |
| -0.001685 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.750 | 0.250 | 5.500 | ... | ... | -0.001635 |
| -0.001712 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.250 | 0.250 | 6 | ... | ... | -0.001777 |
| -0.001737 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.750 | 0.250 | 6.500 | ... | ... | -0.001919 |
| -0.001761 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.250 | 0.250 | 7 | ... | ... | -0.002061 |
| -0.001783 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.750 | 0.250 | 7.500 | ... | ... | -0.002203 |
| -0.001804 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.250 | 0.250 | 8 | ... | ... | -0.002345 |
| -0.001824 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.750 | 0.250 | 8.500 | ... | ... | -0.002487 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.250 | 0.250 | 9 | ... | ... | -0.002629 |
| -0.001861 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.750 | 0.250 | 9.500 | ... | ... | -0.002771 |
| -0.001877 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.250 | 0.250 | 10 | ... | ... | -0.002913 |
| -0.001893 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.750 | 0.250 | 10.500 | ... | ... | -0.003055 |
| -0.001909 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.250 | 0.250 | 11 | ... | ... | -0.003197 |
| -0.001924 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.750 | 0.250 | 11.500 | ... | ... | -0.003338 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.250 | 0.250 | 12 | ... | ... | -0.00348 |
| -0.001951 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.750 | 0.250 | 12.500 | ... | ... | -0.003622 |
| -0.001965 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.250 | 0.250 | 13 | ... | ... | -0.003764 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.750 | 0.250 | 13.500 | ... | ... | -0.003906 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.250 | 0.250 | 14 | ... | ... | -0.004047 |
| -0.002001 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.750 | 0.250 | 14.500 | ... | ... | -0.004189 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.250 | 0.250 | 15 | ... | ... | -0.004331 |
| -0.002024 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.004473 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.250 | 0.250 | 16 | ... | ... | -0.004614 |
| -0.002055 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.250 | 0.250 | 17 | ... | ... | -0.004897 |
| -0.002075 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.250 | 0.250 | 18 | ... | ... | -0.00518 |
| -0.002093 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.250 | 0.250 | 19 | ... | ... | -0.005463 |
| -0.002111 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.250 | 0.250 | 20 | ... | ... | -0.005746 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.250 | 0.250 | 21 | ... | ... | -0.006029 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.250 | 0.250 | 22 | ... | ... | -0.006311 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.250 | 0.250 | 23 | ... | ... | -0.006594 |
| -0.002173 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.250 | 0.250 | 24 | ... | ... | -0.006876 |
| -0.002188 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.250 | 0.250 | 25 | ... | ... | -0.007158 |
| -0.002201 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.250 | 0.250 | 26 | ... | ... | -0.00744 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.250 | 0.250 | 27 | ... | ... | -0.007722 |
| -0.002227 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.250 | 0.250 | 28 | ... | ... | -0.008003 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.250 | 0.250 | 29 | ... | ... | -0.008285 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.250 | 0.250 | 30 | ... | ... | -0.008566 |
| -0.002262 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.250 | 0.250 | 31 | ... | ... | -0.008847 |
| -0.002273 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.250 | 0.250 | 32 | ... | ... | -0.009128 |
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.