Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004997 | ... | ... | 47.950 | 0.525 | 48.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| 0.004895 | ... | ... | 46.950 | 0.525 | 47.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0016 |
| 0.004792 | ... | ... | 45.950 | 0.525 | 46.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001597 |
| 0.00469 | ... | ... | 44.950 | 0.525 | 45.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001595 |
| 0.004588 | ... | ... | 43.950 | 0.525 | 44.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| 0.004486 | ... | ... | 42.950 | 0.525 | 43.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| 0.004384 | ... | ... | 41.950 | 0.525 | 42.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| 0.004281 | ... | ... | 40.950 | 0.525 | 41.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00158 |
| 0.004179 | ... | ... | 39.950 | 0.525 | 40.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| 0.004077 | ... | ... | 38.950 | 0.525 | 39.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001572 |
| 0.003975 | ... | ... | 37.950 | 0.525 | 38.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001567 |
| 0.003873 | ... | ... | 36.950 | 0.525 | 37.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001562 |
| 0.003771 | ... | ... | 35.950 | 0.525 | 36.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
| 0.003668 | ... | ... | 34.950 | 0.525 | 35.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001551 |
| 0.003566 | ... | ... | 33.950 | 0.525 | 34.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001545 |
| 0.003464 | ... | ... | 32.950 | 0.525 | 33.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| 0.003362 | ... | ... | 31.950 | 0.525 | 32.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001532 |
| 0.00326 | ... | ... | 30.950 | 0.525 | 31.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001526 |
| 0.003157 | ... | ... | 29.950 | 0.525 | 30.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001519 |
| 0.003055 | ... | ... | 28.950 | 0.525 | 29.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001512 |
| 0.002953 | ... | ... | 27.950 | 0.525 | 28.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| 0.002851 | ... | ... | 26.950 | 0.525 | 27.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001496 |
| 0.002749 | ... | ... | 25.950 | 0.525 | 26.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001488 |
| 0.002647 | ... | ... | 24.950 | 0.525 | 25.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001479 |
| 0.002544 | ... | ... | 23.950 | 0.525 | 24.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00147 |
| 0.002442 | ... | ... | 22.950 | 0.525 | 23.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
| 0.00234 | ... | ... | 21.950 | 0.525 | 22.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| 0.002238 | ... | ... | 20.950 | 0.525 | 21.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| 0.002136 | ... | ... | 19.950 | 0.525 | 20.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00143 |
| 0.002033 | ... | ... | 18.950 | 0.525 | 19.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001419 |
| 0.001982 | ... | ... | 18.450 | 0.525 | 18.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001413 |
| 0.001931 | ... | ... | 17.950 | 0.525 | 18.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001407 |
| 0.00188 | ... | ... | 17.450 | 0.525 | 17.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| 0.001829 | ... | ... | 16.950 | 0.525 | 17.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001395 |
| 0.001778 | ... | ... | 16.450 | 0.525 | 16.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001388 |
| 0.001727 | ... | ... | 15.950 | 0.525 | 16.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001381 |
| 0.001676 | ... | ... | 15.450 | 0.525 | 15.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001374 |
| 0.001625 | ... | ... | 14.950 | 0.525 | 15.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001367 |
| 0.001574 | ... | ... | 14.450 | 0.525 | 14.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00136 |
| 0.001523 | ... | ... | 13.950 | 0.525 | 14.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001352 |
| 0.001471 | ... | ... | 13.450 | 0.525 | 13.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001345 |
| 0.00142 | ... | ... | 12.950 | 0.525 | 13.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001336 |
| 0.001369 | ... | ... | 12.450 | 0.525 | 12.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001328 |
| 0.001318 | ... | ... | 11.950 | 0.525 | 12.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001319 |
| 0.001267 | ... | ... | 11.450 | 0.525 | 11.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00131 |
| 0.001216 | ... | ... | 10.950 | 0.525 | 11.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| 0.001165 | ... | ... | 10.450 | 0.525 | 10.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001291 |
| 0.001114 | ... | ... | 9.950 | 0.525 | 10.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001281 |
| 0.001063 | ... | ... | 9.450 | 0.525 | 9.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00127 |
| 0.001012 | ... | ... | 8.950 | 0.525 | 9.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001259 |
| 0.000961 | ... | ... | 8.450 | 0.525 | 8.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001247 |
| 0.000909 | ... | ... | 7.950 | 0.525 | 8.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001234 |
| 0.000858 | ... | ... | 7.450 | 0.525 | 7.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001222 |
| 0.000807 | ... | ... | 6.950 | 0.525 | 7.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001208 |
| 0.000756 | ... | ... | 6.450 | 0.525 | 6.975 | 565000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001193 |
| 0.000705 | ... | ... | 5.975 | 0.500 | 6.475 | 570000 | 0.025 | 0 | 0.025 | ... | ... | -0.00205 |
| 0.000654 | ... | ... | 5.475 | 0.525 | 6 | 575000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002018 |
| 0.000603 | ... | ... | 5 | 0.500 | 5.500 | 580000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003394 |
| 0.000552 | ... | ... | 4.550 | 0.475 | 5.025 | 585000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.004512 |
| 0.000501 | ... | ... | 4.075 | 0.475 | 4.550 | 590000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005443 |
| 0.00045 | ... | ... | 3.650 | 0.450 | 4.100 | 595000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.007086 |
| 0.000399 | ... | ... | 3.225 | 0.450 | 3.675 | 600000 | 0.200 | -0.100 | 0.300 | ... | ... | -0.008386 |
| 0.000347 | ... | ... | 2.825 | 0.425 | 3.250 | 605000 | 0.275 | -0.125 | 0.400 | ... | ... | -0.010032 |
| 0.000296 | ... | ... | 2.450 | 0.400 | 2.850 | 610000 | 0.375 | -0.150 | 0.525 | ... | ... | -0.011794 |
| -0.003722 | ... | ... | 2.100 | 0.375 | 2.475 | 615000 | 0.500 | -0.175 | 0.675 | ... | ... | -0.013498 |
| -0.007256 | ... | ... | 1.800 | 0.325 | 2.125 | 620000 | 0.650 | -0.200 | 0.850 | ... | ... | -0.015019 |
| -0.009726 | ... | ... | 1.500 | 0.300 | 1.800 | 625000 | 0.825 | -0.225 | 1.050 | ... | ... | -0.016272 |
| -0.011759 | ... | ... | 1.250 | 0.275 | 1.525 | 630000 | 1.050 | -0.250 | 1.300 | ... | ... | -0.017526 |
| -0.012702 | ... | ... | 1.025 | 0.225 | 1.250 | 635000 | 1.275 | -0.300 | 1.575 | ... | ... | -0.018076 |
| -0.013309 | ... | ... | 0.825 | 0.200 | 1.025 | 640000 | 1.550 | -0.325 | 1.875 | ... | ... | -0.018575 |
| -0.013319 | ... | ... | 0.650 | 0.175 | 0.825 | 645000 | 1.850 | -0.350 | 2.200 | ... | ... | -0.018733 |
| -0.013169 | ... | ... | 0.525 | 0.150 | 0.675 | 650000 | 2.175 | -0.400 | 2.575 | ... | ... | -0.018607 |
| -0.012288 | ... | ... | 0.400 | 0.125 | 0.525 | 655000 | 2.550 | -0.400 | 2.950 | ... | ... | -0.018627 |
| -0.011113 | ... | ... | 0.300 | 0.100 | 0.400 | 660000 | 2.925 | -0.425 | 3.350 | ... | ... | -0.018199 |
| -0.009785 | ... | ... | 0.225 | 0.075 | 0.300 | 665000 | 3.325 | -0.450 | 3.775 | ... | ... | -0.017759 |
| -0.008489 | ... | ... | 0.175 | 0.050 | 0.225 | 670000 | 3.750 | -0.450 | 4.200 | ... | ... | -0.017424 |
| -0.007456 | ... | ... | 0.125 | 0.050 | 0.175 | 675000 | 4.175 | -0.500 | 4.675 | ... | ... | -0.016823 |
| -0.006096 | ... | ... | 0.100 | 0.025 | 0.125 | 680000 | 4.650 | -0.475 | 5.125 | ... | ... | -0.017026 |
| -0.005352 | ... | ... | 0.075 | 0.025 | 0.100 | 685000 | 5.100 | -0.500 | 5.600 | ... | ... | -0.016571 |
| -0.004447 | ... | ... | 0.050 | 0.025 | 0.075 | 690000 | 5.575 | -0.500 | 6.075 | ... | ... | -0.016549 |
| -0.003352 | ... | ... | 0.025 | 0.025 | 0.050 | 695000 | 6.050 | -0.525 | 6.575 | ... | ... | -0.016444 |
| -0.001997 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 6.550 | -0.500 | 7.050 | ... | ... | -0.016903 |
| -0.002031 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 7.025 | -0.525 | 7.550 | ... | ... | -0.01668 |
| -0.002062 | ... | ... | 0.013 | 0.013 | 0.025 | 710000 | 7.525 | -0.525 | 8.050 | ... | ... | -0.017076 |
| -0.001199 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.025 | -0.525 | 8.550 | ... | ... | -0.017453 |
| -0.001213 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.525 | -0.525 | 9.050 | ... | ... | -0.017814 |
| -0.001227 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.025 | -0.525 | 9.550 | ... | ... | -0.01816 |
| -0.00124 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.525 | -0.525 | 10.050 | ... | ... | -0.018492 |
| -0.001252 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.025 | -0.525 | 10.550 | ... | ... | -0.018813 |
| -0.001263 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.525 | -0.525 | 11.050 | ... | ... | -0.019122 |
| -0.001274 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.025 | -0.525 | 11.550 | ... | ... | -0.019422 |
| -0.001285 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.525 | -0.525 | 12.050 | ... | ... | -0.019712 |
| -0.001295 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.025 | -0.525 | 12.550 | ... | ... | -0.019994 |
| -0.001305 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.525 | -0.525 | 13.050 | ... | ... | -0.020269 |
| -0.001314 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.025 | -0.525 | 13.550 | ... | ... | -0.020536 |
| -0.001323 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.525 | -0.525 | 14.050 | ... | ... | -0.020796 |
| -0.001332 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.025 | -0.525 | 14.550 | ... | ... | -0.021051 |
| -0.00134 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.525 | -0.525 | 15.050 | ... | ... | -0.021299 |
| -0.001348 | ... | ... | ... | ... | 0.013 | 785000 | 15.025 | ... | ... | ... | ... | -0.021542 |
| -0.001356 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.525 | -0.525 | 16.050 | ... | ... | -0.02178 |
| -0.001371 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.525 | -0.525 | 17.050 | ... | ... | -0.022243 |
| -0.001385 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.525 | -0.525 | 18.050 | ... | ... | -0.022688 |
| -0.001398 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.525 | -0.525 | 19.050 | ... | ... | -0.023119 |
| -0.001411 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.525 | -0.525 | 20.050 | ... | ... | -0.023536 |
| -0.001423 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.525 | -0.525 | 21.050 | ... | ... | -0.023942 |
| -0.001434 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.525 | -0.525 | 22.050 | ... | ... | -0.024336 |
| -0.001445 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.525 | -0.525 | 23.050 | ... | ... | -0.02472 |
| -0.001455 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.525 | -0.525 | 24.050 | ... | ... | -0.025096 |
| -0.001465 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.525 | -0.525 | 25.050 | ... | ... | -0.025463 |
| -0.001475 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.525 | -0.525 | 26.050 | ... | ... | -0.025822 |
| -0.001484 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.525 | -0.525 | 27.050 | ... | ... | -0.026174 |
| -0.001493 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.525 | -0.525 | 28.050 | ... | ... | -0.02652 |
| -0.001501 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.525 | -0.525 | 29.050 | ... | ... | -0.026859 |
| -0.00151 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.525 | -0.525 | 30.050 | ... | ... | -0.027193 |
| -0.001518 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.525 | -0.525 | 31.050 | ... | ... | -0.027522 |
| -0.001525 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.525 | -0.525 | 32.050 | ... | ... | -0.027846 |
| -0.001533 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.525 | -0.525 | 33.050 | ... | ... | -0.028165 |
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.