Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.03186 | ... | ... | 47 | 0 | 47 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002281 |
| -0.031701 | ... | ... | 46 | 0 | 46 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| -0.031524 | ... | ... | 45 | 0 | 45 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002273 |
| -0.03133 | ... | ... | 44 | 0 | 44 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| -0.031122 | ... | ... | 43 | 0 | 43 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| -0.030899 | ... | ... | 42 | 0 | 42 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002257 |
| -0.030664 | ... | ... | 41 | 0 | 41 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| -0.030419 | ... | ... | 40 | 0 | 40 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.030162 | ... | ... | 39 | 0 | 39 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002238 |
| -0.029897 | ... | ... | 38 | 0 | 38 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00223 |
| -0.029622 | ... | ... | 37 | 0 | 37 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002223 |
| -0.029338 | ... | ... | 36 | 0 | 36 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| -0.029047 | ... | ... | 35 | 0 | 35 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002206 |
| -0.028747 | ... | ... | 34 | 0 | 34 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002197 |
| -0.028441 | ... | ... | 33 | 0 | 33 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.028126 | ... | ... | 32 | 0 | 32 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| -0.027805 | ... | ... | 31 | 0 | 31 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| -0.027476 | ... | ... | 30 | 0 | 30 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
| -0.02714 | ... | ... | 29 | 0 | 29 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| -0.026797 | ... | ... | 28 | 0 | 28 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002136 |
| -0.026447 | ... | ... | 27 | 0 | 27 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| -0.026089 | ... | ... | 26 | 0 | 26 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.025724 | ... | ... | 25 | 0 | 25 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002099 |
| -0.02535 | ... | ... | 24 | 0 | 24 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.024968 | ... | ... | 23 | 0 | 23 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002072 |
| -0.024577 | ... | ... | 22 | 0 | 22 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002057 |
| -0.024177 | ... | ... | 21 | 0 | 21 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| -0.023973 | ... | ... | 20.500 | 0 | 20.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.023767 | ... | ... | 20 | 0 | 20 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002025 |
| -0.023557 | ... | ... | 19.500 | 0 | 19.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| -0.023345 | ... | ... | 19 | 0 | 19 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002008 |
| -0.02313 | ... | ... | 18.500 | 0 | 18.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001999 |
| -0.022912 | ... | ... | 18 | 0 | 18 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| -0.02269 | ... | ... | 17.500 | 0 | 17.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001981 |
| -0.022465 | ... | ... | 17 | 0 | 17 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| -0.022237 | ... | ... | 16.500 | 0 | 16.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.022004 | ... | ... | 16 | 0 | 16 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| -0.021768 | ... | ... | 15.500 | 0 | 15.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| -0.021527 | ... | ... | 15 | 0 | 15 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001929 |
| -0.021281 | ... | ... | 14.500 | 0 | 14.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| -0.021031 | ... | ... | 14 | 0 | 14 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001906 |
| -0.020776 | ... | ... | 13.500 | 0 | 13.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| -0.020515 | ... | ... | 13 | 0 | 13 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001881 |
| -0.020248 | ... | ... | 12.500 | 0 | 12.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
| -0.019974 | ... | ... | 12 | 0 | 12 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
| -0.019694 | ... | ... | 11.500 | 0 | 11.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00184 |
| -0.019406 | ... | ... | 11 | 0 | 11 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| -0.01911 | ... | ... | 10.500 | 0 | 10.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| -0.018805 | ... | ... | 10 | 0 | 10 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001794 |
| -0.018489 | ... | ... | 9.500 | 0 | 9.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001777 |
| -0.018163 | ... | ... | 9 | 0 | 9 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| -0.017825 | ... | ... | 8.500 | 0 | 8.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| -0.017473 | ... | ... | 8 | 0 | 8 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00172 |
| -0.017106 | ... | ... | 7.500 | 0 | 7.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001698 |
| -0.016722 | ... | ... | 7 | 0 | 7 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
| -0.016318 | ... | ... | 6.500 | 0 | 6.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001651 |
| -0.015892 | ... | ... | 6 | 0 | 6 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001624 |
| -0.01544 | ... | ... | 5.500 | 0 | 5.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001596 |
| -0.014956 | ... | ... | 5 | 0 | 5 | 590000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001564 |
| -0.014436 | ... | ... | 4.525 | -0.025 | 4.500 | 595000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001529 |
| -0.013871 | ... | ... | 4.025 | -0.025 | 4 | 600000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002564 |
| -0.014136 | ... | ... | 3.575 | -0.050 | 3.525 | 605000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002481 |
| -0.014209 | ... | ... | 3.100 | -0.050 | 3.050 | 610000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.004011 |
| -0.014058 | ... | ... | 2.675 | -0.100 | 2.575 | 615000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.006255 |
| -0.014932 | ... | ... | 2.275 | -0.125 | 2.150 | 620000 | 0.150 | -0.125 | 0.275 | ... | ... | -0.007684 |
| -0.015703 | ... | ... | 1.875 | -0.125 | 1.750 | 625000 | 0.250 | -0.150 | 0.400 | ... | ... | -0.009778 |
| -0.016075 | ... | ... | 1.550 | -0.175 | 1.375 | 630000 | 0.375 | -0.175 | 0.550 | ... | ... | -0.011076 |
| -0.016204 | ... | ... | 1.225 | -0.175 | 1.050 | 635000 | 0.550 | -0.200 | 0.750 | ... | ... | -0.011715 |
| -0.01622 | ... | ... | 0.975 | -0.175 | 0.800 | 640000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.0117 |
| -0.015137 | ... | ... | 0.750 | -0.175 | 0.575 | 645000 | 1.075 | -0.175 | 1.250 | ... | ... | -0.00997 |
| -0.013493 | ... | ... | 0.550 | -0.150 | 0.400 | 650000 | 1.400 | -0.150 | 1.550 | ... | ... | -0.00689 |
| -0.011619 | ... | ... | 0.400 | -0.125 | 0.275 | 655000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.000495 |
| -0.00924 | ... | ... | 0.300 | -0.125 | 0.175 | 660000 | 2.175 | -0.100 | 2.275 | ... | ... | 0.000273 |
| -0.00663 | ... | ... | 0.200 | -0.100 | 0.100 | 665000 | 2.600 | -0.100 | 2.700 | ... | ... | 0.000334 |
| -0.004189 | ... | ... | 0.150 | -0.100 | 0.050 | 670000 | 3.050 | -0.075 | 3.125 | ... | ... | 0.000394 |
| -0.002564 | ... | ... | 0.100 | -0.075 | 0.025 | 675000 | 3.525 | -0.050 | 3.575 | ... | ... | 0.000455 |
| -0.002638 | ... | ... | 0.050 | -0.025 | 0.025 | 680000 | 4 | -0.050 | 4.050 | ... | ... | 0.000516 |
| -0.001564 | ... | ... | 0.050 | -0.038 | 0.013 | 685000 | 4.500 | -0.025 | 4.525 | ... | ... | 0.000576 |
| -0.001596 | ... | ... | 0.025 | -0.013 | 0.013 | 690000 | 5 | 0 | 5 | ... | ... | 0.000637 |
| -0.001624 | ... | ... | 0.025 | -0.013 | 0.013 | 695000 | 5.500 | 0 | 5.500 | ... | ... | 0.000698 |
| -0.001651 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6 | 0 | 6 | ... | ... | 0.000759 |
| -0.001675 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.500 | 0 | 6.500 | ... | ... | 0.000819 |
| -0.001698 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7 | 0 | 7 | ... | ... | 0.00088 |
| -0.00172 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.500 | 0 | 7.500 | ... | ... | 0.000941 |
| -0.00174 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8 | 0 | 8 | ... | ... | 0.001001 |
| -0.001759 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.500 | 0 | 8.500 | ... | ... | 0.001062 |
| -0.001777 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9 | 0 | 9 | ... | ... | 0.001123 |
| -0.001794 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.500 | 0 | 9.500 | ... | ... | 0.001183 |
| -0.00181 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10 | 0 | 10 | ... | ... | 0.001244 |
| -0.001826 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.500 | 0 | 10.500 | ... | ... | 0.001305 |
| -0.001841 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11 | 0 | 11 | ... | ... | 0.001365 |
| -0.001855 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.500 | 0 | 11.500 | ... | ... | 0.001426 |
| -0.001869 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12 | 0 | 12 | ... | ... | 0.001487 |
| -0.001882 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.500 | 0 | 12.500 | ... | ... | 0.001547 |
| -0.001894 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13 | 0 | 13 | ... | ... | 0.001608 |
| -0.001907 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.500 | 0 | 13.500 | ... | ... | 0.001669 |
| -0.001919 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14 | 0 | 14 | ... | ... | 0.001729 |
| -0.00193 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.500 | 0 | 14.500 | ... | ... | 0.00179 |
| -0.001941 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15 | 0 | 15 | ... | ... | 0.001851 |
| -0.001952 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.500 | 0 | 15.500 | ... | ... | 0.001912 |
| -0.001962 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16 | 0 | 16 | ... | ... | 0.001972 |
| -0.001982 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17 | 0 | 17 | ... | ... | 0.002094 |
| -0.002001 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18 | 0 | 18 | ... | ... | 0.002215 |
| -0.002018 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19 | 0 | 19 | ... | ... | 0.002336 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20 | 0 | 20 | ... | ... | 0.002458 |
| -0.002052 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21 | 0 | 21 | ... | ... | 0.002579 |
| -0.002067 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22 | 0 | 22 | ... | ... | 0.0027 |
| -0.002081 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23 | 0 | 23 | ... | ... | 0.002822 |
| -0.002096 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24 | 0 | 24 | ... | ... | 0.002943 |
| -0.002109 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25 | 0 | 25 | ... | ... | 0.003064 |
| -0.002122 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26 | 0 | 26 | ... | ... | 0.003186 |
| -0.002135 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27 | 0 | 27 | ... | ... | 0.003307 |
| -0.002147 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28 | 0 | 28 | ... | ... | 0.003429 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29 | 0 | 29 | ... | ... | 0.00355 |
| -0.00217 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30 | 0 | 30 | ... | ... | 0.003671 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31 | 0 | 31 | ... | ... | 0.003793 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32 | 0 | 32 | ... | ... | 0.003914 |
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.