Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007586 | ... | ... | 44 | 1.250 | 45.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000892 |
| -0.007474 | ... | ... | 43 | 1.250 | 44.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000891 |
| -0.007353 | ... | ... | 42 | 1.250 | 43.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000889 |
| -0.007225 | ... | ... | 41 | 1.250 | 42.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000887 |
| -0.007091 | ... | ... | 40 | 1.250 | 41.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000885 |
| -0.006952 | ... | ... | 39 | 1.250 | 40.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000883 |
| -0.006808 | ... | ... | 38 | 1.250 | 39.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000881 |
| -0.00666 | ... | ... | 37 | 1.250 | 38.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000878 |
| -0.006509 | ... | ... | 36 | 1.250 | 37.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000875 |
| -0.006355 | ... | ... | 35 | 1.250 | 36.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000872 |
| -0.006197 | ... | ... | 34 | 1.250 | 35.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000869 |
| -0.006038 | ... | ... | 33 | 1.250 | 34.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000866 |
| -0.005876 | ... | ... | 32 | 1.250 | 33.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000863 |
| -0.005712 | ... | ... | 31 | 1.250 | 32.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000859 |
| -0.005546 | ... | ... | 30 | 1.250 | 31.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000855 |
| -0.005379 | ... | ... | 29 | 1.250 | 30.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000851 |
| -0.00521 | ... | ... | 28 | 1.250 | 29.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000847 |
| -0.00504 | ... | ... | 27 | 1.250 | 28.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
| -0.004869 | ... | ... | 26 | 1.250 | 27.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000838 |
| -0.004697 | ... | ... | 25 | 1.250 | 26.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000834 |
| -0.004523 | ... | ... | 24 | 1.250 | 25.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000829 |
| -0.004349 | ... | ... | 23 | 1.250 | 24.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000824 |
| -0.004174 | ... | ... | 22 | 1.250 | 23.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000818 |
| -0.003999 | ... | ... | 21 | 1.250 | 22.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000813 |
| -0.003822 | ... | ... | 20 | 1.250 | 21.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| -0.003645 | ... | ... | 19 | 1.250 | 20.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| -0.003468 | ... | ... | 18 | 1.250 | 19.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000794 |
| -0.00329 | ... | ... | 17 | 1.250 | 18.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| -0.003112 | ... | ... | 16 | 1.250 | 17.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00078 |
| -0.003023 | ... | ... | 15.500 | 1.250 | 16.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
| -0.002933 | ... | ... | 15 | 1.250 | 16.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000772 |
| -0.002844 | ... | ... | 14.500 | 1.250 | 15.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.000768 |
| -0.002754 | ... | ... | 14 | 1.250 | 15.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
| -0.002664 | ... | ... | 13.500 | 1.250 | 14.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00076 |
| -0.002575 | ... | ... | 13 | 1.250 | 14.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000755 |
| -0.002485 | ... | ... | 12.500 | 1.250 | 13.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.000751 |
| -0.002395 | ... | ... | 12 | 1.250 | 13.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000746 |
| -0.002305 | ... | ... | 11.500 | 1.250 | 12.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.000741 |
| -0.002215 | ... | ... | 11 | 1.250 | 12.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000736 |
| -0.002125 | ... | ... | 10.500 | 1.250 | 11.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00073 |
| -0.002035 | ... | ... | 10 | 1.250 | 11.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000725 |
| -0.001945 | ... | ... | 9.500 | 1.250 | 10.750 | 495000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000719 |
| -0.001855 | ... | ... | 9 | 1.250 | 10.250 | 500000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000713 |
| -0.001764 | ... | ... | 8.500 | 1.250 | 9.750 | 505000 | 0.025 | 0 | 0.025 | ... | ... | -0.001237 |
| -0.001674 | ... | ... | 8.025 | 1.225 | 9.250 | 510000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001224 |
| -0.001584 | ... | ... | 7.525 | 1.225 | 8.750 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.001211 |
| -0.002222 | ... | ... | 7.050 | 1.225 | 8.275 | 520000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.002062 |
| -0.00213 | ... | ... | 6.600 | 1.175 | 7.775 | 525000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.002033 |
| -0.002694 | ... | ... | 6.125 | 1.175 | 7.300 | 530000 | 0.075 | -0.075 | 0.150 | ... | ... | -0.002729 |
| -0.003197 | ... | ... | 5.675 | 1.150 | 6.825 | 535000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.003327 |
| -0.004169 | ... | ... | 5.250 | 1.125 | 6.375 | 540000 | 0.150 | -0.125 | 0.275 | ... | ... | -0.004392 |
| -0.004997 | ... | ... | 4.825 | 1.100 | 5.925 | 545000 | 0.200 | -0.150 | 0.350 | ... | ... | -0.005279 |
| -0.005702 | ... | ... | 4.400 | 1.075 | 5.475 | 550000 | 0.250 | -0.175 | 0.425 | ... | ... | -0.006021 |
| -0.006669 | ... | ... | 4 | 1.050 | 5.050 | 555000 | 0.325 | -0.200 | 0.525 | ... | ... | -0.007013 |
| -0.00746 | ... | ... | 3.625 | 1 | 4.625 | 560000 | 0.400 | -0.250 | 0.650 | ... | ... | -0.007814 |
| -0.008389 | ... | ... | 3.275 | 0.950 | 4.225 | 565000 | 0.500 | -0.300 | 0.800 | ... | ... | -0.008742 |
| -0.009372 | ... | ... | 2.950 | 0.900 | 3.850 | 570000 | 0.600 | -0.350 | 0.950 | ... | ... | -0.009449 |
| -0.010106 | ... | ... | 2.625 | 0.850 | 3.475 | 575000 | 0.750 | -0.375 | 1.125 | ... | ... | -0.010431 |
| -0.010825 | ... | ... | 2.325 | 0.800 | 3.125 | 580000 | 0.900 | -0.425 | 1.325 | ... | ... | -0.011126 |
| -0.011481 | ... | ... | 2.050 | 0.750 | 2.800 | 585000 | 1.075 | -0.475 | 1.550 | ... | ... | -0.011755 |
| -0.012041 | ... | ... | 1.800 | 0.700 | 2.500 | 590000 | 1.250 | -0.550 | 1.800 | ... | ... | -0.012098 |
| -0.012482 | ... | ... | 1.575 | 0.650 | 2.225 | 595000 | 1.475 | -0.600 | 2.075 | ... | ... | -0.012518 |
| -0.012621 | ... | ... | 1.375 | 0.575 | 1.950 | 600000 | 1.700 | -0.650 | 2.350 | ... | ... | -0.012634 |
| -0.012634 | ... | ... | 1.175 | 0.525 | 1.700 | 605000 | 1.950 | -0.725 | 2.675 | ... | ... | -0.012621 |
| -0.012696 | ... | ... | 1 | 0.500 | 1.500 | 610000 | 2.225 | -0.775 | 3 | ... | ... | -0.012482 |
| -0.012471 | ... | ... | 0.850 | 0.450 | 1.300 | 615000 | 2.525 | -0.825 | 3.350 | ... | ... | -0.012227 |
| -0.012152 | ... | ... | 0.725 | 0.400 | 1.125 | 620000 | 2.850 | -0.850 | 3.700 | ... | ... | -0.011879 |
| -0.011557 | ... | ... | 0.600 | 0.350 | 0.950 | 625000 | 3.200 | -0.900 | 4.100 | ... | ... | -0.01147 |
| -0.010904 | ... | ... | 0.500 | 0.300 | 0.800 | 630000 | 3.550 | -0.950 | 4.500 | ... | ... | -0.010813 |
| -0.010237 | ... | ... | 0.425 | 0.250 | 0.675 | 635000 | 3.925 | -0.975 | 4.900 | ... | ... | -0.010151 |
| -0.009612 | ... | ... | 0.350 | 0.225 | 0.575 | 640000 | 4.300 | -1.025 | 5.325 | ... | ... | -0.009258 |
| -0.008787 | ... | ... | 0.300 | 0.175 | 0.475 | 645000 | 4.700 | -1.050 | 5.750 | ... | ... | -0.008429 |
| -0.008093 | ... | ... | 0.225 | 0.175 | 0.400 | 650000 | 5.125 | -1.075 | 6.200 | ... | ... | -0.00774 |
| -0.007232 | ... | ... | 0.200 | 0.125 | 0.325 | 655000 | 5.550 | -1.100 | 6.650 | ... | ... | -0.006897 |
| -0.006614 | ... | ... | 0.150 | 0.125 | 0.275 | 660000 | 6 | -1.125 | 7.125 | ... | ... | -0.006304 |
| -0.00588 | ... | ... | 0.125 | 0.100 | 0.225 | 665000 | 6.450 | -1.150 | 7.600 | ... | ... | -0.00561 |
| -0.005017 | ... | ... | 0.100 | 0.075 | 0.175 | 670000 | 6.900 | -1.175 | 8.075 | ... | ... | -0.004806 |
| -0.004572 | ... | ... | 0.075 | 0.075 | 0.150 | 675000 | 7.350 | -1.200 | 8.550 | ... | ... | -0.003876 |
| -0.004068 | ... | ... | 0.050 | 0.075 | 0.125 | 680000 | 7.825 | -1.200 | 9.025 | ... | ... | -0.003409 |
| -0.003499 | ... | ... | 0.050 | 0.050 | 0.100 | 685000 | 8.300 | -1.225 | 9.525 | ... | ... | -0.00289 |
| -0.002855 | ... | ... | 0.050 | 0.025 | 0.075 | 690000 | 8.800 | -1.200 | 10 | ... | ... | -0.002987 |
| -0.002115 | ... | ... | 0.025 | 0.025 | 0.050 | 695000 | 9.275 | -1.225 | 10.500 | ... | ... | -0.002407 |
| -0.00214 | ... | ... | 0.025 | 0.025 | 0.050 | 700000 | 9.775 | -1.225 | 11 | ... | ... | -0.002499 |
| -0.00125 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 10.250 | -1.250 | 11.500 | ... | ... | -0.001855 |
| -0.001262 | ... | ... | 0.025 | 0 | 0.025 | 710000 | 10.750 | -1.250 | 12 | ... | ... | -0.001946 |
| -0.001273 | ... | ... | 0.013 | 0.013 | 0.025 | 715000 | 11.250 | -1.250 | 12.500 | ... | ... | -0.002036 |
| -0.001284 | ... | ... | 0.013 | 0.013 | 0.025 | 720000 | 11.750 | -1.250 | 13 | ... | ... | -0.002126 |
| -0.001294 | ... | ... | 0.013 | 0.013 | 0.025 | 725000 | 12.250 | -1.250 | 13.500 | ... | ... | -0.002217 |
| -0.000741 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 12.750 | -1.250 | 14 | ... | ... | -0.002307 |
| -0.000746 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.250 | -1.250 | 14.500 | ... | ... | -0.002397 |
| -0.000751 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 13.750 | -1.250 | 15 | ... | ... | -0.002487 |
| -0.00076 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 14.750 | -1.250 | 16 | ... | ... | -0.002668 |
| -0.000769 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 15.750 | -1.250 | 17 | ... | ... | -0.002848 |
| -0.000777 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 16.750 | -1.250 | 18 | ... | ... | -0.003028 |
| -0.000784 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 17.750 | -1.250 | 19 | ... | ... | -0.003208 |
| -0.000791 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 18.750 | -1.250 | 20 | ... | ... | -0.003388 |
| -0.000798 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 19.750 | -1.250 | 21 | ... | ... | -0.003567 |
| -0.000805 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 20.750 | -1.250 | 22 | ... | ... | -0.003747 |
| -0.000811 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 21.750 | -1.250 | 23 | ... | ... | -0.003926 |
| -0.000817 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 22.750 | -1.250 | 24 | ... | ... | -0.004106 |
| -0.000822 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 23.750 | -1.250 | 25 | ... | ... | -0.004285 |
| -0.000828 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 24.750 | -1.250 | 26 | ... | ... | -0.004464 |
| -0.000833 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 25.750 | -1.250 | 27 | ... | ... | -0.004643 |
| -0.000838 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 26.750 | -1.250 | 28 | ... | ... | -0.004822 |
| -0.000843 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 27.750 | -1.250 | 29 | ... | ... | -0.005 |
| -0.000848 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 28.750 | -1.250 | 30 | ... | ... | -0.005179 |
| -0.000852 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 29.750 | -1.250 | 31 | ... | ... | -0.005357 |
| -0.000857 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 30.750 | -1.250 | 32 | ... | ... | -0.005535 |
| -0.000861 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 31.750 | -1.250 | 33 | ... | ... | -0.005713 |
| -0.000865 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 32.750 | -1.250 | 34 | ... | ... | -0.005891 |
| -0.000869 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 33.750 | -1.250 | 35 | ... | ... | -0.006069 |
| -0.000873 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 34.750 | -1.250 | 36 | ... | ... | -0.006246 |
| -0.000877 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 35.750 | -1.250 | 37 | ... | ... | -0.006424 |
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.