Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008122 | ... | ... | 50.925 | 3.075 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000729 |
| -0.00804 | ... | ... | 49.925 | 3.075 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000728 |
| -0.007948 | ... | ... | 48.925 | 3.075 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
| -0.007849 | ... | ... | 47.925 | 3.075 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000726 |
| -0.007743 | ... | ... | 46.925 | 3.075 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000725 |
| -0.00763 | ... | ... | 45.925 | 3.075 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000724 |
| -0.007513 | ... | ... | 44.925 | 3.075 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000723 |
| -0.007391 | ... | ... | 43.925 | 3.075 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000721 |
| -0.007264 | ... | ... | 42.925 | 3.075 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000719 |
| -0.007134 | ... | ... | 41.925 | 3.075 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000718 |
| -0.007 | ... | ... | 40.925 | 3.075 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000716 |
| -0.006864 | ... | ... | 39.925 | 3.075 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000714 |
| -0.006725 | ... | ... | 38.925 | 3.075 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
| -0.006583 | ... | ... | 37.925 | 3.075 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00071 |
| -0.006439 | ... | ... | 36.925 | 3.075 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000707 |
| -0.006294 | ... | ... | 35.925 | 3.075 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000705 |
| -0.006146 | ... | ... | 34.925 | 3.075 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000703 |
| -0.005997 | ... | ... | 33.925 | 3.075 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| -0.005846 | ... | ... | 32.925 | 3.075 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000697 |
| -0.005694 | ... | ... | 31.925 | 3.075 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000695 |
| -0.00554 | ... | ... | 30.925 | 3.075 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000692 |
| -0.005386 | ... | ... | 29.925 | 3.075 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000689 |
| -0.00523 | ... | ... | 28.925 | 3.075 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
| -0.005074 | ... | ... | 27.925 | 3.075 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| -0.004916 | ... | ... | 26.925 | 3.075 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000679 |
| -0.004758 | ... | ... | 25.925 | 3.075 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000676 |
| -0.004599 | ... | ... | 24.925 | 3.075 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000672 |
| -0.004439 | ... | ... | 23.925 | 3.075 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000668 |
| -0.004279 | ... | ... | 22.925 | 3.075 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| -0.004118 | ... | ... | 21.925 | 3.075 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000661 |
| -0.003956 | ... | ... | 20.925 | 3.075 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000656 |
| -0.003794 | ... | ... | 19.925 | 3.075 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000652 |
| -0.003632 | ... | ... | 18.925 | 3.075 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000647 |
| -0.003469 | ... | ... | 17.925 | 3.075 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000643 |
| -0.003387 | ... | ... | 17.425 | 3.075 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00064 |
| -0.003306 | ... | ... | 16.925 | 3.075 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000637 |
| -0.003224 | ... | ... | 16.425 | 3.075 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000635 |
| -0.003142 | ... | ... | 15.925 | 3.075 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000632 |
| -0.00306 | ... | ... | 15.425 | 3.075 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.000629 |
| -0.002978 | ... | ... | 14.925 | 3.075 | 18 | 520000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000626 |
| -0.002896 | ... | ... | 14.425 | 3.075 | 17.500 | 525000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000624 |
| -0.002814 | ... | ... | 13.925 | 3.075 | 17 | 530000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00062 |
| -0.002732 | ... | ... | 13.425 | 3.075 | 16.500 | 535000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000617 |
| -0.00265 | ... | ... | 12.925 | 3.075 | 16 | 540000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001085 |
| -0.002568 | ... | ... | 12.450 | 3.050 | 15.500 | 545000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001079 |
| -0.002485 | ... | ... | 11.950 | 3.050 | 15 | 550000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.001072 |
| -0.002403 | ... | ... | 11.475 | 3.025 | 14.500 | 555000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.001065 |
| -0.00232 | ... | ... | 10.975 | 3.025 | 14 | 560000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.001058 |
| -0.002238 | ... | ... | 10.500 | 3 | 13.500 | 565000 | 0.050 | -0.100 | 0.150 | ... | ... | -0.001829 |
| -0.002714 | ... | ... | 10.050 | 2.975 | 13.025 | 570000 | 0.050 | -0.125 | 0.175 | ... | ... | -0.001814 |
| -0.002631 | ... | ... | 9.575 | 2.950 | 12.525 | 575000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.002469 |
| -0.003074 | ... | ... | 9.125 | 2.925 | 12.050 | 580000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.003052 |
| -0.002989 | ... | ... | 8.675 | 2.875 | 11.550 | 585000 | 0.100 | -0.200 | 0.300 | ... | ... | -0.003022 |
| -0.003401 | ... | ... | 8.225 | 2.850 | 11.075 | 590000 | 0.125 | -0.225 | 0.350 | ... | ... | -0.00354 |
| -0.003784 | ... | ... | 7.800 | 2.800 | 10.600 | 595000 | 0.175 | -0.250 | 0.425 | ... | ... | -0.004498 |
| -0.004574 | ... | ... | 7.375 | 2.775 | 10.150 | 600000 | 0.200 | -0.300 | 0.500 | ... | ... | -0.004899 |
| -0.005286 | ... | ... | 6.975 | 2.725 | 9.700 | 605000 | 0.250 | -0.325 | 0.575 | ... | ... | -0.005684 |
| -0.005557 | ... | ... | 6.550 | 2.675 | 9.225 | 610000 | 0.300 | -0.375 | 0.675 | ... | ... | -0.006382 |
| -0.006513 | ... | ... | 6.175 | 2.625 | 8.800 | 615000 | 0.350 | -0.425 | 0.775 | ... | ... | -0.007005 |
| -0.007038 | ... | ... | 5.800 | 2.550 | 8.350 | 620000 | 0.400 | -0.500 | 0.900 | ... | ... | -0.007559 |
| -0.007811 | ... | ... | 5.425 | 2.500 | 7.925 | 625000 | 0.475 | -0.550 | 1.025 | ... | ... | -0.008356 |
| -0.008493 | ... | ... | 5.075 | 2.425 | 7.500 | 630000 | 0.550 | -0.625 | 1.175 | ... | ... | -0.009052 |
| -0.009351 | ... | ... | 4.725 | 2.375 | 7.100 | 635000 | 0.650 | -0.675 | 1.325 | ... | ... | -0.009915 |
| -0.010092 | ... | ... | 4.400 | 2.300 | 6.700 | 640000 | 0.750 | -0.750 | 1.500 | ... | ... | -0.010655 |
| -0.010724 | ... | ... | 4.075 | 2.225 | 6.300 | 645000 | 0.850 | -0.825 | 1.675 | ... | ... | -0.011279 |
| -0.011464 | ... | ... | 3.775 | 2.150 | 5.925 | 650000 | 0.975 | -0.900 | 1.875 | ... | ... | -0.012005 |
| -0.012272 | ... | ... | 3.500 | 2.075 | 5.575 | 655000 | 1.100 | -0.975 | 2.075 | ... | ... | -0.012601 |
| -0.012936 | ... | ... | 3.225 | 2 | 5.225 | 660000 | 1.250 | -1.050 | 2.300 | ... | ... | -0.013254 |
| -0.013463 | ... | ... | 2.975 | 1.900 | 4.875 | 665000 | 1.400 | -1.150 | 2.550 | ... | ... | -0.013767 |
| -0.014021 | ... | ... | 2.725 | 1.825 | 4.550 | 670000 | 1.575 | -1.225 | 2.800 | ... | ... | -0.014306 |
| -0.014433 | ... | ... | 2.500 | 1.725 | 4.225 | 675000 | 1.750 | -1.325 | 3.075 | ... | ... | -0.014697 |
| -0.014853 | ... | ... | 2.275 | 1.650 | 3.925 | 680000 | 1.950 | -1.400 | 3.350 | ... | ... | -0.015093 |
| -0.015265 | ... | ... | 2.075 | 1.575 | 3.650 | 685000 | 2.150 | -1.500 | 3.650 | ... | ... | -0.015337 |
| -0.015522 | ... | ... | 1.900 | 1.475 | 3.375 | 690000 | 2.375 | -1.575 | 3.950 | ... | ... | -0.015571 |
| -0.015765 | ... | ... | 1.725 | 1.400 | 3.125 | 695000 | 2.625 | -1.650 | 4.275 | ... | ... | -0.01579 |
| -0.015854 | ... | ... | 1.550 | 1.325 | 2.875 | 700000 | 2.875 | -1.725 | 4.600 | ... | ... | -0.015854 |
| -0.015928 | ... | ... | 1.400 | 1.250 | 2.650 | 705000 | 3.150 | -1.800 | 4.950 | ... | ... | -0.015904 |
| -0.015852 | ... | ... | 1.275 | 1.150 | 2.425 | 710000 | 3.425 | -1.900 | 5.325 | ... | ... | -0.015803 |
| -0.015768 | ... | ... | 1.150 | 1.075 | 2.225 | 715000 | 3.700 | -1.975 | 5.675 | ... | ... | -0.015553 |
| -0.015539 | ... | ... | 1.025 | 1 | 2.025 | 720000 | 4.025 | -2.050 | 6.075 | ... | ... | -0.015447 |
| -0.015315 | ... | ... | 0.925 | 0.925 | 1.850 | 725000 | 4.325 | -2.125 | 6.450 | ... | ... | -0.015052 |
| -0.014954 | ... | ... | 0.825 | 0.850 | 1.675 | 730000 | 4.650 | -2.200 | 6.850 | ... | ... | -0.014668 |
| -0.014619 | ... | ... | 0.725 | 0.800 | 1.525 | 735000 | 5 | -2.250 | 7.250 | ... | ... | -0.014315 |
| -0.014157 | ... | ... | 0.650 | 0.725 | 1.375 | 740000 | 5.350 | -2.325 | 7.675 | ... | ... | -0.013837 |
| -0.013752 | ... | ... | 0.575 | 0.675 | 1.250 | 745000 | 5.725 | -2.375 | 8.100 | ... | ... | -0.01342 |
| -0.013232 | ... | ... | 0.500 | 0.625 | 1.125 | 750000 | 6.100 | -2.425 | 8.525 | ... | ... | -0.012892 |
| -0.012806 | ... | ... | 0.450 | 0.575 | 1.025 | 755000 | 6.475 | -2.500 | 8.975 | ... | ... | -0.012252 |
| -0.012284 | ... | ... | 0.400 | 0.525 | 0.925 | 760000 | 6.875 | -2.550 | 9.425 | ... | ... | -0.01172 |
| -0.011663 | ... | ... | 0.350 | 0.475 | 0.825 | 765000 | 7.275 | -2.600 | 9.875 | ... | ... | -0.011093 |
| -0.010937 | ... | ... | 0.300 | 0.425 | 0.725 | 770000 | 7.675 | -2.650 | 10.325 | ... | ... | -0.010367 |
| -0.010374 | ... | ... | 0.275 | 0.375 | 0.650 | 775000 | 8.100 | -2.675 | 10.775 | ... | ... | -0.00981 |
| -0.009729 | ... | ... | 0.225 | 0.350 | 0.575 | 780000 | 8.525 | -2.725 | 11.250 | ... | ... | -0.009178 |
| -0.009307 | ... | ... | 0.200 | 0.325 | 0.525 | 785000 | 8.975 | -2.750 | 11.725 | ... | ... | -0.008772 |
| -0.008504 | ... | ... | 0.175 | 0.275 | 0.450 | 790000 | 9.400 | -2.800 | 12.200 | ... | ... | -0.007999 |
| -0.007954 | ... | ... | 0.150 | 0.250 | 0.400 | 795000 | 9.850 | -2.825 | 12.675 | ... | ... | -0.007482 |
| -0.007343 | ... | ... | 0.125 | 0.225 | 0.350 | 800000 | 10.300 | -2.850 | 13.150 | ... | ... | -0.006914 |
| -0.007061 | ... | ... | 0.125 | 0.200 | 0.325 | 805000 | 10.750 | -2.875 | 13.625 | ... | ... | -0.006293 |
| -0.006342 | ... | ... | 0.100 | 0.175 | 0.275 | 810000 | 11.225 | -2.900 | 14.125 | ... | ... | -0.006017 |
| -0.005989 | ... | ... | 0.075 | 0.175 | 0.250 | 815000 | 11.675 | -2.925 | 14.600 | ... | ... | -0.005302 |
| -0.005607 | ... | ... | 0.075 | 0.150 | 0.225 | 820000 | 12.150 | -2.950 | 15.100 | ... | ... | -0.004969 |
| -0.005195 | ... | ... | 0.075 | 0.125 | 0.200 | 825000 | 12.625 | -2.950 | 15.575 | ... | ... | -0.004615 |
| -0.004751 | ... | ... | 0.050 | 0.125 | 0.175 | 830000 | 13.100 | -2.975 | 16.075 | ... | ... | -0.004238 |
| -0.004272 | ... | ... | ... | ... | 0.150 | 835000 | 13.575 | ... | ... | ... | ... | -0.003838 |
| -0.003753 | ... | ... | 0.050 | 0.075 | 0.125 | 840000 | 14.050 | -3.025 | 17.075 | ... | ... | -0.003414 |
| -0.003215 | ... | ... | 0.025 | 0.075 | 0.100 | 850000 | 15.025 | -3.050 | 18.075 | ... | ... | -0.003048 |
| -0.002608 | ... | ... | 0.025 | 0.050 | 0.075 | 860000 | 16.025 | -3.050 | 19.075 | ... | ... | -0.003214 |
| -0.001918 | ... | ... | 0.025 | 0.025 | 0.050 | 870000 | 17 | -3.075 | 20.075 | ... | ... | -0.002818 |
| -0.00194 | ... | ... | 0.013 | 0.038 | 0.050 | 880000 | 18 | -3.075 | 21.075 | ... | ... | -0.002983 |
| -0.00112 | ... | ... | 0.013 | 0.013 | 0.025 | 890000 | 19 | -3.075 | 22.075 | ... | ... | -0.003148 |
| -0.001131 | ... | ... | 0.013 | 0.013 | 0.025 | 900000 | 20 | -3.075 | 23.075 | ... | ... | -0.003313 |
| -0.001141 | ... | ... | 0.013 | 0.013 | 0.025 | 910000 | 21 | -3.075 | 24.075 | ... | ... | -0.003478 |
| -0.000648 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | -3.075 | 25.075 | ... | ... | -0.003642 |
| -0.000653 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | -3.075 | 26.075 | ... | ... | -0.003807 |
| -0.000657 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | -3.075 | 27.075 | ... | ... | -0.003971 |
| -0.000661 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | -3.075 | 28.075 | ... | ... | -0.004136 |
| -0.000666 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | -3.075 | 29.075 | ... | ... | -0.0043 |
| -0.00067 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | -3.075 | 30.075 | ... | ... | -0.004464 |
| -0.000673 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | -3.075 | 31.075 | ... | ... | -0.004628 |
| -0.000677 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | -3.075 | 32.075 | ... | ... | -0.004792 |
| -0.000681 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | -3.075 | 33.075 | ... | ... | -0.004956 |
| -0.000684 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | -3.075 | 34.075 | ... | ... | -0.005119 |
| -0.000688 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | -3.075 | 35.075 | ... | ... | -0.005283 |
| -0.000691 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | -3.075 | 36.075 | ... | ... | -0.005446 |
| -0.000694 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | -3.075 | 37.075 | ... | ... | -0.005609 |
| -0.000697 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | -3.075 | 38.075 | ... | ... | -0.005772 |
| -0.0007 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | -3.075 | 39.075 | ... | ... | -0.005935 |
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.