Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004886 | ... | ... | 49 | -1 | 48 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001034 |
| 0.004787 | ... | ... | 48 | -1 | 47 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.004689 | ... | ... | 47 | -1 | 46 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001032 |
| 0.00459 | ... | ... | 46 | -1 | 45 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00103 |
| 0.004491 | ... | ... | 45 | -1 | 44 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| 0.004392 | ... | ... | 44 | -1 | 43 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001026 |
| 0.004294 | ... | ... | 43 | -1 | 42 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001023 |
| 0.004195 | ... | ... | 42 | -1 | 41 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| 0.004096 | ... | ... | 41 | -1 | 40 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001018 |
| 0.003998 | ... | ... | 40 | -1 | 39 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001015 |
| 0.003899 | ... | ... | 39 | -1 | 38 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001012 |
| 0.0038 | ... | ... | 38 | -1 | 37 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001009 |
| 0.003701 | ... | ... | 37 | -1 | 36 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001006 |
| 0.003603 | ... | ... | 36 | -1 | 35 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001002 |
| 0.003504 | ... | ... | 35 | -1 | 34 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000998 |
| 0.003405 | ... | ... | 34 | -1 | 33 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000995 |
| 0.003307 | ... | ... | 33 | -1 | 32 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000991 |
| 0.003208 | ... | ... | 32 | -1 | 31 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000986 |
| 0.003109 | ... | ... | 31 | -1 | 30 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000982 |
| 0.003011 | ... | ... | 30 | -1 | 29 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000977 |
| 0.002912 | ... | ... | 29 | -1 | 28 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000973 |
| 0.002813 | ... | ... | 28 | -1 | 27 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000968 |
| 0.002714 | ... | ... | 27 | -1 | 26 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000963 |
| 0.002616 | ... | ... | 26 | -1 | 25 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000957 |
| 0.002517 | ... | ... | 25 | -1 | 24 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000952 |
| 0.002418 | ... | ... | 24 | -1 | 23 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000946 |
| 0.00232 | ... | ... | 23 | -1 | 22 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00094 |
| 0.002221 | ... | ... | 22 | -1 | 21 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000933 |
| 0.002122 | ... | ... | 21 | -1 | 20 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000926 |
| 0.002023 | ... | ... | 20 | -1 | 19 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000919 |
| 0.001925 | ... | ... | 19 | -1 | 18 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000912 |
| 0.001826 | ... | ... | 18 | -1 | 17 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000904 |
| 0.001777 | ... | ... | 17.500 | -1 | 16.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.0009 |
| 0.001727 | ... | ... | 17 | -1 | 16 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000896 |
| 0.001678 | ... | ... | 16.500 | -1 | 15.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.000891 |
| 0.001629 | ... | ... | 16 | -1 | 15 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000887 |
| 0.001579 | ... | ... | 15.500 | -1 | 14.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.000882 |
| 0.00153 | ... | ... | 15 | -1 | 14 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000878 |
| 0.001481 | ... | ... | 14.500 | -1 | 13.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.000873 |
| 0.001431 | ... | ... | 14 | -1 | 13 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
| 0.001382 | ... | ... | 13.500 | -1 | 12.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000863 |
| 0.001333 | ... | ... | 13 | -1 | 12 | 510000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00151 |
| 0.001283 | ... | ... | 12.500 | -1 | 11.500 | 515000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001499 |
| 0.001234 | ... | ... | 12 | -1 | 11 | 520000 | 0.025 | 0 | 0.025 | ... | ... | -0.001488 |
| 0.001184 | ... | ... | 11.500 | -1 | 10.500 | 525000 | 0.025 | 0 | 0.025 | ... | ... | -0.001477 |
| 0.001135 | ... | ... | 11 | -0.975 | 10.025 | 530000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002541 |
| 0.001086 | ... | ... | 10.500 | -0.975 | 9.525 | 535000 | 0.050 | 0 | 0.050 | ... | ... | -0.002516 |
| 0.001036 | ... | ... | 10.025 | -0.975 | 9.050 | 540000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003412 |
| 0.000987 | ... | ... | 9.525 | -0.950 | 8.575 | 545000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004202 |
| 0.000938 | ... | ... | 9.050 | -0.950 | 8.100 | 550000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.004909 |
| 0.000888 | ... | ... | 8.575 | -0.950 | 7.625 | 555000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.006212 |
| 0.000839 | ... | ... | 8.125 | -0.950 | 7.175 | 560000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.006745 |
| 0.00079 | ... | ... | 7.650 | -0.925 | 6.725 | 565000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.008343 |
| 0.00074 | ... | ... | 7.200 | -0.900 | 6.300 | 570000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.00922 |
| 0.000691 | ... | ... | 6.750 | -0.875 | 5.875 | 575000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.010448 |
| 0.000642 | ... | ... | 6.325 | -0.875 | 5.450 | 580000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.011507 |
| 0.000592 | ... | ... | 5.900 | -0.850 | 5.050 | 585000 | 0.575 | 0.150 | 0.425 | ... | ... | -0.012797 |
| 0.000543 | ... | ... | 5.500 | -0.825 | 4.675 | 590000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.014234 |
| 0.000494 | ... | ... | 5.100 | -0.800 | 4.300 | 595000 | 0.825 | 0.200 | 0.625 | ... | ... | -0.015435 |
| 0.000444 | ... | ... | 4.700 | -0.750 | 3.950 | 600000 | 0.950 | 0.225 | 0.725 | ... | ... | -0.016423 |
| 0.000395 | ... | ... | 4.350 | -0.750 | 3.600 | 605000 | 1.125 | 0.275 | 0.850 | ... | ... | -0.017758 |
| 0.000345 | ... | ... | 4 | -0.725 | 3.275 | 610000 | 1.300 | 0.300 | 1 | ... | ... | -0.018833 |
| 0.000296 | ... | ... | 3.650 | -0.675 | 2.975 | 615000 | 1.500 | 0.325 | 1.175 | ... | ... | -0.019908 |
| -0.004713 | ... | ... | 3.325 | -0.625 | 2.700 | 620000 | 1.700 | 0.350 | 1.350 | ... | ... | -0.020734 |
| -0.007283 | ... | ... | 3.025 | -0.600 | 2.425 | 625000 | 1.925 | 0.375 | 1.550 | ... | ... | -0.021543 |
| -0.009184 | ... | ... | 2.750 | -0.575 | 2.175 | 630000 | 2.175 | 0.425 | 1.750 | ... | ... | -0.022321 |
| -0.010627 | ... | ... | 2.475 | -0.525 | 1.950 | 635000 | 2.450 | 0.475 | 1.975 | ... | ... | -0.023064 |
| -0.011517 | ... | ... | 2.225 | -0.500 | 1.725 | 640000 | 2.725 | 0.500 | 2.225 | ... | ... | -0.023575 |
| -0.012342 | ... | ... | 2 | -0.450 | 1.550 | 645000 | 3.025 | 0.525 | 2.500 | ... | ... | -0.024066 |
| -0.012553 | ... | ... | 1.775 | -0.425 | 1.350 | 650000 | 3.350 | 0.575 | 2.775 | ... | ... | -0.024547 |
| -0.0128 | ... | ... | 1.600 | -0.400 | 1.200 | 655000 | 3.675 | 0.600 | 3.075 | ... | ... | -0.024832 |
| -0.012718 | ... | ... | 1.400 | -0.350 | 1.050 | 660000 | 4.025 | 0.625 | 3.400 | ... | ... | -0.025136 |
| -0.012563 | ... | ... | 1.250 | -0.325 | 0.925 | 665000 | 4.400 | 0.675 | 3.725 | ... | ... | -0.02548 |
| -0.012137 | ... | ... | 1.100 | -0.300 | 0.800 | 670000 | 4.775 | 0.700 | 4.075 | ... | ... | -0.025673 |
| -0.011727 | ... | ... | 0.950 | -0.250 | 0.700 | 675000 | 5.175 | 0.725 | 4.450 | ... | ... | -0.025945 |
| -0.011094 | ... | ... | 0.850 | -0.250 | 0.600 | 680000 | 5.575 | 0.750 | 4.825 | ... | ... | -0.026095 |
| -0.010576 | ... | ... | 0.725 | -0.200 | 0.525 | 685000 | 5.975 | 0.775 | 5.200 | ... | ... | -0.026129 |
| -0.009886 | ... | ... | 0.625 | -0.175 | 0.450 | 690000 | 6.400 | 0.800 | 5.600 | ... | ... | -0.026297 |
| -0.009016 | ... | ... | 0.550 | -0.175 | 0.375 | 695000 | 6.850 | 0.825 | 6.025 | ... | ... | -0.026627 |
| -0.008407 | ... | ... | 0.475 | -0.150 | 0.325 | 700000 | 7.275 | 0.825 | 6.450 | ... | ... | -0.026629 |
| -0.007676 | ... | ... | 0.400 | -0.125 | 0.275 | 705000 | 7.725 | 0.850 | 6.875 | ... | ... | -0.026819 |
| -0.006815 | ... | ... | 0.350 | -0.125 | 0.225 | 710000 | 8.200 | 0.900 | 7.300 | ... | ... | -0.027222 |
| -0.006395 | ... | ... | 0.300 | -0.100 | 0.200 | 715000 | 8.650 | 0.900 | 7.750 | ... | ... | -0.027302 |
| -0.005287 | ... | ... | 0.250 | -0.100 | 0.150 | 720000 | 9.125 | 0.900 | 8.225 | ... | ... | -0.027616 |
| -0.0047 | ... | ... | 0.200 | -0.075 | 0.125 | 725000 | 9.600 | 0.925 | 8.675 | ... | ... | -0.027895 |
| -0.004039 | ... | ... | 0.175 | -0.075 | 0.100 | 730000 | 10.075 | 0.925 | 9.150 | ... | ... | -0.02814 |
| -0.004097 | ... | ... | 0.150 | -0.050 | 0.100 | 735000 | 10.550 | 0.950 | 9.600 | ... | ... | -0.028353 |
| -0.003335 | ... | ... | 0.125 | -0.050 | 0.075 | 740000 | 11.050 | 0.975 | 10.075 | ... | ... | -0.02885 |
| -0.002466 | ... | ... | 0.100 | -0.050 | 0.050 | 745000 | 11.525 | 0.950 | 10.575 | ... | ... | -0.029011 |
| -0.002492 | ... | ... | 0.075 | -0.025 | 0.050 | 750000 | 12.025 | 0.975 | 11.050 | ... | ... | -0.029471 |
| -0.002517 | ... | ... | 0.075 | -0.025 | 0.050 | 755000 | 12.500 | 0.975 | 11.525 | ... | ... | -0.029586 |
| -0.001465 | ... | ... | 0.050 | -0.025 | 0.025 | 760000 | 13 | 0.975 | 12.025 | ... | ... | -0.030014 |
| -0.001477 | ... | ... | 0.050 | -0.025 | 0.025 | 765000 | 13.500 | 0.975 | 12.525 | ... | ... | -0.03043 |
| -0.001489 | ... | ... | 0.050 | -0.025 | 0.025 | 770000 | 14 | 1 | 13 | ... | ... | -0.030834 |
| -0.0015 | ... | ... | 0.025 | 0 | 0.025 | 775000 | 14.500 | 1 | 13.500 | ... | ... | -0.031227 |
| -0.001511 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 15 | 1 | 14 | ... | ... | -0.03161 |
| -0.000863 | ... | ... | 0.025 | -0.013 | 0.013 | 785000 | 15.500 | 1 | 14.500 | ... | ... | -0.031983 |
| -0.000868 | ... | ... | 0.025 | -0.013 | 0.013 | 790000 | 16 | 1 | 15 | ... | ... | -0.032348 |
| -0.000873 | ... | ... | 0.025 | -0.013 | 0.013 | 795000 | 16.500 | 1 | 15.500 | ... | ... | -0.032704 |
| -0.000878 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 17 | 1 | 16 | ... | ... | -0.033052 |
| -0.000883 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.500 | 1 | 16.500 | ... | ... | -0.033393 |
| -0.000887 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 18 | 1 | 17 | ... | ... | -0.033726 |
| -0.000892 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 18.500 | 1 | 17.500 | ... | ... | -0.034052 |
| -0.000896 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 19 | 1 | 18 | ... | ... | -0.034372 |
| -0.0009 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 19.500 | 1 | 18.500 | ... | ... | -0.034686 |
| -0.000905 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 20 | 1 | 19 | ... | ... | -0.034994 |
| -0.000913 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 21 | 1 | 20 | ... | ... | -0.035592 |
| -0.00092 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 22 | 1 | 21 | ... | ... | -0.03617 |
| -0.000927 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 23 | 1 | 22 | ... | ... | -0.036729 |
| -0.000934 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 24 | 1 | 23 | ... | ... | -0.03727 |
| -0.000941 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 25 | 1 | 24 | ... | ... | -0.037795 |
| -0.000947 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 26 | 1 | 25 | ... | ... | -0.038305 |
| -0.000953 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 27 | 1 | 26 | ... | ... | -0.038802 |
| -0.000959 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 28 | 1 | 27 | ... | ... | -0.039285 |
| -0.000965 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29 | 1 | 28 | ... | ... | -0.039755 |
| -0.00097 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30 | 1 | 29 | ... | ... | -0.040215 |
| -0.000975 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31 | 1 | 30 | ... | ... | -0.040664 |
| -0.00098 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32 | 1 | 31 | ... | ... | -0.041102 |
| -0.000985 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33 | 1 | 32 | ... | ... | -0.041531 |
| -0.00099 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34 | 1 | 33 | ... | ... | -0.041952 |
| -0.000995 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35 | 1 | 34 | ... | ... | -0.042363 |
| -0.000999 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36 | 1 | 35 | ... | ... | -0.042767 |
| -0.001004 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37 | 1 | 36 | ... | ... | -0.043163 |
| -0.001008 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38 | 1 | 37 | ... | ... | -0.043552 |
| -0.001012 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39 | 1 | 38 | ... | ... | -0.043934 |
| -0.001016 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40 | 1 | 39 | ... | ... | -0.044309 |
| -0.00102 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 41 | 1 | 40 | ... | ... | -0.044679 |
| -0.001024 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 42 | 1 | 41 | ... | ... | -0.045042 |
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.