Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004935 | ... | ... | 49 | -1 | 48 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001036 |
| 0.004837 | ... | ... | 48 | -1 | 47 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001034 |
| 0.004738 | ... | ... | 47 | -1 | 46 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| 0.004639 | ... | ... | 46 | -1 | 45 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001031 |
| 0.00454 | ... | ... | 45 | -1 | 44 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001029 |
| 0.004442 | ... | ... | 44 | -1 | 43 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001027 |
| 0.004343 | ... | ... | 43 | -1 | 42 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001025 |
| 0.004244 | ... | ... | 42 | -1 | 41 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001023 |
| 0.004146 | ... | ... | 41 | -1 | 40 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| 0.004047 | ... | ... | 40 | -1 | 39 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| 0.003948 | ... | ... | 39 | -1 | 38 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001014 |
| 0.00385 | ... | ... | 38 | -1 | 37 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001011 |
| 0.003751 | ... | ... | 37 | -1 | 36 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001008 |
| 0.003652 | ... | ... | 36 | -1 | 35 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001004 |
| 0.003553 | ... | ... | 35 | -1 | 34 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| 0.003455 | ... | ... | 34 | -1 | 33 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000997 |
| 0.003356 | ... | ... | 33 | -1 | 32 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000993 |
| 0.003257 | ... | ... | 32 | -1 | 31 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000989 |
| 0.003159 | ... | ... | 31 | -1 | 30 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000984 |
| 0.00306 | ... | ... | 30 | -1 | 29 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00098 |
| 0.002961 | ... | ... | 29 | -1 | 28 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000975 |
| 0.002862 | ... | ... | 28 | -1 | 27 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00097 |
| 0.002764 | ... | ... | 27 | -1 | 26 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000965 |
| 0.002665 | ... | ... | 26 | -1 | 25 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00096 |
| 0.002566 | ... | ... | 25 | -1 | 24 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000954 |
| 0.002468 | ... | ... | 24 | -1 | 23 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000949 |
| 0.002369 | ... | ... | 23 | -1 | 22 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000943 |
| 0.00227 | ... | ... | 22 | -1 | 21 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
| 0.002172 | ... | ... | 21 | -1 | 20 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00093 |
| 0.002073 | ... | ... | 20 | -1 | 19 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000923 |
| 0.001974 | ... | ... | 19 | -1 | 18 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000916 |
| 0.001875 | ... | ... | 18 | -1 | 17 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000908 |
| 0.001826 | ... | ... | 17.500 | -1 | 16.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.000904 |
| 0.001777 | ... | ... | 17 | -1 | 16 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.0009 |
| 0.001727 | ... | ... | 16.500 | -1 | 15.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.000896 |
| 0.001678 | ... | ... | 16 | -1 | 15 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.000891 |
| 0.001629 | ... | ... | 15.500 | -1 | 14.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.000887 |
| 0.001579 | ... | ... | 15 | -1 | 14 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000882 |
| 0.00153 | ... | ... | 14.500 | -1 | 13.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.000878 |
| 0.001481 | ... | ... | 14 | -1 | 13 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000873 |
| 0.001431 | ... | ... | 13.500 | -1 | 12.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000868 |
| 0.001382 | ... | ... | 13 | -1 | 12 | 510000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001521 |
| 0.001333 | ... | ... | 12.500 | -1 | 11.500 | 515000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.00151 |
| 0.001283 | ... | ... | 12 | -1 | 11 | 520000 | 0.025 | 0 | 0.025 | ... | ... | -0.001499 |
| 0.001234 | ... | ... | 11.500 | -1 | 10.500 | 525000 | 0.025 | 0 | 0.025 | ... | ... | -0.001488 |
| 0.001184 | ... | ... | 11 | -0.975 | 10.025 | 530000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.002564 |
| 0.001135 | ... | ... | 10.500 | -0.975 | 9.525 | 535000 | 0.050 | 0 | 0.050 | ... | ... | -0.002541 |
| 0.001086 | ... | ... | 10.025 | -0.975 | 9.050 | 540000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.003449 |
| 0.001036 | ... | ... | 9.525 | -0.950 | 8.575 | 545000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.004251 |
| 0.000987 | ... | ... | 9.050 | -0.950 | 8.100 | 550000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.004972 |
| 0.000938 | ... | ... | 8.575 | -0.950 | 7.625 | 555000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.006301 |
| 0.000888 | ... | ... | 8.125 | -0.950 | 7.175 | 560000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.00685 |
| 0.000839 | ... | ... | 7.650 | -0.925 | 6.725 | 565000 | 0.275 | 0.100 | 0.175 | ... | ... | -0.008488 |
| 0.00079 | ... | ... | 7.200 | -0.900 | 6.300 | 570000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.009395 |
| 0.00074 | ... | ... | 6.750 | -0.875 | 5.875 | 575000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.010667 |
| 0.000691 | ... | ... | 6.325 | -0.875 | 5.450 | 580000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.011773 |
| 0.000642 | ... | ... | 5.900 | -0.850 | 5.050 | 585000 | 0.575 | 0.150 | 0.425 | ... | ... | -0.013123 |
| 0.000592 | ... | ... | 5.500 | -0.825 | 4.675 | 590000 | 0.700 | 0.175 | 0.525 | ... | ... | -0.014634 |
| 0.000543 | ... | ... | 5.100 | -0.800 | 4.300 | 595000 | 0.825 | 0.200 | 0.625 | ... | ... | -0.015913 |
| 0.000494 | ... | ... | 4.700 | -0.750 | 3.950 | 600000 | 0.950 | 0.225 | 0.725 | ... | ... | -0.016984 |
| 0.000444 | ... | ... | 4.350 | -0.750 | 3.600 | 605000 | 1.125 | 0.275 | 0.850 | ... | ... | -0.018427 |
| 0.000395 | ... | ... | 4 | -0.725 | 3.275 | 610000 | 1.300 | 0.300 | 1 | ... | ... | -0.019615 |
| 0.000345 | ... | ... | 3.650 | -0.675 | 2.975 | 615000 | 1.500 | 0.325 | 1.175 | ... | ... | -0.020817 |
| 0.000296 | ... | ... | 3.325 | -0.625 | 2.700 | 620000 | 1.700 | 0.350 | 1.350 | ... | ... | -0.021778 |
| 0.000247 | ... | ... | 3.025 | -0.600 | 2.425 | 625000 | 1.925 | 0.375 | 1.550 | ... | ... | -0.022735 |
| -0.004005 | ... | ... | 2.750 | -0.575 | 2.175 | 630000 | 2.175 | 0.425 | 1.750 | ... | ... | -0.023675 |
| -0.006917 | ... | ... | 2.475 | -0.525 | 1.950 | 635000 | 2.450 | 0.475 | 1.975 | ... | ... | -0.024591 |
| -0.00866 | ... | ... | 2.225 | -0.500 | 1.725 | 640000 | 2.725 | 0.500 | 2.225 | ... | ... | -0.025284 |
| -0.010095 | ... | ... | 2 | -0.450 | 1.550 | 645000 | 3.025 | 0.525 | 2.500 | ... | ... | -0.025966 |
| -0.010751 | ... | ... | 1.775 | -0.425 | 1.350 | 650000 | 3.350 | 0.575 | 2.775 | ... | ... | -0.026645 |
| -0.011339 | ... | ... | 1.600 | -0.400 | 1.200 | 655000 | 3.675 | 0.600 | 3.075 | ... | ... | -0.027136 |
| -0.011529 | ... | ... | 1.400 | -0.350 | 1.050 | 660000 | 4.025 | 0.625 | 3.400 | ... | ... | -0.027649 |
| -0.011589 | ... | ... | 1.250 | -0.325 | 0.925 | 665000 | 4.400 | 0.675 | 3.725 | ... | ... | -0.028202 |
| -0.011342 | ... | ... | 1.100 | -0.300 | 0.800 | 670000 | 4.775 | 0.700 | 4.075 | ... | ... | -0.028609 |
| -0.011072 | ... | ... | 0.950 | -0.250 | 0.700 | 675000 | 5.175 | 0.725 | 4.450 | ... | ... | -0.02909 |
| -0.010559 | ... | ... | 0.850 | -0.250 | 0.600 | 680000 | 5.575 | 0.750 | 4.825 | ... | ... | -0.029451 |
| -0.010133 | ... | ... | 0.725 | -0.200 | 0.525 | 685000 | 5.975 | 0.775 | 5.200 | ... | ... | -0.029699 |
| -0.009523 | ... | ... | 0.625 | -0.175 | 0.450 | 690000 | 6.400 | 0.800 | 5.600 | ... | ... | -0.03007 |
| -0.008725 | ... | ... | 0.550 | -0.175 | 0.375 | 695000 | 6.850 | 0.825 | 6.025 | ... | ... | -0.030586 |
| -0.008167 | ... | ... | 0.475 | -0.150 | 0.325 | 700000 | 7.275 | 0.825 | 6.450 | ... | ... | -0.030792 |
| -0.007481 | ... | ... | 0.400 | -0.125 | 0.275 | 705000 | 7.725 | 0.850 | 6.875 | ... | ... | -0.031165 |
| -0.00666 | ... | ... | 0.350 | -0.125 | 0.225 | 710000 | 8.200 | 0.900 | 7.300 | ... | ... | -0.031728 |
| -0.006264 | ... | ... | 0.300 | -0.100 | 0.200 | 715000 | 8.650 | 0.900 | 7.750 | ... | ... | -0.031989 |
| -0.00519 | ... | ... | 0.250 | -0.100 | 0.150 | 720000 | 9.125 | 0.900 | 8.225 | ... | ... | -0.032458 |
| -0.004623 | ... | ... | 0.200 | -0.075 | 0.125 | 725000 | 9.600 | 0.925 | 8.675 | ... | ... | -0.032888 |
| -0.003979 | ... | ... | 0.175 | -0.075 | 0.100 | 730000 | 10.075 | 0.925 | 9.150 | ... | ... | -0.033282 |
| -0.004039 | ... | ... | 0.150 | -0.050 | 0.100 | 735000 | 10.550 | 0.950 | 9.600 | ... | ... | -0.033641 |
| -0.003293 | ... | ... | 0.125 | -0.050 | 0.075 | 740000 | 11.050 | 0.975 | 10.075 | ... | ... | -0.034251 |
| -0.002438 | ... | ... | 0.100 | -0.050 | 0.050 | 745000 | 11.525 | 0.950 | 10.575 | ... | ... | -0.034553 |
| -0.002466 | ... | ... | 0.075 | -0.025 | 0.050 | 750000 | 12.025 | 0.975 | 11.050 | ... | ... | -0.03512 |
| -0.002492 | ... | ... | 0.075 | -0.025 | 0.050 | 755000 | 12.500 | 0.975 | 11.525 | ... | ... | -0.035371 |
| -0.001452 | ... | ... | 0.050 | -0.025 | 0.025 | 760000 | 13 | 0.975 | 12.025 | ... | ... | -0.0359 |
| -0.001465 | ... | ... | 0.050 | -0.025 | 0.025 | 765000 | 13.500 | 0.975 | 12.525 | ... | ... | -0.036413 |
| -0.001477 | ... | ... | 0.050 | -0.025 | 0.025 | 770000 | 14 | 1 | 13 | ... | ... | -0.036911 |
| -0.001489 | ... | ... | 0.025 | 0 | 0.025 | 775000 | 14.500 | 1 | 13.500 | ... | ... | -0.037397 |
| -0.0015 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 15 | 1 | 14 | ... | ... | -0.037869 |
| -0.000857 | ... | ... | 0.025 | -0.013 | 0.013 | 785000 | 15.500 | 1 | 14.500 | ... | ... | -0.03833 |
| -0.000863 | ... | ... | 0.025 | -0.013 | 0.013 | 790000 | 16 | 1 | 15 | ... | ... | -0.03878 |
| -0.000868 | ... | ... | 0.025 | -0.013 | 0.013 | 795000 | 16.500 | 1 | 15.500 | ... | ... | -0.039218 |
| -0.000873 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 17 | 1 | 16 | ... | ... | -0.039647 |
| -0.000878 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.500 | 1 | 16.500 | ... | ... | -0.040066 |
| -0.000883 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 18 | 1 | 17 | ... | ... | -0.040476 |
| -0.000887 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 18.500 | 1 | 17.500 | ... | ... | -0.040877 |
| -0.000892 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 19 | 1 | 18 | ... | ... | -0.04127 |
| -0.000896 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 19.500 | 1 | 18.500 | ... | ... | -0.041656 |
| -0.0009 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 20 | 1 | 19 | ... | ... | -0.042033 |
| -0.000909 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 21 | 1 | 20 | ... | ... | -0.042768 |
| -0.000916 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 22 | 1 | 21 | ... | ... | -0.043475 |
| -0.000924 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 23 | 1 | 22 | ... | ... | -0.044159 |
| -0.000931 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 24 | 1 | 23 | ... | ... | -0.04482 |
| -0.000937 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 25 | 1 | 24 | ... | ... | -0.045461 |
| -0.000944 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 26 | 1 | 25 | ... | ... | -0.046082 |
| -0.00095 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 27 | 1 | 26 | ... | ... | -0.046685 |
| -0.000956 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 28 | 1 | 27 | ... | ... | -0.047271 |
| -0.000962 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29 | 1 | 28 | ... | ... | -0.047842 |
| -0.000967 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30 | 1 | 29 | ... | ... | -0.048399 |
| -0.000973 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31 | 1 | 30 | ... | ... | -0.048941 |
| -0.000978 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32 | 1 | 31 | ... | ... | -0.04947 |
| -0.000983 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33 | 1 | 32 | ... | ... | -0.049987 |
| -0.000988 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34 | 1 | 33 | ... | ... | -0.050493 |
| -0.000992 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 35 | 1 | 34 | ... | ... | -0.050987 |
| -0.000997 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 36 | 1 | 35 | ... | ... | -0.051472 |
| -0.001001 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 37 | 1 | 36 | ... | ... | -0.051946 |
| -0.001006 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 38 | 1 | 37 | ... | ... | -0.052411 |
| -0.00101 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 39 | 1 | 38 | ... | ... | -0.052867 |
| -0.001014 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 40 | 1 | 39 | ... | ... | -0.053315 |
| -0.001018 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 41 | 1 | 40 | ... | ... | -0.053754 |
| -0.001022 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 42 | 1 | 41 | ... | ... | -0.054186 |
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.