Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005954 | ... | ... | 59.525 | 0 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.010856 |
| 0.005853 | ... | ... | 58.525 | 0 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.010863 |
| 0.005753 | ... | ... | 57.525 | 0 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.010865 |
| -0.13982 | ... | ... | 56.525 | 0 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.010864 |
| -0.139858 | ... | ... | 55.525 | 0 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.010859 |
| -0.139804 | ... | ... | 54.525 | 0 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.010851 |
| -0.13967 | ... | ... | 53.525 | 0 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.01084 |
| -0.139466 | ... | ... | 52.525 | 0 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.010828 |
| -0.139199 | ... | ... | 51.525 | 0 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.010812 |
| -0.138875 | ... | ... | 50.525 | 0 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.010795 |
| -0.138501 | ... | ... | 49.525 | 0 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.010776 |
| -0.13808 | ... | ... | 48.525 | 0 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.010755 |
| -0.137616 | ... | ... | 47.525 | 0 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.010732 |
| -0.137111 | ... | ... | 46.525 | 0 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.010708 |
| -0.136569 | ... | ... | 45.525 | 0 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.010682 |
| -0.135992 | ... | ... | 44.525 | 0 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.010655 |
| -0.13538 | ... | ... | 43.525 | 0 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.010626 |
| -0.134736 | ... | ... | 42.525 | 0 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.010596 |
| -0.13406 | ... | ... | 41.525 | 0 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.010564 |
| -0.133354 | ... | ... | 40.525 | 0 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.010531 |
| -0.132618 | ... | ... | 39.525 | 0 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.010497 |
| -0.131852 | ... | ... | 38.525 | 0 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.010461 |
| -0.131057 | ... | ... | 37.525 | 0 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.010423 |
| -0.130232 | ... | ... | 36.525 | 0 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.010385 |
| -0.129378 | ... | ... | 35.525 | 0 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.010345 |
| -0.128495 | ... | ... | 34.525 | 0 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.010302 |
| -0.127581 | ... | ... | 33.525 | 0 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.010259 |
| -0.126637 | ... | ... | 32.525 | 0 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.010214 |
| -0.125661 | ... | ... | 31.525 | 0 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.010168 |
| -0.124653 | ... | ... | 30.525 | 0 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.010118 |
| -0.123611 | ... | ... | 29.525 | 0 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.010067 |
| -0.122534 | ... | ... | 28.525 | 0 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.010015 |
| -0.12142 | ... | ... | 27.525 | 0 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00996 |
| -0.120268 | ... | ... | 26.525 | 0 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.009903 |
| -0.119076 | ... | ... | 25.525 | 0 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.009843 |
| -0.11784 | ... | ... | 24.525 | 0 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.009782 |
| -0.116559 | ... | ... | 23.525 | 0 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.009717 |
| -0.11523 | ... | ... | 22.525 | 0 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.009649 |
| -0.114546 | ... | ... | 22.025 | 0 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.009614 |
| -0.113848 | ... | ... | 21.525 | 0 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009579 |
| -0.113136 | ... | ... | 21.025 | 0 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009542 |
| -0.112409 | ... | ... | 20.525 | 0 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009504 |
| -0.111667 | ... | ... | 20.025 | 0 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.009465 |
| -0.110909 | ... | ... | 19.525 | 0 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009425 |
| -0.110135 | ... | ... | 19.025 | 0 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009385 |
| -0.109342 | ... | ... | 18.525 | 0 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.009344 |
| -0.108532 | ... | ... | 18.025 | 0 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.009301 |
| -0.107702 | ... | ... | 17.525 | 0 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.009256 |
| -0.106852 | ... | ... | 17.025 | 0 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.009211 |
| -0.105981 | ... | ... | 16.525 | 0 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.009164 |
| -0.105087 | ... | ... | 16.025 | 0 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.009116 |
| -0.104169 | ... | ... | 15.525 | 0 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.009066 |
| -0.103226 | ... | ... | 15.025 | 0 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.009015 |
| -0.102257 | ... | ... | 14.525 | 0 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.008962 |
| -0.101259 | ... | ... | 14.025 | 0 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.008907 |
| -0.100231 | ... | ... | 13.525 | 0 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00885 |
| -0.09917 | ... | ... | 13.025 | 0 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.00879 |
| -0.098074 | ... | ... | 12.525 | 0 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.008729 |
| -0.096941 | ... | ... | 12.025 | 0 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.008666 |
| -0.095769 | ... | ... | 11.525 | 0 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.0086 |
| -0.094552 | ... | ... | 11.025 | 0 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00853 |
| -0.093289 | ... | ... | 10.525 | 0 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008457 |
| -0.091974 | ... | ... | 10.025 | 0 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008382 |
| -0.090603 | ... | ... | 9.525 | 0 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008302 |
| -0.089171 | ... | ... | 9.025 | 0 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.008218 |
| -0.087671 | ... | ... | 8.525 | 0 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.008129 |
| -0.086096 | ... | ... | 8.025 | 0 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.008035 |
| -0.084435 | ... | ... | 7.525 | 0 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.007935 |
| -0.082681 | ... | ... | 7.025 | 0 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.007828 |
| -0.080818 | ... | ... | 6.525 | 0 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.007714 |
| -0.078835 | ... | ... | 6.025 | 0 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.00759 |
| -0.076708 | ... | ... | 5.525 | 0 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.007456 |
| -0.074415 | ... | ... | 5.025 | 0 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.007309 |
| -0.071927 | ... | ... | 4.525 | 0 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.007147 |
| -0.0692 | ... | ... | 4.025 | 0 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.006967 |
| -0.066181 | ... | ... | 3.525 | 0 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.006762 |
| -0.06279 | ... | ... | 3.025 | 0 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.006525 |
| -0.058914 | ... | ... | 2.525 | 0 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.006245 |
| -0.054365 | ... | ... | 2.025 | 0 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.0059 |
| -0.04883 | ... | ... | 1.525 | 0 | 1.525 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.005451 |
| -0.041665 | ... | ... | 1.025 | 0 | 1.025 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.031172 | ... | ... | 0.525 | 0 | 0.525 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.003533 |
| -0.017303 | ... | ... | 0.125 | 0 | 0.125 | 705000 | 0.100 | 0 | 0.100 | ... | ... | 0.000025 |
| -0.004797 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 0.475 | 0 | 0.475 | ... | ... | 0.000075 |
| -0.005451 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 0.975 | 0 | 0.975 | ... | ... | 0.000126 |
| -0.0059 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.475 | 0 | 1.475 | ... | ... | 0.000176 |
| -0.006245 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.975 | 0 | 1.975 | ... | ... | 0.000226 |
| -0.006525 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0 | 2.475 | ... | ... | 0.000276 |
| -0.006762 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0 | 2.975 | ... | ... | 0.000327 |
| -0.006967 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0 | 3.475 | ... | ... | 0.000377 |
| -0.007147 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0 | 3.975 | ... | ... | 0.000427 |
| -0.00731 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0 | 4.475 | ... | ... | 0.000477 |
| -0.007457 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0 | 4.975 | ... | ... | 0.000528 |
| -0.00759 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0 | 5.475 | ... | ... | 0.000578 |
| -0.007714 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0 | 5.975 | ... | ... | 0.000628 |
| -0.007828 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0 | 6.475 | ... | ... | 0.000678 |
| -0.007935 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0 | 6.975 | ... | ... | 0.000729 |
| -0.008035 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0 | 7.475 | ... | ... | 0.000779 |
| -0.008129 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0 | 7.975 | ... | ... | 0.000829 |
| -0.008218 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0 | 8.475 | ... | ... | 0.000879 |
| -0.008302 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0 | 8.975 | ... | ... | 0.00093 |
| -0.008383 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0 | 9.475 | ... | ... | 0.00098 |
| -0.008458 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0 | 9.975 | ... | ... | 0.00103 |
| -0.008531 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0 | 10.475 | ... | ... | 0.00108 |
| -0.008601 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0 | 10.975 | ... | ... | 0.00113 |
| -0.008668 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0 | 11.475 | ... | ... | 0.001181 |
| -0.008731 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0 | 11.975 | ... | ... | 0.001231 |
| -0.008792 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0 | 12.475 | ... | ... | 0.001281 |
| -0.008852 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0 | 12.975 | ... | ... | 0.001331 |
| -0.00891 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0 | 13.475 | ... | ... | 0.001382 |
| -0.008964 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0 | 13.975 | ... | ... | 0.001432 |
| -0.009017 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0 | 14.475 | ... | ... | 0.001482 |
| -0.009068 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0 | 14.975 | ... | ... | 0.001532 |
| -0.009119 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0 | 15.475 | ... | ... | 0.001583 |
| -0.009168 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0 | 15.975 | ... | ... | 0.001633 |
| -0.009215 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0 | 16.475 | ... | ... | 0.001683 |
| -0.00926 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0 | 16.975 | ... | ... | 0.001733 |
| -0.009304 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0 | 17.475 | ... | ... | 0.001784 |
| -0.009347 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0 | 17.975 | ... | ... | 0.001834 |
| -0.00939 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0 | 18.475 | ... | ... | 0.001884 |
| -0.009431 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0 | 18.975 | ... | ... | 0.001934 |
| -0.009471 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0 | 19.475 | ... | ... | 0.001985 |
| -0.009548 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0 | 20.475 | ... | ... | 0.002085 |
| -0.009622 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0 | 21.475 | ... | ... | 0.002186 |
| -0.009692 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0 | 22.475 | ... | ... | 0.002286 |
| -0.009759 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0 | 23.475 | ... | ... | 0.002387 |
| -0.009825 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0 | 24.475 | ... | ... | 0.002487 |
| -0.009888 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0 | 25.475 | ... | ... | 0.002588 |
| -0.009947 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0 | 26.475 | ... | ... | 0.002688 |
| -0.010004 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0 | 27.475 | ... | ... | 0.002789 |
| -0.01006 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0 | 28.475 | ... | ... | 0.002889 |
| -0.010115 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0 | 29.475 | ... | ... | 0.002989 |
| -0.010167 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0 | 30.475 | ... | ... | 0.00309 |
| -0.010217 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0 | 31.475 | ... | ... | 0.00319 |
| -0.010265 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0 | 32.475 | ... | ... | 0.003291 |
| -0.010313 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0 | 33.475 | ... | ... | 0.003391 |
| -0.010359 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0 | 34.475 | ... | ... | 0.003492 |
| -0.010404 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0 | 35.475 | ... | ... | 0.003592 |
| -0.010447 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0 | 36.475 | ... | ... | 0.003693 |
| -0.01049 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0 | 37.475 | ... | ... | 0.003793 |
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.