Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021129 | ... | ... | 59.525 | 0 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.013035 |
| -0.020879 | ... | ... | 58.525 | 0 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.013043 |
| -0.020613 | ... | ... | 57.525 | 0 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.013047 |
| -0.020335 | ... | ... | 56.525 | 0 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.013045 |
| -0.020043 | ... | ... | 55.525 | 0 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.01304 |
| -0.019743 | ... | ... | 54.525 | 0 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.01303 |
| -0.019435 | ... | ... | 53.525 | 0 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.013018 |
| -0.019119 | ... | ... | 52.525 | 0 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.013003 |
| -0.018798 | ... | ... | 51.525 | 0 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.012984 |
| -0.018472 | ... | ... | 50.525 | 0 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.012964 |
| -0.01814 | ... | ... | 49.525 | 0 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.012941 |
| -0.017804 | ... | ... | 48.525 | 0 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.012916 |
| -0.017464 | ... | ... | 47.525 | 0 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.012889 |
| -0.017122 | ... | ... | 46.525 | 0 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.01286 |
| -0.016776 | ... | ... | 45.525 | 0 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.012829 |
| -0.016429 | ... | ... | 44.525 | 0 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.012797 |
| -0.016078 | ... | ... | 43.525 | 0 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.012763 |
| -0.015725 | ... | ... | 42.525 | 0 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.012727 |
| -0.01537 | ... | ... | 41.525 | 0 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.012689 |
| -0.015013 | ... | ... | 40.525 | 0 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.01265 |
| -0.014655 | ... | ... | 39.525 | 0 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.01261 |
| -0.014296 | ... | ... | 38.525 | 0 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.012566 |
| -0.013935 | ... | ... | 37.525 | 0 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.012522 |
| -0.013573 | ... | ... | 36.525 | 0 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.012476 |
| -0.01321 | ... | ... | 35.525 | 0 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.012428 |
| -0.012846 | ... | ... | 34.525 | 0 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.012378 |
| -0.012481 | ... | ... | 33.525 | 0 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.012326 |
| -0.012115 | ... | ... | 32.525 | 0 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.012273 |
| -0.011748 | ... | ... | 31.525 | 0 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.012218 |
| -0.01138 | ... | ... | 30.525 | 0 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.012159 |
| -0.011012 | ... | ... | 29.525 | 0 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.012099 |
| -0.010643 | ... | ... | 28.525 | 0 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.012036 |
| -0.010274 | ... | ... | 27.525 | 0 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.011972 |
| -0.009904 | ... | ... | 26.525 | 0 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.011903 |
| -0.009533 | ... | ... | 25.525 | 0 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.011832 |
| -0.009163 | ... | ... | 24.525 | 0 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.01176 |
| -0.008791 | ... | ... | 23.525 | 0 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.011683 |
| -0.00842 | ... | ... | 22.525 | 0 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.011602 |
| -0.008235 | ... | ... | 22.025 | 0 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.011561 |
| -0.008049 | ... | ... | 21.525 | 0 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.011519 |
| -0.007863 | ... | ... | 21.025 | 0 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.011476 |
| -0.007676 | ... | ... | 20.525 | 0 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.01143 |
| -0.00749 | ... | ... | 20.025 | 0 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.011384 |
| -0.007304 | ... | ... | 19.525 | 0 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.011337 |
| -0.007117 | ... | ... | 19.025 | 0 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.011289 |
| -0.006931 | ... | ... | 18.525 | 0 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.011241 |
| -0.006744 | ... | ... | 18.025 | 0 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.01119 |
| -0.006558 | ... | ... | 17.525 | 0 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.011138 |
| -0.006371 | ... | ... | 17.025 | 0 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.011084 |
| -0.006184 | ... | ... | 16.525 | 0 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.011028 |
| -0.005998 | ... | ... | 16.025 | 0 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.010972 |
| -0.005811 | ... | ... | 15.525 | 0 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.010913 |
| -0.005624 | ... | ... | 15.025 | 0 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.010852 |
| -0.005437 | ... | ... | 14.525 | 0 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.01079 |
| -0.00525 | ... | ... | 14.025 | 0 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.010726 |
| -0.005063 | ... | ... | 13.525 | 0 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.010659 |
| -0.004876 | ... | ... | 13.025 | 0 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.010589 |
| -0.004689 | ... | ... | 12.525 | 0 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.010516 |
| -0.004502 | ... | ... | 12.025 | 0 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.010442 |
| -0.004315 | ... | ... | 11.525 | 0 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.010365 |
| -0.004128 | ... | ... | 11.025 | 0 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.010283 |
| -0.003941 | ... | ... | 10.525 | 0 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.010197 |
| -0.003754 | ... | ... | 10.025 | 0 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.01011 |
| -0.003567 | ... | ... | 9.525 | 0 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.010016 |
| -0.00338 | ... | ... | 9.025 | 0 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.009918 |
| -0.003193 | ... | ... | 8.525 | 0 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.009815 |
| -0.003006 | ... | ... | 8.025 | 0 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.009705 |
| -0.002819 | ... | ... | 7.525 | 0 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.009589 |
| -0.002632 | ... | ... | 7.025 | 0 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.009466 |
| -0.002445 | ... | ... | 6.525 | 0 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.009334 |
| -0.002258 | ... | ... | 6.025 | 0 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.009191 |
| -0.00207 | ... | ... | 5.525 | 0 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.009038 |
| -0.001883 | ... | ... | 5.025 | 0 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.00887 |
| -0.001696 | ... | ... | 4.525 | 0 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.008687 |
| -0.001508 | ... | ... | 4.025 | 0 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.008483 |
| -0.001321 | ... | ... | 3.525 | 0 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.008253 |
| -0.001134 | ... | ... | 3.025 | 0 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.007992 |
| -0.000946 | ... | ... | 2.525 | 0 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.007687 |
| -0.000759 | ... | ... | 2.025 | 0 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.00732 |
| -0.000572 | ... | ... | 1.525 | 0 | 1.525 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.006858 |
| -0.000384 | ... | ... | 1.025 | 0 | 1.025 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.006231 |
| -0.000197 | ... | ... | 0.525 | 0 | 0.525 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.005237 |
| -0.011149 | ... | ... | 0.125 | 0 | 0.125 | 705000 | 0.100 | 0 | 0.100 | ... | ... | -0.011151 |
| -0.005095 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 0.475 | 0 | 0.475 | ... | ... | -0.000178 |
| -0.006154 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 0.975 | 0 | 0.975 | ... | ... | -0.000365 |
| -0.006804 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.475 | 0 | 1.475 | ... | ... | -0.000553 |
| -0.007278 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.975 | 0 | 1.975 | ... | ... | -0.00074 |
| -0.007653 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0 | 2.475 | ... | ... | -0.000928 |
| -0.007963 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0 | 2.975 | ... | ... | -0.001115 |
| -0.008229 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0 | 3.475 | ... | ... | -0.001302 |
| -0.008462 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0 | 3.975 | ... | ... | -0.00149 |
| -0.008668 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0 | 4.475 | ... | ... | -0.001677 |
| -0.008852 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0 | 4.975 | ... | ... | -0.001864 |
| -0.009022 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0 | 5.475 | ... | ... | -0.002052 |
| -0.009176 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0 | 5.975 | ... | ... | -0.002239 |
| -0.009321 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0 | 6.475 | ... | ... | -0.002426 |
| -0.009453 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0 | 6.975 | ... | ... | -0.002614 |
| -0.009578 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0 | 7.475 | ... | ... | -0.002801 |
| -0.009694 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0 | 7.975 | ... | ... | -0.002988 |
| -0.009805 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0 | 8.475 | ... | ... | -0.003175 |
| -0.009908 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0 | 8.975 | ... | ... | -0.003362 |
| -0.010007 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0 | 9.475 | ... | ... | -0.003549 |
| -0.010101 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0 | 9.975 | ... | ... | -0.003736 |
| -0.01019 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0 | 10.475 | ... | ... | -0.003923 |
| -0.010276 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0 | 10.975 | ... | ... | -0.00411 |
| -0.010358 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0 | 11.475 | ... | ... | -0.004297 |
| -0.010436 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0 | 11.975 | ... | ... | -0.004484 |
| -0.01051 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0 | 12.475 | ... | ... | -0.004671 |
| -0.010584 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0 | 12.975 | ... | ... | -0.004858 |
| -0.010654 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0 | 13.475 | ... | ... | -0.005045 |
| -0.010722 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0 | 13.975 | ... | ... | -0.005233 |
| -0.010786 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0 | 14.475 | ... | ... | -0.00542 |
| -0.010848 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0 | 14.975 | ... | ... | -0.005607 |
| -0.01091 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0 | 15.475 | ... | ... | -0.005794 |
| -0.01097 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0 | 15.975 | ... | ... | -0.005981 |
| -0.011028 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0 | 16.475 | ... | ... | -0.006168 |
| -0.011083 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0 | 16.975 | ... | ... | -0.006355 |
| -0.011136 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0 | 17.475 | ... | ... | -0.006542 |
| -0.011189 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0 | 17.975 | ... | ... | -0.006729 |
| -0.01124 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0 | 18.475 | ... | ... | -0.006916 |
| -0.011291 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0 | 18.975 | ... | ... | -0.007103 |
| -0.01134 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0 | 19.475 | ... | ... | -0.00729 |
| -0.011433 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0 | 20.475 | ... | ... | -0.007663 |
| -0.011523 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0 | 21.475 | ... | ... | -0.008037 |
| -0.011608 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0 | 22.475 | ... | ... | -0.008411 |
| -0.01169 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0 | 23.475 | ... | ... | -0.008784 |
| -0.011769 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0 | 24.475 | ... | ... | -0.009158 |
| -0.011845 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0 | 25.475 | ... | ... | -0.009531 |
| -0.011917 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0 | 26.475 | ... | ... | -0.009904 |
| -0.011986 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0 | 27.475 | ... | ... | -0.010277 |
| -0.012054 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0 | 28.475 | ... | ... | -0.01065 |
| -0.01212 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0 | 29.475 | ... | ... | -0.011023 |
| -0.012184 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0 | 30.475 | ... | ... | -0.011396 |
| -0.012244 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0 | 31.475 | ... | ... | -0.011769 |
| -0.012303 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0 | 32.475 | ... | ... | -0.012141 |
| -0.01236 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0 | 33.475 | ... | ... | -0.012513 |
| -0.012416 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0 | 34.475 | ... | ... | -0.012885 |
| -0.012471 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0 | 35.475 | ... | ... | -0.013257 |
| -0.012523 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0 | 36.475 | ... | ... | -0.013629 |
| -0.012574 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0 | 37.475 | ... | ... | -0.014001 |
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.