Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022071 | ... | ... | 42.750 | 0 | 42.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000814 |
| -0.022057 | ... | ... | 41.750 | 0 | 41.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000813 |
| -0.022015 | ... | ... | 40.750 | 0 | 40.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000811 |
| -0.02195 | ... | ... | 39.750 | 0 | 39.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000809 |
| -0.021865 | ... | ... | 38.750 | 0 | 38.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000807 |
| -0.021761 | ... | ... | 37.750 | 0 | 37.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000805 |
| -0.02164 | ... | ... | 36.750 | 0 | 36.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000802 |
| -0.021505 | ... | ... | 35.750 | 0 | 35.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000799 |
| -0.021356 | ... | ... | 34.750 | 0 | 34.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000796 |
| -0.021195 | ... | ... | 33.750 | 0 | 33.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000793 |
| -0.021021 | ... | ... | 32.750 | 0 | 32.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00079 |
| -0.020837 | ... | ... | 31.750 | 0 | 31.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| -0.020643 | ... | ... | 30.750 | 0 | 30.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000783 |
| -0.020438 | ... | ... | 29.750 | 0 | 29.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000779 |
| -0.020224 | ... | ... | 28.750 | 0 | 28.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000775 |
| -0.02 | ... | ... | 27.750 | 0 | 27.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000771 |
| -0.019767 | ... | ... | 26.750 | 0 | 26.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000767 |
| -0.019525 | ... | ... | 25.750 | 0 | 25.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000763 |
| -0.019273 | ... | ... | 24.750 | 0 | 24.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000758 |
| -0.019012 | ... | ... | 23.750 | 0 | 23.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| -0.018741 | ... | ... | 22.750 | 0 | 22.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000748 |
| -0.018461 | ... | ... | 21.750 | 0 | 21.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000742 |
| -0.01817 | ... | ... | 20.750 | 0 | 20.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000736 |
| -0.017867 | ... | ... | 19.750 | 0 | 19.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00073 |
| -0.017554 | ... | ... | 18.750 | 0 | 18.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000724 |
| -0.017227 | ... | ... | 17.750 | 0 | 17.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000717 |
| -0.016887 | ... | ... | 16.750 | 0 | 16.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00071 |
| -0.016533 | ... | ... | 15.750 | 0 | 15.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000702 |
| -0.016161 | ... | ... | 14.750 | 0 | 14.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000694 |
| -0.015969 | ... | ... | 14.250 | 0 | 14.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| -0.015772 | ... | ... | 13.750 | 0 | 13.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000685 |
| -0.01557 | ... | ... | 13.250 | 0 | 13.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00068 |
| -0.015362 | ... | ... | 12.750 | 0 | 12.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000676 |
| -0.015149 | ... | ... | 12.250 | 0 | 12.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.000671 |
| -0.014929 | ... | ... | 11.750 | 0 | 11.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000665 |
| -0.014702 | ... | ... | 11.250 | 0 | 11.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.00066 |
| -0.014469 | ... | ... | 10.750 | 0 | 10.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000654 |
| -0.014227 | ... | ... | 10.250 | 0 | 10.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.000648 |
| -0.013976 | ... | ... | 9.750 | 0 | 9.750 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.001122 |
| -0.013717 | ... | ... | 9.250 | 0 | 9.250 | 485000 | 0.025 | 0 | 0.025 | ... | ... | -0.00111 |
| -0.013446 | ... | ... | 8.750 | 0 | 8.750 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.001096 |
| -0.013165 | ... | ... | 8.275 | -0.025 | 8.250 | 495000 | 0.050 | 0 | 0.050 | ... | ... | -0.00186 |
| -0.013156 | ... | ... | 7.775 | 0 | 7.775 | 500000 | 0.050 | 0 | 0.050 | ... | ... | -0.001831 |
| -0.013117 | ... | ... | 7.300 | 0 | 7.300 | 505000 | 0.075 | 0 | 0.075 | ... | ... | -0.002449 |
| -0.013045 | ... | ... | 6.825 | 0 | 6.825 | 510000 | 0.100 | 0 | 0.100 | ... | ... | -0.002975 |
| -0.012938 | ... | ... | 6.375 | -0.025 | 6.350 | 515000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.003424 |
| -0.013037 | ... | ... | 5.900 | 0 | 5.900 | 520000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00425 |
| -0.013073 | ... | ... | 5.475 | -0.025 | 5.450 | 525000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004922 |
| -0.013263 | ... | ... | 5.050 | -0.025 | 5.025 | 530000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.005799 |
| -0.013356 | ... | ... | 4.625 | -0.025 | 4.600 | 535000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.006479 |
| -0.013546 | ... | ... | 4.225 | -0.025 | 4.200 | 540000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.007242 |
| -0.013793 | ... | ... | 3.850 | -0.025 | 3.825 | 545000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.007777 |
| -0.013884 | ... | ... | 3.475 | -0.025 | 3.450 | 550000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.008507 |
| -0.013983 | ... | ... | 3.125 | -0.025 | 3.100 | 555000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.00894 |
| -0.014059 | ... | ... | 2.800 | -0.025 | 2.775 | 560000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.009088 |
| -0.014088 | ... | ... | 2.500 | -0.025 | 2.475 | 565000 | 1.225 | -0.025 | 1.250 | ... | ... | -0.009267 |
| -0.013896 | ... | ... | 2.225 | -0.050 | 2.175 | 570000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.009268 |
| -0.013792 | ... | ... | 1.950 | -0.025 | 1.925 | 575000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.008917 |
| -0.013448 | ... | ... | 1.725 | -0.050 | 1.675 | 580000 | 1.925 | -0.025 | 1.950 | ... | ... | -0.008353 |
| -0.013025 | ... | ... | 1.500 | -0.050 | 1.450 | 585000 | 2.200 | -0.050 | 2.250 | ... | ... | -0.00756 |
| -0.012712 | ... | ... | 1.300 | -0.025 | 1.275 | 590000 | 2.500 | -0.050 | 2.550 | ... | ... | -0.006526 |
| -0.01198 | ... | ... | 1.125 | -0.050 | 1.075 | 595000 | 2.825 | -0.025 | 2.850 | ... | ... | -0.005242 |
| -0.011404 | ... | ... | 0.950 | -0.025 | 0.925 | 600000 | 3.175 | -0.025 | 3.200 | ... | ... | -0.003685 |
| -0.010839 | ... | ... | 0.825 | -0.025 | 0.800 | 605000 | 3.525 | -0.025 | 3.550 | ... | ... | -0.001241 |
| -0.01008 | ... | ... | 0.700 | -0.025 | 0.675 | 610000 | 3.900 | -0.025 | 3.925 | ... | ... | 0.000394 |
| -0.00911 | ... | ... | 0.575 | -0.025 | 0.550 | 615000 | 4.275 | -0.025 | 4.300 | ... | ... | 0.000444 |
| -0.008524 | ... | ... | 0.500 | -0.025 | 0.475 | 620000 | 4.700 | 0 | 4.700 | ... | ... | 0.000493 |
| -0.007464 | ... | ... | 0.400 | -0.025 | 0.375 | 625000 | 5.100 | -0.025 | 5.125 | ... | ... | 0.000542 |
| -0.006939 | ... | ... | 0.350 | -0.025 | 0.325 | 630000 | 5.550 | 0 | 5.550 | ... | ... | 0.000591 |
| -0.005907 | ... | ... | 0.275 | -0.025 | 0.250 | 635000 | 5.975 | -0.025 | 6 | ... | ... | 0.000641 |
| -0.005597 | ... | ... | 0.225 | 0 | 0.225 | 640000 | 6.425 | -0.025 | 6.450 | ... | ... | 0.00069 |
| -0.004759 | ... | ... | 0.175 | 0 | 0.175 | 645000 | 6.875 | -0.025 | 6.900 | ... | ... | 0.000739 |
| -0.004325 | ... | ... | 0.150 | 0 | 0.150 | 650000 | 7.350 | 0 | 7.350 | ... | ... | 0.000788 |
| -0.003249 | ... | ... | 0.125 | -0.025 | 0.100 | 655000 | 7.825 | 0 | 7.825 | ... | ... | 0.000838 |
| -0.003295 | ... | ... | 0.100 | 0 | 0.100 | 660000 | 8.300 | 0 | 8.300 | ... | ... | 0.000887 |
| -0.002682 | ... | ... | 0.075 | 0 | 0.075 | 665000 | 8.775 | -0.025 | 8.800 | ... | ... | 0.000936 |
| -0.001983 | ... | ... | 0.050 | 0 | 0.050 | 670000 | 9.275 | 0 | 9.275 | ... | ... | 0.000986 |
| -0.002005 | ... | ... | 0.050 | 0 | 0.050 | 675000 | 9.750 | -0.025 | 9.775 | ... | ... | 0.001035 |
| -0.001168 | ... | ... | 0.050 | -0.025 | 0.025 | 680000 | 10.250 | 0 | 10.250 | ... | ... | 0.001084 |
| -0.001178 | ... | ... | 0.025 | 0 | 0.025 | 685000 | 10.750 | 0 | 10.750 | ... | ... | 0.001133 |
| -0.001188 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 11.250 | 0 | 11.250 | ... | ... | 0.001183 |
| -0.001198 | ... | ... | 0.025 | 0 | 0.025 | 695000 | 11.750 | 0 | 11.750 | ... | ... | 0.001232 |
| -0.000685 | ... | ... | 0.025 | -0.013 | 0.013 | 700000 | 12.250 | 0 | 12.250 | ... | ... | 0.001281 |
| -0.00069 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.750 | 0 | 12.750 | ... | ... | 0.001331 |
| -0.000694 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.250 | 0 | 13.250 | ... | ... | 0.00138 |
| -0.000698 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.750 | 0 | 13.750 | ... | ... | 0.001429 |
| -0.000702 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.250 | 0 | 14.250 | ... | ... | 0.001478 |
| -0.000706 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.750 | 0 | 14.750 | ... | ... | 0.001528 |
| -0.00071 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.250 | 0 | 15.250 | ... | ... | 0.001577 |
| -0.000714 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.750 | 0 | 15.750 | ... | ... | 0.001626 |
| -0.000718 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.250 | 0 | 16.250 | ... | ... | 0.001675 |
| -0.000725 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.250 | 0 | 17.250 | ... | ... | 0.001774 |
| -0.000731 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.250 | 0 | 18.250 | ... | ... | 0.001873 |
| -0.000737 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.250 | 0 | 19.250 | ... | ... | 0.001971 |
| -0.000743 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.250 | 0 | 20.250 | ... | ... | 0.00207 |
| -0.000749 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.250 | 0 | 21.250 | ... | ... | 0.002168 |
| -0.000754 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.250 | 0 | 22.250 | ... | ... | 0.002267 |
| -0.000759 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.250 | 0 | 23.250 | ... | ... | 0.002365 |
| -0.000764 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.250 | 0 | 24.250 | ... | ... | 0.002464 |
| -0.000769 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.250 | 0 | 25.250 | ... | ... | 0.002563 |
| -0.000774 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.250 | 0 | 26.250 | ... | ... | 0.002661 |
| -0.000778 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.250 | 0 | 27.250 | ... | ... | 0.00276 |
| -0.000783 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.250 | 0 | 28.250 | ... | ... | 0.002858 |
| -0.000787 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.250 | 0 | 29.250 | ... | ... | 0.002957 |
| -0.000791 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.250 | 0 | 30.250 | ... | ... | 0.003055 |
| -0.000794 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.250 | 0 | 31.250 | ... | ... | 0.003154 |
| -0.000798 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.250 | 0 | 32.250 | ... | ... | 0.003252 |
| -0.000802 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.250 | 0 | 33.250 | ... | ... | 0.003351 |
| -0.000805 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.250 | 0 | 34.250 | ... | ... | 0.00345 |
| -0.000809 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.250 | 0 | 35.250 | ... | ... | 0.003548 |
| -0.000812 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.250 | 0 | 36.250 | ... | ... | 0.003647 |
| -0.000815 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.250 | 0 | 37.250 | ... | ... | 0.003745 |
| -0.000819 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.250 | 0 | 38.250 | ... | ... | 0.003844 |
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.