Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016022 | ... | ... | 42.600 | 0 | 42.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.007016 |
| -0.015689 | ... | ... | 41.600 | 0 | 41.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.007001 |
| -0.01535 | ... | ... | 40.600 | 0 | 40.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.006984 |
| -0.015005 | ... | ... | 39.600 | 0 | 39.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006966 |
| -0.014656 | ... | ... | 38.600 | 0 | 38.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006946 |
| -0.014303 | ... | ... | 37.600 | 0 | 37.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.006925 |
| -0.013946 | ... | ... | 36.600 | 0 | 36.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.006903 |
| -0.013585 | ... | ... | 35.600 | 0 | 35.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.006879 |
| -0.013222 | ... | ... | 34.600 | 0 | 34.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.006854 |
| -0.012857 | ... | ... | 33.600 | 0 | 33.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.006828 |
| -0.012489 | ... | ... | 32.600 | 0 | 32.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0068 |
| -0.012119 | ... | ... | 31.600 | 0 | 31.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006771 |
| -0.011747 | ... | ... | 30.600 | 0 | 30.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.006741 |
| -0.011374 | ... | ... | 29.600 | 0 | 29.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.006709 |
| -0.010999 | ... | ... | 28.600 | 0 | 28.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006676 |
| -0.010622 | ... | ... | 27.600 | 0 | 27.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.006641 |
| -0.010245 | ... | ... | 26.600 | 0 | 26.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.006605 |
| -0.009866 | ... | ... | 25.600 | 0 | 25.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.006567 |
| -0.009487 | ... | ... | 24.600 | 0 | 24.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006527 |
| -0.009106 | ... | ... | 23.600 | 0 | 23.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006485 |
| -0.008725 | ... | ... | 22.600 | 0 | 22.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.006442 |
| -0.008343 | ... | ... | 21.600 | 0 | 21.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.006395 |
| -0.00796 | ... | ... | 20.600 | 0 | 20.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.006348 |
| -0.007576 | ... | ... | 19.600 | 0 | 19.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006297 |
| -0.007192 | ... | ... | 18.600 | 0 | 18.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006244 |
| -0.006808 | ... | ... | 17.600 | 0 | 17.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006187 |
| -0.006423 | ... | ... | 16.600 | 0 | 16.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006127 |
| -0.00623 | ... | ... | 16.100 | 0 | 16.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.006096 |
| -0.006038 | ... | ... | 15.600 | 0 | 15.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.006064 |
| -0.005845 | ... | ... | 15.100 | 0 | 15.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.006031 |
| -0.005652 | ... | ... | 14.600 | 0 | 14.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005996 |
| -0.005459 | ... | ... | 14.100 | 0 | 14.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005961 |
| -0.005266 | ... | ... | 13.600 | 0 | 13.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005924 |
| -0.005073 | ... | ... | 13.100 | 0 | 13.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005886 |
| -0.00488 | ... | ... | 12.600 | 0 | 12.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005846 |
| -0.004687 | ... | ... | 12.100 | 0 | 12.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005805 |
| -0.004494 | ... | ... | 11.600 | 0 | 11.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005762 |
| -0.0043 | ... | ... | 11.100 | 0 | 11.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005717 |
| -0.004107 | ... | ... | 10.600 | 0 | 10.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00567 |
| -0.003914 | ... | ... | 10.100 | 0 | 10.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005621 |
| -0.00372 | ... | ... | 9.600 | 0 | 9.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| -0.003527 | ... | ... | 9.100 | 0 | 9.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005516 |
| -0.003333 | ... | ... | 8.600 | 0 | 8.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005459 |
| -0.003139 | ... | ... | 8.100 | 0 | 8.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.005399 |
| -0.002946 | ... | ... | 7.600 | 0 | 7.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005335 |
| -0.002752 | ... | ... | 7.100 | 0 | 7.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005268 |
| -0.002558 | ... | ... | 6.600 | 0 | 6.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005195 |
| -0.002365 | ... | ... | 6.100 | 0 | 6.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005117 |
| -0.002171 | ... | ... | 5.600 | 0 | 5.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| -0.001977 | ... | ... | 5.100 | 0 | 5.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004941 |
| -0.001783 | ... | ... | 4.600 | 0 | 4.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
| -0.001589 | ... | ... | 4.100 | 0 | 4.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004729 |
| -0.001396 | ... | ... | 3.600 | 0 | 3.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
| -0.001202 | ... | ... | 3.100 | 0 | 3.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004461 |
| -0.001008 | ... | ... | 2.600 | 0 | 2.600 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004296 |
| -0.000814 | ... | ... | 2.100 | 0 | 2.100 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004098 |
| -0.00062 | ... | ... | 1.600 | 0 | 1.600 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003851 |
| -0.000426 | ... | ... | 1.100 | 0 | 1.100 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| -0.000233 | ... | ... | 0.600 | 0 | 0.600 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003015 |
| -0.006195 | ... | ... | 0.175 | 0 | 0.175 | 595000 | 0.075 | 0 | 0.075 | ... | ... | -0.0062 |
| -0.004402 | ... | ... | 0.025 | 0 | 0.025 | 600000 | 0.425 | 0 | 0.425 | ... | ... | -0.004407 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 0.900 | 0 | 0.900 | ... | ... | -0.000349 |
| -0.003732 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.400 | 0 | 1.400 | ... | ... | -0.000543 |
| -0.004007 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.900 | 0 | 1.900 | ... | ... | -0.000736 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.400 | 0 | 2.400 | ... | ... | -0.00093 |
| -0.004399 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.900 | 0 | 2.900 | ... | ... | -0.001124 |
| -0.00455 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.400 | 0 | 3.400 | ... | ... | -0.001318 |
| -0.004681 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.900 | 0 | 3.900 | ... | ... | -0.001512 |
| -0.004797 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.400 | 0 | 4.400 | ... | ... | -0.001706 |
| -0.004902 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.900 | 0 | 4.900 | ... | ... | -0.001899 |
| -0.004997 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.400 | 0 | 5.400 | ... | ... | -0.002093 |
| -0.005084 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.900 | 0 | 5.900 | ... | ... | -0.002287 |
| -0.005165 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.400 | 0 | 6.400 | ... | ... | -0.002481 |
| -0.005239 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.900 | 0 | 6.900 | ... | ... | -0.002675 |
| -0.005309 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.400 | 0 | 7.400 | ... | ... | -0.002868 |
| -0.005375 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.900 | 0 | 7.900 | ... | ... | -0.003062 |
| -0.005436 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.400 | 0 | 8.400 | ... | ... | -0.003256 |
| -0.005494 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.900 | 0 | 8.900 | ... | ... | -0.003449 |
| -0.00555 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.400 | 0 | 9.400 | ... | ... | -0.003643 |
| -0.005602 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.900 | 0 | 9.900 | ... | ... | -0.003837 |
| -0.005652 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.400 | 0 | 10.400 | ... | ... | -0.00403 |
| -0.005699 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.900 | 0 | 10.900 | ... | ... | -0.004224 |
| -0.005746 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.400 | 0 | 11.400 | ... | ... | -0.004418 |
| -0.005789 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.900 | 0 | 11.900 | ... | ... | -0.004611 |
| -0.005831 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.400 | 0 | 12.400 | ... | ... | -0.004805 |
| -0.005871 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.900 | 0 | 12.900 | ... | ... | -0.004998 |
| -0.005911 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.400 | 0 | 13.400 | ... | ... | -0.005192 |
| -0.005948 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.900 | 0 | 13.900 | ... | ... | -0.005385 |
| -0.005984 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.400 | 0 | 14.400 | ... | ... | -0.005578 |
| -0.006019 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.900 | 0 | 14.900 | ... | ... | -0.005772 |
| -0.006053 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.400 | 0 | 15.400 | ... | ... | -0.005965 |
| -0.006087 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.900 | 0 | 15.900 | ... | ... | -0.006158 |
| -0.006119 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.400 | 0 | 16.400 | ... | ... | -0.006352 |
| -0.00618 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.400 | 0 | 17.400 | ... | ... | -0.006738 |
| -0.006238 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.400 | 0 | 18.400 | ... | ... | -0.007124 |
| -0.006292 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.400 | 0 | 19.400 | ... | ... | -0.00751 |
| -0.006345 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.400 | 0 | 20.400 | ... | ... | -0.007896 |
| -0.006395 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.400 | 0 | 21.400 | ... | ... | -0.008282 |
| -0.006442 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.400 | 0 | 22.400 | ... | ... | -0.008668 |
| -0.006487 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.400 | 0 | 23.400 | ... | ... | -0.009054 |
| -0.006531 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.400 | 0 | 24.400 | ... | ... | -0.009439 |
| -0.006574 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.400 | 0 | 25.400 | ... | ... | -0.009824 |
| -0.006614 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.400 | 0 | 26.400 | ... | ... | -0.01021 |
| -0.006652 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.400 | 0 | 27.400 | ... | ... | -0.010595 |
| -0.00669 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.400 | 0 | 28.400 | ... | ... | -0.010979 |
| -0.006726 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.400 | 0 | 29.400 | ... | ... | -0.011364 |
| -0.006761 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.400 | 0 | 30.400 | ... | ... | -0.011749 |
| -0.006795 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.400 | 0 | 31.400 | ... | ... | -0.012133 |
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.