Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012773 | ... | ... | 42.475 | 0 | 42.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003496 |
| -0.012524 | ... | ... | 41.475 | 0 | 41.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.012268 | ... | ... | 40.475 | 0 | 40.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.012004 | ... | ... | 39.475 | 0 | 39.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003474 |
| -0.011735 | ... | ... | 38.475 | 0 | 38.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| -0.011461 | ... | ... | 37.475 | 0 | 37.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003455 |
| -0.011182 | ... | ... | 36.475 | 0 | 36.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003444 |
| -0.010899 | ... | ... | 35.475 | 0 | 35.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.010614 | ... | ... | 34.475 | 0 | 34.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003421 |
| -0.010324 | ... | ... | 33.475 | 0 | 33.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003408 |
| -0.010033 | ... | ... | 32.475 | 0 | 32.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003394 |
| -0.009739 | ... | ... | 31.475 | 0 | 31.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| -0.009442 | ... | ... | 30.475 | 0 | 30.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003365 |
| -0.009144 | ... | ... | 29.475 | 0 | 29.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| -0.008844 | ... | ... | 28.475 | 0 | 28.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003333 |
| -0.008543 | ... | ... | 27.475 | 0 | 27.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003315 |
| -0.00824 | ... | ... | 26.475 | 0 | 26.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| -0.007936 | ... | ... | 25.475 | 0 | 25.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003278 |
| -0.007631 | ... | ... | 24.475 | 0 | 24.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003258 |
| -0.007324 | ... | ... | 23.475 | 0 | 23.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003238 |
| -0.007017 | ... | ... | 22.475 | 0 | 22.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003216 |
| -0.006709 | ... | ... | 21.475 | 0 | 21.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003193 |
| -0.006401 | ... | ... | 20.475 | 0 | 20.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003169 |
| -0.006092 | ... | ... | 19.475 | 0 | 19.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| -0.005782 | ... | ... | 18.475 | 0 | 18.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| -0.005471 | ... | ... | 17.475 | 0 | 17.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003088 |
| -0.005316 | ... | ... | 16.975 | 0 | 16.975 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003073 |
| -0.00516 | ... | ... | 16.475 | 0 | 16.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.005004 | ... | ... | 15.975 | 0 | 15.975 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003042 |
| -0.004849 | ... | ... | 15.475 | 0 | 15.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003026 |
| -0.004693 | ... | ... | 14.975 | 0 | 14.975 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
| -0.004537 | ... | ... | 14.475 | 0 | 14.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| -0.004381 | ... | ... | 13.975 | 0 | 13.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002974 |
| -0.004225 | ... | ... | 13.475 | 0 | 13.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| -0.004068 | ... | ... | 12.975 | 0 | 12.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002937 |
| -0.003912 | ... | ... | 12.475 | 0 | 12.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| -0.003756 | ... | ... | 11.975 | 0 | 11.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002896 |
| -0.003599 | ... | ... | 11.475 | 0 | 11.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002874 |
| -0.003443 | ... | ... | 10.975 | 0 | 10.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
| -0.003287 | ... | ... | 10.475 | 0 | 10.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002828 |
| -0.00313 | ... | ... | 9.975 | 0 | 9.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| -0.002973 | ... | ... | 9.475 | 0 | 9.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.002817 | ... | ... | 8.975 | 0 | 8.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| -0.00266 | ... | ... | 8.475 | 0 | 8.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002721 |
| -0.002503 | ... | ... | 7.975 | 0 | 7.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002691 |
| -0.002347 | ... | ... | 7.475 | 0 | 7.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| -0.00219 | ... | ... | 6.975 | 0 | 6.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| -0.002033 | ... | ... | 6.475 | 0 | 6.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
| -0.001876 | ... | ... | 5.975 | 0 | 5.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002547 |
| -0.001719 | ... | ... | 5.475 | 0 | 5.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
| -0.001562 | ... | ... | 4.975 | 0 | 4.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| -0.001405 | ... | ... | 4.475 | 0 | 4.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
| -0.001248 | ... | ... | 3.975 | 0 | 3.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| -0.001091 | ... | ... | 3.475 | 0 | 3.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.000934 | ... | ... | 2.975 | 0 | 2.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00221 |
| -0.000777 | ... | ... | 2.475 | 0 | 2.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| -0.00062 | ... | ... | 1.975 | 0 | 1.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| -0.000463 | ... | ... | 1.475 | 0 | 1.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001888 |
| -0.002902 | ... | ... | 1 | 0 | 1 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.002848 |
| -0.00598 | ... | ... | 0.575 | 0 | 0.575 | 570000 | 0.100 | 0 | 0.100 | ... | ... | -0.005995 |
| -0.007251 | ... | ... | 0.250 | 0 | 0.250 | 575000 | 0.275 | 0 | 0.275 | ... | ... | -0.007249 |
| -0.00509 | ... | ... | 0.075 | 0 | 0.075 | 580000 | 0.600 | 0 | 0.600 | ... | ... | -0.00508 |
| -0.001729 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.025 | 0 | 1.025 | ... | ... | -0.000322 |
| -0.001903 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.525 | 0 | 1.525 | ... | ... | -0.000479 |
| -0.002031 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.025 | 0 | 2.025 | ... | ... | -0.000636 |
| -0.002133 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.525 | 0 | 2.525 | ... | ... | -0.000793 |
| -0.002218 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.025 | 0 | 3.025 | ... | ... | -0.00095 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.525 | 0 | 3.525 | ... | ... | -0.001107 |
| -0.002354 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.025 | 0 | 4.025 | ... | ... | -0.001264 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.525 | 0 | 4.525 | ... | ... | -0.001421 |
| -0.002462 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.025 | 0 | 5.025 | ... | ... | -0.001578 |
| -0.002509 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.525 | 0 | 5.525 | ... | ... | -0.001735 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.025 | 0 | 6.025 | ... | ... | -0.001892 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.525 | 0 | 6.525 | ... | ... | -0.002049 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.025 | 0 | 7.025 | ... | ... | -0.002205 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.525 | 0 | 7.525 | ... | ... | -0.002362 |
| -0.002694 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.025 | 0 | 8.025 | ... | ... | -0.002519 |
| -0.002724 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.525 | 0 | 8.525 | ... | ... | -0.002676 |
| -0.002753 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.025 | 0 | 9.025 | ... | ... | -0.002833 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.525 | 0 | 9.525 | ... | ... | -0.00299 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.025 | 0 | 10.025 | ... | ... | -0.003147 |
| -0.002831 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.525 | 0 | 10.525 | ... | ... | -0.003303 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.025 | 0 | 11.025 | ... | ... | -0.00346 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.525 | 0 | 11.525 | ... | ... | -0.003617 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.025 | 0 | 12.025 | ... | ... | -0.003773 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.525 | 0 | 12.525 | ... | ... | -0.00393 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.025 | 0 | 13.025 | ... | ... | -0.004086 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.525 | 0 | 13.525 | ... | ... | -0.004243 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.025 | 0 | 14.025 | ... | ... | -0.0044 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.525 | 0 | 14.525 | ... | ... | -0.004556 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.025 | 0 | 15.025 | ... | ... | -0.004712 |
| -0.00303 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.525 | 0 | 15.525 | ... | ... | -0.004869 |
| -0.003062 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.525 | 0 | 16.525 | ... | ... | -0.005182 |
| -0.003092 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.525 | 0 | 17.525 | ... | ... | -0.005494 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.525 | 0 | 18.525 | ... | ... | -0.005807 |
| -0.003148 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.525 | 0 | 19.525 | ... | ... | -0.006119 |
| -0.003174 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.525 | 0 | 20.525 | ... | ... | -0.006432 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.525 | 0 | 21.525 | ... | ... | -0.006744 |
| -0.003222 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.525 | 0 | 22.525 | ... | ... | -0.007056 |
| -0.003245 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.525 | 0 | 23.525 | ... | ... | -0.007368 |
| -0.003267 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.525 | 0 | 24.525 | ... | ... | -0.007679 |
| -0.003288 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.525 | 0 | 25.525 | ... | ... | -0.007991 |
| -0.003308 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.525 | 0 | 26.525 | ... | ... | -0.008302 |
| -0.003327 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.525 | 0 | 27.525 | ... | ... | -0.008613 |
| -0.003346 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.525 | 0 | 28.525 | ... | ... | -0.008924 |
| -0.003364 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.525 | 0 | 29.525 | ... | ... | -0.009235 |
| -0.003381 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.525 | 0 | 30.525 | ... | ... | -0.009546 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.525 | 0 | 31.525 | ... | ... | -0.009856 |
| -0.003414 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.525 | 0 | 32.525 | ... | ... | -0.010166 |
| -0.00343 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.525 | 0 | 33.525 | ... | ... | -0.010476 |
| -0.003446 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.525 | 0 | 34.525 | ... | ... | -0.010786 |
| -0.00346 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.525 | 0 | 35.525 | ... | ... | -0.011096 |
| -0.003475 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.525 | 0 | 36.525 | ... | ... | -0.011405 |
| -0.003489 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.525 | 0 | 37.525 | ... | ... | -0.011715 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.525 | 0 | 38.525 | ... | ... | -0.012024 |
| -0.003516 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.525 | 0 | 39.525 | ... | ... | -0.012333 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.525 | 0 | 40.525 | ... | ... | -0.012642 |
| -0.003542 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.525 | 0 | 41.525 | ... | ... | -0.01295 |
| -0.003554 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.525 | 0 | 42.525 | ... | ... | -0.013259 |
| -0.003566 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.525 | 0 | 43.525 | ... | ... | -0.013567 |
| -0.003578 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.525 | 0 | 44.525 | ... | ... | -0.013875 |
| -0.00359 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.525 | 0 | 45.525 | ... | ... | -0.014183 |
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.