Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01371 | ... | ... | 44.950 | 0 | 44.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004879 |
| -0.013455 | ... | ... | 43.950 | 0 | 43.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004871 |
| -0.013192 | ... | ... | 42.950 | 0 | 42.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004862 |
| -0.012924 | ... | ... | 41.950 | 0 | 41.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| -0.012649 | ... | ... | 40.950 | 0 | 40.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
| -0.01237 | ... | ... | 39.950 | 0 | 39.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004828 |
| -0.012087 | ... | ... | 38.950 | 0 | 38.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
| -0.0118 | ... | ... | 37.950 | 0 | 37.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.0048 |
| -0.01151 | ... | ... | 36.950 | 0 | 36.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004785 |
| -0.011217 | ... | ... | 35.950 | 0 | 35.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004769 |
| -0.010922 | ... | ... | 34.950 | 0 | 34.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004751 |
| -0.010624 | ... | ... | 33.950 | 0 | 33.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004734 |
| -0.010324 | ... | ... | 32.950 | 0 | 32.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004715 |
| -0.010023 | ... | ... | 31.950 | 0 | 31.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004695 |
| -0.009719 | ... | ... | 30.950 | 0 | 30.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| -0.009415 | ... | ... | 29.950 | 0 | 29.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004652 |
| -0.009109 | ... | ... | 28.950 | 0 | 28.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00463 |
| -0.008801 | ... | ... | 27.950 | 0 | 27.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004606 |
| -0.008493 | ... | ... | 26.950 | 0 | 26.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004581 |
| -0.008184 | ... | ... | 25.950 | 0 | 25.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004555 |
| -0.007874 | ... | ... | 24.950 | 0 | 24.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| -0.007563 | ... | ... | 23.950 | 0 | 23.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.0045 |
| -0.007251 | ... | ... | 22.950 | 0 | 22.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00447 |
| -0.006938 | ... | ... | 21.950 | 0 | 21.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| -0.006625 | ... | ... | 20.950 | 0 | 20.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004406 |
| -0.006312 | ... | ... | 19.950 | 0 | 19.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004372 |
| -0.005998 | ... | ... | 18.950 | 0 | 18.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004335 |
| -0.005683 | ... | ... | 17.950 | 0 | 17.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004297 |
| -0.005526 | ... | ... | 17.450 | 0 | 17.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004277 |
| -0.005369 | ... | ... | 16.950 | 0 | 16.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004256 |
| -0.005211 | ... | ... | 16.450 | 0 | 16.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004235 |
| -0.005054 | ... | ... | 15.950 | 0 | 15.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004213 |
| -0.004896 | ... | ... | 15.450 | 0 | 15.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004191 |
| -0.004738 | ... | ... | 14.950 | 0 | 14.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004168 |
| -0.00458 | ... | ... | 14.450 | 0 | 14.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004144 |
| -0.004422 | ... | ... | 13.950 | 0 | 13.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004119 |
| -0.004264 | ... | ... | 13.450 | 0 | 13.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004093 |
| -0.004106 | ... | ... | 12.950 | 0 | 12.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004066 |
| -0.003948 | ... | ... | 12.450 | 0 | 12.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004038 |
| -0.00379 | ... | ... | 11.950 | 0 | 11.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004009 |
| -0.003631 | ... | ... | 11.450 | 0 | 11.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
| -0.003473 | ... | ... | 10.950 | 0 | 10.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003948 |
| -0.003315 | ... | ... | 10.450 | 0 | 10.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| -0.003156 | ... | ... | 9.950 | 0 | 9.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003881 |
| -0.002998 | ... | ... | 9.450 | 0 | 9.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.002839 | ... | ... | 8.950 | 0 | 8.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.002681 | ... | ... | 8.450 | 0 | 8.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003767 |
| -0.002523 | ... | ... | 7.950 | 0 | 7.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| -0.002364 | ... | ... | 7.450 | 0 | 7.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003679 |
| -0.002206 | ... | ... | 6.950 | 0 | 6.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003632 |
| -0.002047 | ... | ... | 6.450 | 0 | 6.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00358 |
| -0.001888 | ... | ... | 5.950 | 0 | 5.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003525 |
| -0.00173 | ... | ... | 5.450 | 0 | 5.450 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| -0.001571 | ... | ... | 4.950 | 0 | 4.950 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
| -0.001413 | ... | ... | 4.450 | 0 | 4.450 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003328 |
| -0.001254 | ... | ... | 3.950 | 0 | 3.950 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| -0.001095 | ... | ... | 3.450 | 0 | 3.450 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003159 |
| -0.000937 | ... | ... | 2.950 | 0 | 2.950 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| -0.000778 | ... | ... | 2.450 | 0 | 2.450 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.000619 | ... | ... | 1.950 | 0 | 1.950 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00279 |
| -0.00046 | ... | ... | 1.450 | 0 | 1.450 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| -0.000302 | ... | ... | 0.950 | 0 | 0.950 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
| -0.003164 | ... | ... | 0.500 | -0.025 | 0.475 | 595000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003157 |
| -0.007596 | ... | ... | 0.225 | -0.050 | 0.175 | 600000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.007593 |
| -0.003352 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.003365 |
| -0.00241 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.050 | 0 | 1.050 | ... | ... | -0.000333 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.550 | 0 | 1.550 | ... | ... | -0.000492 |
| -0.002822 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.050 | 0 | 2.050 | ... | ... | -0.000651 |
| -0.002961 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.550 | 0 | 2.550 | ... | ... | -0.00081 |
| -0.003078 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.050 | 0 | 3.050 | ... | ... | -0.000968 |
| -0.003178 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.550 | 0 | 3.550 | ... | ... | -0.001127 |
| -0.003265 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.050 | 0 | 4.050 | ... | ... | -0.001286 |
| -0.003343 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.550 | 0 | 4.550 | ... | ... | -0.001444 |
| -0.003413 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.050 | 0 | 5.050 | ... | ... | -0.001603 |
| -0.003478 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.550 | 0 | 5.550 | ... | ... | -0.001762 |
| -0.003536 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.050 | 0 | 6.050 | ... | ... | -0.00192 |
| -0.003591 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.550 | 0 | 6.550 | ... | ... | -0.002079 |
| -0.003642 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.050 | 0 | 7.050 | ... | ... | -0.002237 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.550 | 0 | 7.550 | ... | ... | -0.002396 |
| -0.003733 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.050 | 0 | 8.050 | ... | ... | -0.002555 |
| -0.003775 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.550 | 0 | 8.550 | ... | ... | -0.002713 |
| -0.003815 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.050 | 0 | 9.050 | ... | ... | -0.002872 |
| -0.003853 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.550 | 0 | 9.550 | ... | ... | -0.00303 |
| -0.003889 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.050 | 0 | 10.050 | ... | ... | -0.003189 |
| -0.003922 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.550 | 0 | 10.550 | ... | ... | -0.003347 |
| -0.003955 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.050 | 0 | 11.050 | ... | ... | -0.003505 |
| -0.003987 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.550 | 0 | 11.550 | ... | ... | -0.003664 |
| -0.004016 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.050 | 0 | 12.050 | ... | ... | -0.003822 |
| -0.004045 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.550 | 0 | 12.550 | ... | ... | -0.003981 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.050 | 0 | 13.050 | ... | ... | -0.004139 |
| -0.0041 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.550 | 0 | 13.550 | ... | ... | -0.004298 |
| -0.004125 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.050 | 0 | 14.050 | ... | ... | -0.004456 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.550 | 0 | 14.550 | ... | ... | -0.004614 |
| -0.004174 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.050 | 0 | 15.050 | ... | ... | -0.004773 |
| -0.004197 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.550 | 0 | 15.550 | ... | ... | -0.004931 |
| -0.00422 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.050 | 0 | 16.050 | ... | ... | -0.005089 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.550 | 0 | 16.550 | ... | ... | -0.005247 |
| -0.004263 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.050 | 0 | 17.050 | ... | ... | -0.005406 |
| -0.004284 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.550 | 0 | 17.550 | ... | ... | -0.005564 |
| -0.004304 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.050 | 0 | 18.050 | ... | ... | -0.005722 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.050 | 0 | 19.050 | ... | ... | -0.006038 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.050 | 0 | 20.050 | ... | ... | -0.006354 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.050 | 0 | 21.050 | ... | ... | -0.00667 |
| -0.004448 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.050 | 0 | 22.050 | ... | ... | -0.006986 |
| -0.00448 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.050 | 0 | 23.050 | ... | ... | -0.007302 |
| -0.004511 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.050 | 0 | 24.050 | ... | ... | -0.007617 |
| -0.004541 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.050 | 0 | 25.050 | ... | ... | -0.007932 |
| -0.004569 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.050 | 0 | 26.050 | ... | ... | -0.008247 |
| -0.004596 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.050 | 0 | 27.050 | ... | ... | -0.008563 |
| -0.004622 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.050 | 0 | 28.050 | ... | ... | -0.008877 |
| -0.004647 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.050 | 0 | 29.050 | ... | ... | -0.009192 |
| -0.004672 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.050 | 0 | 30.050 | ... | ... | -0.009507 |
| -0.004696 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.050 | 0 | 31.050 | ... | ... | -0.009821 |
| -0.004719 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.050 | 0 | 32.050 | ... | ... | -0.010136 |
| -0.004741 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.050 | 0 | 33.050 | ... | ... | -0.01045 |
| -0.004763 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.050 | 0 | 34.050 | ... | ... | -0.010764 |
| -0.004784 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.050 | 0 | 35.050 | ... | ... | -0.011078 |
| -0.004804 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.050 | 0 | 36.050 | ... | ... | -0.011392 |
| -0.004823 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.050 | 0 | 37.050 | ... | ... | -0.011706 |
| -0.004843 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.050 | 0 | 38.050 | ... | ... | -0.01202 |
| -0.004862 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.050 | 0 | 39.050 | ... | ... | -0.012333 |
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.