Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01849 | ... | ... | 53.050 | 0 | 53.050 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.01082 |
| -0.018194 | ... | ... | 52.050 | 0 | 52.050 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.010809 |
| -0.017891 | ... | ... | 51.050 | 0 | 51.050 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.010795 |
| -0.017581 | ... | ... | 50.050 | 0 | 50.050 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.010778 |
| -0.017267 | ... | ... | 49.050 | 0 | 49.050 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.01076 |
| -0.016948 | ... | ... | 48.050 | 0 | 48.050 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.01074 |
| -0.016624 | ... | ... | 47.050 | 0 | 47.050 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.010718 |
| -0.016297 | ... | ... | 46.050 | 0 | 46.050 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.010694 |
| -0.015967 | ... | ... | 45.050 | 0 | 45.050 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.010669 |
| -0.015635 | ... | ... | 44.050 | 0 | 44.050 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.010643 |
| -0.015299 | ... | ... | 43.050 | 0 | 43.050 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.010614 |
| -0.014962 | ... | ... | 42.050 | 0 | 42.050 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.010584 |
| -0.014621 | ... | ... | 41.050 | 0 | 41.050 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.010552 |
| -0.014279 | ... | ... | 40.050 | 0 | 40.050 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.01052 |
| -0.013936 | ... | ... | 39.050 | 0 | 39.050 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.010486 |
| -0.013591 | ... | ... | 38.050 | 0 | 38.050 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.01045 |
| -0.013244 | ... | ... | 37.050 | 0 | 37.050 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.010412 |
| -0.012896 | ... | ... | 36.050 | 0 | 36.050 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.010374 |
| -0.012548 | ... | ... | 35.050 | 0 | 35.050 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.010334 |
| -0.012198 | ... | ... | 34.050 | 0 | 34.050 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.010291 |
| -0.011847 | ... | ... | 33.050 | 0 | 33.050 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.010248 |
| -0.011494 | ... | ... | 32.050 | 0 | 32.050 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.010203 |
| -0.011141 | ... | ... | 31.050 | 0 | 31.050 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.010156 |
| -0.010788 | ... | ... | 30.050 | 0 | 30.050 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.010107 |
| -0.010434 | ... | ... | 29.050 | 0 | 29.050 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.010055 |
| -0.010079 | ... | ... | 28.050 | 0 | 28.050 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.010003 |
| -0.009723 | ... | ... | 27.050 | 0 | 27.050 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.009948 |
| -0.009367 | ... | ... | 26.050 | 0 | 26.050 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00989 |
| -0.009011 | ... | ... | 25.050 | 0 | 25.050 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00983 |
| -0.008654 | ... | ... | 24.050 | 0 | 24.050 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.009769 |
| -0.008296 | ... | ... | 23.050 | 0 | 23.050 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.009703 |
| -0.007939 | ... | ... | 22.050 | 0 | 22.050 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.009635 |
| -0.007581 | ... | ... | 21.050 | 0 | 21.050 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.009563 |
| -0.007222 | ... | ... | 20.050 | 0 | 20.050 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.009488 |
| -0.007043 | ... | ... | 19.550 | 0 | 19.550 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.009448 |
| -0.006864 | ... | ... | 19.050 | 0 | 19.050 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009409 |
| -0.006684 | ... | ... | 18.550 | 0 | 18.550 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.009368 |
| -0.006505 | ... | ... | 18.050 | 0 | 18.050 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009327 |
| -0.006325 | ... | ... | 17.550 | 0 | 17.550 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009283 |
| -0.006145 | ... | ... | 17.050 | 0 | 17.050 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.009238 |
| -0.005965 | ... | ... | 16.550 | 0 | 16.550 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.009192 |
| -0.005786 | ... | ... | 16.050 | 0 | 16.050 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.009145 |
| -0.005606 | ... | ... | 15.550 | 0 | 15.550 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.009096 |
| -0.005426 | ... | ... | 15.050 | 0 | 15.050 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.009046 |
| -0.005246 | ... | ... | 14.550 | 0 | 14.550 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008994 |
| -0.005066 | ... | ... | 14.050 | 0 | 14.050 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00894 |
| -0.004886 | ... | ... | 13.550 | 0 | 13.550 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.008885 |
| -0.004706 | ... | ... | 13.050 | 0 | 13.050 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.008826 |
| -0.004526 | ... | ... | 12.550 | 0 | 12.550 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.008766 |
| -0.004346 | ... | ... | 12.050 | 0 | 12.050 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.008704 |
| -0.004166 | ... | ... | 11.550 | 0 | 11.550 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.00864 |
| -0.003985 | ... | ... | 11.050 | 0 | 11.050 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.008572 |
| -0.003805 | ... | ... | 10.550 | 0 | 10.550 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.008501 |
| -0.003625 | ... | ... | 10.050 | 0 | 10.050 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.008428 |
| -0.003445 | ... | ... | 9.550 | 0 | 9.550 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00835 |
| -0.003265 | ... | ... | 9.050 | 0 | 9.050 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.008268 |
| -0.003085 | ... | ... | 8.550 | 0 | 8.550 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.008183 |
| -0.002905 | ... | ... | 8.050 | 0 | 8.050 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.008092 |
| -0.002724 | ... | ... | 7.550 | 0 | 7.550 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.007996 |
| -0.002544 | ... | ... | 7.050 | 0 | 7.050 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.007893 |
| -0.002364 | ... | ... | 6.550 | 0 | 6.550 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.007783 |
| -0.002184 | ... | ... | 6.050 | 0 | 6.050 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.007665 |
| -0.002003 | ... | ... | 5.550 | 0 | 5.550 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.007538 |
| -0.001823 | ... | ... | 5.050 | 0 | 5.050 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.007399 |
| -0.001642 | ... | ... | 4.550 | 0 | 4.550 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.007247 |
| -0.001462 | ... | ... | 4.050 | 0 | 4.050 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.007078 |
| -0.001281 | ... | ... | 3.550 | 0 | 3.550 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.006887 |
| -0.001101 | ... | ... | 3.050 | 0 | 3.050 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.006671 |
| -0.00092 | ... | ... | 2.550 | 0 | 2.550 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.006419 |
| -0.00074 | ... | ... | 2.050 | 0 | 2.050 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.006116 |
| -0.000559 | ... | ... | 1.550 | 0 | 1.550 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.005736 |
| -0.000379 | ... | ... | 1.050 | 0 | 1.050 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
| -0.000199 | ... | ... | 0.550 | 0 | 0.550 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.004419 |
| -0.014374 | ... | ... | 0.225 | -0.025 | 0.200 | 690000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.014377 |
| -0.006846 | ... | ... | 0.050 | -0.025 | 0.025 | 695000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.006853 |
| -0.008492 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 0.975 | 0 | 0.975 | ... | ... | -0.008537 |
| -0.005647 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.450 | 0 | 1.450 | ... | ... | -0.000523 |
| -0.006047 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.950 | 0 | 1.950 | ... | ... | -0.000704 |
| -0.006363 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.450 | 0 | 2.450 | ... | ... | -0.000884 |
| -0.006624 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.950 | 0 | 2.950 | ... | ... | -0.001065 |
| -0.006847 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.450 | 0 | 3.450 | ... | ... | -0.001245 |
| -0.007042 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.950 | 0 | 3.950 | ... | ... | -0.001426 |
| -0.007215 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.450 | 0 | 4.450 | ... | ... | -0.001606 |
| -0.007369 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.950 | 0 | 4.950 | ... | ... | -0.001787 |
| -0.007512 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.450 | 0 | 5.450 | ... | ... | -0.001967 |
| -0.00764 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.950 | 0 | 5.950 | ... | ... | -0.002147 |
| -0.007761 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.450 | 0 | 6.450 | ... | ... | -0.002328 |
| -0.007872 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.950 | 0 | 6.950 | ... | ... | -0.002508 |
| -0.007976 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.450 | 0 | 7.450 | ... | ... | -0.002689 |
| -0.008074 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.950 | 0 | 7.950 | ... | ... | -0.002869 |
| -0.008166 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.450 | 0 | 8.450 | ... | ... | -0.003049 |
| -0.008252 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.950 | 0 | 8.950 | ... | ... | -0.003229 |
| -0.008335 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.450 | 0 | 9.450 | ... | ... | -0.00341 |
| -0.008414 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.950 | 0 | 9.950 | ... | ... | -0.00359 |
| -0.008487 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.450 | 0 | 10.450 | ... | ... | -0.00377 |
| -0.008559 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.950 | 0 | 10.950 | ... | ... | -0.00395 |
| -0.008628 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.450 | 0 | 11.450 | ... | ... | -0.00413 |
| -0.008693 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.950 | 0 | 11.950 | ... | ... | -0.00431 |
| -0.008755 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.450 | 0 | 12.450 | ... | ... | -0.004491 |
| -0.008816 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.950 | 0 | 12.950 | ... | ... | -0.004671 |
| -0.008875 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.450 | 0 | 13.450 | ... | ... | -0.004851 |
| -0.008932 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.950 | 0 | 13.950 | ... | ... | -0.005031 |
| -0.008985 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.450 | 0 | 14.450 | ... | ... | -0.005211 |
| -0.009037 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.950 | 0 | 14.950 | ... | ... | -0.005392 |
| -0.009089 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.450 | 0 | 15.450 | ... | ... | -0.005572 |
| -0.009139 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.950 | 0 | 15.950 | ... | ... | -0.005752 |
| -0.009187 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.450 | 0 | 16.450 | ... | ... | -0.005932 |
| -0.009233 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.950 | 0 | 16.950 | ... | ... | -0.006112 |
| -0.009278 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.450 | 0 | 17.450 | ... | ... | -0.006292 |
| -0.009321 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.950 | 0 | 17.950 | ... | ... | -0.006472 |
| -0.009364 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.450 | 0 | 18.450 | ... | ... | -0.006652 |
| -0.009407 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.950 | 0 | 18.950 | ... | ... | -0.006832 |
| -0.009487 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.950 | 0 | 19.950 | ... | ... | -0.007192 |
| -0.009563 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.950 | 0 | 20.950 | ... | ... | -0.007552 |
| -0.009636 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.950 | 0 | 21.950 | ... | ... | -0.007912 |
| -0.009705 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.950 | 0 | 22.950 | ... | ... | -0.008271 |
| -0.009772 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.950 | 0 | 23.950 | ... | ... | -0.008631 |
| -0.009837 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.950 | 0 | 24.950 | ... | ... | -0.008991 |
| -0.009899 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.950 | 0 | 25.950 | ... | ... | -0.00935 |
| -0.009958 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.950 | 0 | 26.950 | ... | ... | -0.009709 |
| -0.010014 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.950 | 0 | 27.950 | ... | ... | -0.010068 |
| -0.01007 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.950 | 0 | 28.950 | ... | ... | -0.010428 |
| -0.010125 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.950 | 0 | 29.950 | ... | ... | -0.010787 |
| -0.010176 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.950 | 0 | 30.950 | ... | ... | -0.011145 |
| -0.010226 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.950 | 0 | 31.950 | ... | ... | -0.011504 |
| -0.010274 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.950 | 0 | 32.950 | ... | ... | -0.011862 |
| -0.010322 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.950 | 0 | 33.950 | ... | ... | -0.01222 |
| -0.010368 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.950 | 0 | 34.950 | ... | ... | -0.012579 |
| -0.010412 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.950 | 0 | 35.950 | ... | ... | -0.012937 |
| -0.010455 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.950 | 0 | 36.950 | ... | ... | -0.013295 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.