Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0113 | ... | ... | 36.700 | 0 | 36.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003629 |
| -0.011033 | ... | ... | 35.700 | 0 | 35.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00362 |
| -0.010759 | ... | ... | 34.700 | 0 | 34.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003609 |
| -0.01048 | ... | ... | 33.700 | 0 | 33.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003598 |
| -0.010196 | ... | ... | 32.700 | 0 | 32.700 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003585 |
| -0.009907 | ... | ... | 31.700 | 0 | 31.700 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| -0.009615 | ... | ... | 30.700 | 0 | 30.700 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003557 |
| -0.00932 | ... | ... | 29.700 | 0 | 29.700 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| -0.009022 | ... | ... | 28.700 | 0 | 28.700 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003525 |
| -0.008721 | ... | ... | 27.700 | 0 | 27.700 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003508 |
| -0.008418 | ... | ... | 26.700 | 0 | 26.700 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.008113 | ... | ... | 25.700 | 0 | 25.700 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
| -0.007807 | ... | ... | 24.700 | 0 | 24.700 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| -0.007499 | ... | ... | 23.700 | 0 | 23.700 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003429 |
| -0.007189 | ... | ... | 22.700 | 0 | 22.700 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| -0.006879 | ... | ... | 21.700 | 0 | 21.700 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003384 |
| -0.006567 | ... | ... | 20.700 | 0 | 20.700 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| -0.006254 | ... | ... | 19.700 | 0 | 19.700 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
| -0.006097 | ... | ... | 19.200 | 0 | 19.200 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.003319 |
| -0.005941 | ... | ... | 18.700 | 0 | 18.700 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003305 |
| -0.005783 | ... | ... | 18.200 | 0 | 18.200 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.00329 |
| -0.005626 | ... | ... | 17.700 | 0 | 17.700 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| -0.005469 | ... | ... | 17.200 | 0 | 17.200 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.00326 |
| -0.005311 | ... | ... | 16.700 | 0 | 16.700 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003244 |
| -0.005154 | ... | ... | 16.200 | 0 | 16.200 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.003228 |
| -0.004996 | ... | ... | 15.700 | 0 | 15.700 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003211 |
| -0.004838 | ... | ... | 15.200 | 0 | 15.200 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.003194 |
| -0.00468 | ... | ... | 14.700 | 0 | 14.700 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.004521 | ... | ... | 14.200 | 0 | 14.200 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| -0.004363 | ... | ... | 13.700 | 0 | 13.700 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003138 |
| -0.004205 | ... | ... | 13.200 | 0 | 13.200 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| -0.004046 | ... | ... | 12.700 | 0 | 12.700 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| -0.003887 | ... | ... | 12.200 | 0 | 12.200 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
| -0.003729 | ... | ... | 11.700 | 0 | 11.700 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003053 |
| -0.00357 | ... | ... | 11.200 | 0 | 11.200 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.00303 |
| -0.003411 | ... | ... | 10.700 | 0 | 10.700 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.003252 | ... | ... | 10.200 | 0 | 10.200 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00298 |
| -0.003093 | ... | ... | 9.700 | 0 | 9.700 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002953 |
| -0.002934 | ... | ... | 9.200 | 0 | 9.200 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| -0.002774 | ... | ... | 8.700 | 0 | 8.700 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002895 |
| -0.002615 | ... | ... | 8.200 | 0 | 8.200 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002864 |
| -0.002456 | ... | ... | 7.700 | 0 | 7.700 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| -0.002297 | ... | ... | 7.200 | 0 | 7.200 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.002137 | ... | ... | 6.700 | 0 | 6.700 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002757 |
| -0.001978 | ... | ... | 6.200 | 0 | 6.200 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002716 |
| -0.001819 | ... | ... | 5.700 | 0 | 5.700 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002672 |
| -0.001659 | ... | ... | 5.200 | 0 | 5.200 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002625 |
| -0.0015 | ... | ... | 4.700 | 0 | 4.700 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.00134 | ... | ... | 4.200 | 0 | 4.200 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002515 |
| -0.001181 | ... | ... | 3.700 | 0 | 3.700 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| -0.001021 | ... | ... | 3.200 | 0 | 3.200 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| -0.000862 | ... | ... | 2.700 | 0 | 2.700 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| -0.000702 | ... | ... | 2.200 | 0 | 2.200 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002191 |
| -0.000543 | ... | ... | 1.700 | 0 | 1.700 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002067 |
| -0.000383 | ... | ... | 1.200 | 0 | 1.200 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001903 |
| -0.000223 | ... | ... | 0.700 | 0 | 0.700 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.004866 | ... | ... | 0.350 | -0.050 | 0.300 | 515000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.004875 |
| -0.004509 | ... | ... | 0.125 | -0.050 | 0.075 | 520000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.004499 |
| -0.00172 | ... | ... | 0.025 | -0.013 | 0.013 | 525000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.000255 |
| -0.00194 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.300 | 0 | 1.300 | ... | ... | -0.000415 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 1.800 | 0 | 1.800 | ... | ... | -0.000575 |
| -0.002213 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.300 | 0 | 2.300 | ... | ... | -0.000734 |
| -0.00231 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 2.800 | 0 | 2.800 | ... | ... | -0.000894 |
| -0.002392 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.300 | 0 | 3.300 | ... | ... | -0.001053 |
| -0.002464 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 3.800 | 0 | 3.800 | ... | ... | -0.001213 |
| -0.002527 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.300 | 0 | 4.300 | ... | ... | -0.001372 |
| -0.002583 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 4.800 | 0 | 4.800 | ... | ... | -0.001532 |
| -0.002635 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.300 | 0 | 5.300 | ... | ... | -0.001691 |
| -0.002681 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 5.800 | 0 | 5.800 | ... | ... | -0.001851 |
| -0.002725 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.300 | 0 | 6.300 | ... | ... | -0.00201 |
| -0.002765 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 6.800 | 0 | 6.800 | ... | ... | -0.002169 |
| -0.002802 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.300 | 0 | 7.300 | ... | ... | -0.002329 |
| -0.002837 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 7.800 | 0 | 7.800 | ... | ... | -0.002488 |
| -0.00287 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.300 | 0 | 8.300 | ... | ... | -0.002648 |
| -0.002901 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 8.800 | 0 | 8.800 | ... | ... | -0.002807 |
| -0.002931 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.300 | 0 | 9.300 | ... | ... | -0.002966 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 9.800 | 0 | 9.800 | ... | ... | -0.003126 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.300 | 0 | 10.300 | ... | ... | -0.003285 |
| -0.003011 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 10.800 | 0 | 10.800 | ... | ... | -0.003444 |
| -0.003036 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.300 | 0 | 11.300 | ... | ... | -0.003603 |
| -0.003059 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 11.800 | 0 | 11.800 | ... | ... | -0.003762 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.300 | 0 | 12.300 | ... | ... | -0.003921 |
| -0.003124 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.300 | 0 | 13.300 | ... | ... | -0.00424 |
| -0.003163 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.300 | 0 | 14.300 | ... | ... | -0.004558 |
| -0.0032 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.300 | 0 | 15.300 | ... | ... | -0.004876 |
| -0.003234 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.300 | 0 | 16.300 | ... | ... | -0.005193 |
| -0.003267 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.300 | 0 | 17.300 | ... | ... | -0.005511 |
| -0.003297 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.300 | 0 | 18.300 | ... | ... | -0.005828 |
| -0.003326 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.300 | 0 | 19.300 | ... | ... | -0.006146 |
| -0.003354 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.300 | 0 | 20.300 | ... | ... | -0.006463 |
| -0.003381 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.300 | 0 | 21.300 | ... | ... | -0.006779 |
| -0.003406 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.300 | 0 | 22.300 | ... | ... | -0.007096 |
| -0.00343 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.300 | 0 | 23.300 | ... | ... | -0.007413 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.300 | 0 | 24.300 | ... | ... | -0.007729 |
| -0.003475 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.300 | 0 | 25.300 | ... | ... | -0.008045 |
| -0.003496 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.300 | 0 | 26.300 | ... | ... | -0.008361 |
| -0.003517 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.300 | 0 | 27.300 | ... | ... | -0.008677 |
| -0.003537 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.300 | 0 | 28.300 | ... | ... | -0.008993 |
| -0.003556 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.300 | 0 | 29.300 | ... | ... | -0.009308 |
| -0.003574 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.300 | 0 | 30.300 | ... | ... | -0.009623 |
| -0.003592 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.300 | 0 | 31.300 | ... | ... | -0.009938 |
| -0.00361 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.300 | 0 | 32.300 | ... | ... | -0.010253 |
| -0.003627 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.300 | 0 | 33.300 | ... | ... | -0.010568 |
| -0.003643 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.300 | 0 | 34.300 | ... | ... | -0.010882 |
| -0.003659 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.300 | 0 | 35.300 | ... | ... | -0.011196 |
| -0.003674 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.300 | 0 | 36.300 | ... | ... | -0.01151 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.300 | 0 | 37.300 | ... | ... | -0.011824 |
| -0.003704 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.300 | 0 | 38.300 | ... | ... | -0.012137 |
| -0.003718 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.300 | 0 | 39.300 | ... | ... | -0.012451 |
| -0.003732 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.300 | 0 | 40.300 | ... | ... | -0.012764 |
| -0.003745 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.300 | 0 | 41.300 | ... | ... | -0.013077 |
| -0.003758 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.300 | 0 | 42.300 | ... | ... | -0.013389 |
| -0.003771 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.300 | 0 | 43.300 | ... | ... | -0.013702 |
| -0.003784 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.300 | 0 | 44.300 | ... | ... | -0.014014 |
| -0.003796 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.300 | 0 | 45.300 | ... | ... | -0.014326 |
| -0.003808 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.300 | 0 | 46.300 | ... | ... | -0.014638 |
| -0.00382 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.300 | 0 | 47.300 | ... | ... | -0.01495 |
| -0.003831 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.300 | 0 | 48.300 | ... | ... | -0.015261 |
| -0.003843 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.300 | 0 | 49.300 | ... | ... | -0.015572 |
| -0.003854 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.300 | 0 | 50.300 | ... | ... | -0.015883 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.300 | 0 | 51.300 | ... | ... | -0.016194 |
| -0.003875 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.300 | 0 | 52.300 | ... | ... | -0.016504 |
| -0.003886 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.300 | 0 | 53.300 | ... | ... | -0.016815 |
| -0.003896 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.300 | 0 | 54.300 | ... | ... | -0.017125 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.300 | 0 | 55.300 | ... | ... | -0.017434 |
| -0.003915 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.300 | 0 | 56.300 | ... | ... | -0.017744 |
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.