Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01176 | ... | ... | 48.750 | -1 | 47.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.01157 | ... | ... | 47.750 | -1 | 46.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| -0.011373 | ... | ... | 46.750 | -1 | 45.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.011168 | ... | ... | 45.750 | -1 | 44.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| -0.010957 | ... | ... | 44.750 | -1 | 43.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.010741 | ... | ... | 43.750 | -1 | 42.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.01052 | ... | ... | 42.750 | -1 | 41.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00243 |
| -0.010296 | ... | ... | 41.750 | -1 | 40.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| -0.010067 | ... | ... | 40.750 | -1 | 39.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| -0.009836 | ... | ... | 39.750 | -1 | 38.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.009601 | ... | ... | 38.750 | -1 | 37.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
| -0.009364 | ... | ... | 37.750 | -1 | 36.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| -0.009125 | ... | ... | 36.750 | -1 | 35.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002385 |
| -0.008884 | ... | ... | 35.750 | -1 | 34.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002376 |
| -0.008641 | ... | ... | 34.750 | -1 | 33.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.008396 | ... | ... | 33.750 | -1 | 32.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002356 |
| -0.008149 | ... | ... | 32.750 | -1 | 31.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| -0.007902 | ... | ... | 31.750 | -1 | 30.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| -0.007653 | ... | ... | 30.750 | -1 | 29.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| -0.007403 | ... | ... | 29.750 | -1 | 28.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| -0.007152 | ... | ... | 28.750 | -1 | 27.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.0069 | ... | ... | 27.750 | -1 | 26.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.006647 | ... | ... | 26.750 | -1 | 25.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
| -0.006393 | ... | ... | 25.750 | -1 | 24.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| -0.006139 | ... | ... | 24.750 | -1 | 23.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| -0.005884 | ... | ... | 23.750 | -1 | 22.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| -0.005629 | ... | ... | 22.750 | -1 | 21.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002216 |
| -0.005372 | ... | ... | 21.750 | -1 | 20.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| -0.005116 | ... | ... | 20.750 | -1 | 19.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002182 |
| -0.004859 | ... | ... | 19.750 | -1 | 18.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.00473 | ... | ... | 19.250 | -1 | 18.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002154 |
| -0.004602 | ... | ... | 18.750 | -1 | 17.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002144 |
| -0.004473 | ... | ... | 18.250 | -1 | 17.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| -0.004344 | ... | ... | 17.750 | -1 | 16.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002123 |
| -0.004215 | ... | ... | 17.250 | -1 | 16.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.004086 | ... | ... | 16.750 | -1 | 15.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.003957 | ... | ... | 16.250 | -1 | 15.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00209 |
| -0.003828 | ... | ... | 15.750 | -1 | 14.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| -0.003699 | ... | ... | 15.250 | -1 | 14.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002066 |
| -0.003569 | ... | ... | 14.750 | -1 | 13.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| -0.00344 | ... | ... | 14.250 | -1 | 13.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| -0.003311 | ... | ... | 13.750 | -1 | 12.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002027 |
| -0.003181 | ... | ... | 13.250 | -1 | 12.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| -0.003051 | ... | ... | 12.750 | -1 | 11.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| -0.002922 | ... | ... | 12.250 | -1 | 11.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
| -0.002792 | ... | ... | 11.750 | -1 | 10.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| -0.002663 | ... | ... | 11.250 | -1 | 10.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00195 |
| -0.002533 | ... | ... | 10.750 | -1 | 9.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001932 |
| -0.002403 | ... | ... | 10.250 | -1 | 9.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001914 |
| -0.002273 | ... | ... | 9.750 | -1 | 8.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| -0.002144 | ... | ... | 9.250 | -1 | 8.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| -0.002014 | ... | ... | 8.750 | -1 | 7.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001852 |
| -0.001884 | ... | ... | 8.250 | -1 | 7.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| -0.001754 | ... | ... | 7.750 | -1 | 6.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
| -0.001624 | ... | ... | 7.250 | -1 | 6.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| -0.001495 | ... | ... | 6.750 | -1 | 5.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| -0.001365 | ... | ... | 6.250 | -1 | 5.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
| -0.001235 | ... | ... | 5.750 | -1 | 4.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| -0.001105 | ... | ... | 5.250 | -1 | 4.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001648 |
| -0.000975 | ... | ... | 4.750 | -1 | 3.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001606 |
| -0.000845 | ... | ... | 4.250 | -1 | 3.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001559 |
| -0.000715 | ... | ... | 3.750 | -1 | 2.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001504 |
| -0.002652 | ... | ... | 3.250 | -0.975 | 2.275 | 605000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002449 |
| -0.0039 | ... | ... | 2.775 | -0.975 | 1.800 | 610000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003825 |
| -0.006566 | ... | ... | 2.300 | -0.925 | 1.375 | 615000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.006574 |
| -0.00832 | ... | ... | 1.850 | -0.875 | 0.975 | 620000 | 0.250 | 0.150 | 0.100 | ... | ... | -0.008977 |
| -0.010163 | ... | ... | 1.425 | -0.750 | 0.675 | 625000 | 0.425 | 0.250 | 0.175 | ... | ... | -0.010175 |
| -0.010175 | ... | ... | 1.050 | -0.625 | 0.425 | 630000 | 0.675 | 0.350 | 0.325 | ... | ... | -0.010163 |
| -0.008977 | ... | ... | 0.750 | -0.500 | 0.250 | 635000 | 1 | 0.500 | 0.500 | ... | ... | -0.00895 |
| -0.006574 | ... | ... | 0.500 | -0.375 | 0.125 | 640000 | 1.375 | 0.625 | 0.750 | ... | ... | -0.006566 |
| -0.005109 | ... | ... | 0.325 | -0.250 | 0.075 | 645000 | 1.800 | 0.725 | 1.075 | ... | ... | -0.0039 |
| -0.002449 | ... | ... | 0.175 | -0.150 | 0.025 | 650000 | 2.275 | 0.850 | 1.425 | ... | ... | -0.002652 |
| -0.001504 | ... | ... | 0.100 | -0.088 | 0.013 | 655000 | 2.750 | 0.900 | 1.850 | ... | ... | -0.000715 |
| -0.001559 | ... | ... | 0.050 | -0.038 | 0.013 | 660000 | 3.250 | 0.950 | 2.300 | ... | ... | -0.000845 |
| -0.001606 | ... | ... | 0.025 | -0.013 | 0.013 | 665000 | 3.750 | 0.975 | 2.775 | ... | ... | -0.000975 |
| -0.001648 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 4.250 | 1 | 3.250 | ... | ... | -0.001105 |
| -0.001685 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.750 | 1 | 3.750 | ... | ... | -0.001235 |
| -0.001719 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 5.250 | 1 | 4.250 | ... | ... | -0.001365 |
| -0.00175 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.750 | 1 | 4.750 | ... | ... | -0.001495 |
| -0.001778 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 6.250 | 1 | 5.250 | ... | ... | -0.001625 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.750 | 1 | 5.750 | ... | ... | -0.001754 |
| -0.001829 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 7.250 | 1 | 6.250 | ... | ... | -0.001884 |
| -0.001852 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.750 | 1 | 6.750 | ... | ... | -0.002014 |
| -0.001874 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 8.250 | 1 | 7.250 | ... | ... | -0.002144 |
| -0.001895 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.750 | 1 | 7.750 | ... | ... | -0.002274 |
| -0.001914 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 9.250 | 1 | 8.250 | ... | ... | -0.002404 |
| -0.001933 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.750 | 1 | 8.750 | ... | ... | -0.002533 |
| -0.00195 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 10.250 | 1 | 9.250 | ... | ... | -0.002663 |
| -0.001967 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.750 | 1 | 9.750 | ... | ... | -0.002793 |
| -0.001983 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 11.250 | 1 | 10.250 | ... | ... | -0.002923 |
| -0.001998 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.750 | 1 | 10.750 | ... | ... | -0.003052 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 12.250 | 1 | 11.250 | ... | ... | -0.003182 |
| -0.002027 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.750 | 1 | 11.750 | ... | ... | -0.003312 |
| -0.002041 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 13.250 | 1 | 12.250 | ... | ... | -0.003442 |
| -0.002054 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.750 | 1 | 12.750 | ... | ... | -0.003571 |
| -0.002067 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 14.250 | 1 | 13.250 | ... | ... | -0.003701 |
| -0.002079 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.750 | 1 | 13.750 | ... | ... | -0.00383 |
| -0.002091 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 15.250 | 1 | 14.250 | ... | ... | -0.00396 |
| -0.002102 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.750 | 1 | 14.750 | ... | ... | -0.00409 |
| -0.002114 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 16.250 | 1 | 15.250 | ... | ... | -0.004219 |
| -0.002124 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.750 | 1 | 15.750 | ... | ... | -0.004349 |
| -0.002135 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 17.250 | 1 | 16.250 | ... | ... | -0.004478 |
| -0.002145 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.750 | 1 | 16.750 | ... | ... | -0.004608 |
| -0.002155 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 18.250 | 1 | 17.250 | ... | ... | -0.004737 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 19.250 | 1 | 18.250 | ... | ... | -0.004996 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 20.250 | 1 | 19.250 | ... | ... | -0.005254 |
| -0.00221 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 21.250 | 1 | 20.250 | ... | ... | -0.005513 |
| -0.002226 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 22.250 | 1 | 21.250 | ... | ... | -0.005771 |
| -0.002242 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 23.250 | 1 | 22.250 | ... | ... | -0.006029 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 24.250 | 1 | 23.250 | ... | ... | -0.006287 |
| -0.002272 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 25.250 | 1 | 24.250 | ... | ... | -0.006545 |
| -0.002286 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 26.250 | 1 | 25.250 | ... | ... | -0.006803 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 27.250 | 1 | 26.250 | ... | ... | -0.007061 |
| -0.002313 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 28.250 | 1 | 27.250 | ... | ... | -0.007319 |
| -0.002325 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 29.250 | 1 | 28.250 | ... | ... | -0.007576 |
| -0.002338 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 30.250 | 1 | 29.250 | ... | ... | -0.007833 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 31.250 | 1 | 30.250 | ... | ... | -0.008091 |
| -0.002361 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 32.250 | 1 | 31.250 | ... | ... | -0.008348 |
| -0.002372 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 33.250 | 1 | 32.250 | ... | ... | -0.008605 |
| -0.002383 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 34.250 | 1 | 33.250 | ... | ... | -0.008861 |
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.