Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013073 | ... | ... | 42.600 | 0 | 42.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004498 |
| -0.012814 | ... | ... | 41.600 | 0 | 41.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00449 |
| -0.012547 | ... | ... | 40.600 | 0 | 40.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00448 |
| -0.012275 | ... | ... | 39.600 | 0 | 39.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00447 |
| -0.011997 | ... | ... | 38.600 | 0 | 38.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004458 |
| -0.011714 | ... | ... | 37.600 | 0 | 37.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004445 |
| -0.011427 | ... | ... | 36.600 | 0 | 36.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004431 |
| -0.011137 | ... | ... | 35.600 | 0 | 35.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004417 |
| -0.010844 | ... | ... | 34.600 | 0 | 34.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004401 |
| -0.010548 | ... | ... | 33.600 | 0 | 33.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004385 |
| -0.010249 | ... | ... | 32.600 | 0 | 32.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004367 |
| -0.009948 | ... | ... | 31.600 | 0 | 31.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004349 |
| -0.009646 | ... | ... | 30.600 | 0 | 30.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00433 |
| -0.009341 | ... | ... | 29.600 | 0 | 29.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00431 |
| -0.009035 | ... | ... | 28.600 | 0 | 28.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004289 |
| -0.008728 | ... | ... | 27.600 | 0 | 27.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004266 |
| -0.008419 | ... | ... | 26.600 | 0 | 26.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004243 |
| -0.008109 | ... | ... | 25.600 | 0 | 25.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004219 |
| -0.007798 | ... | ... | 24.600 | 0 | 24.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004194 |
| -0.007486 | ... | ... | 23.600 | 0 | 23.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004167 |
| -0.007173 | ... | ... | 22.600 | 0 | 22.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
| -0.00686 | ... | ... | 21.600 | 0 | 21.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
| -0.006546 | ... | ... | 20.600 | 0 | 20.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004079 |
| -0.006231 | ... | ... | 19.600 | 0 | 19.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004047 |
| -0.005916 | ... | ... | 18.600 | 0 | 18.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| -0.0056 | ... | ... | 17.600 | 0 | 17.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003976 |
| -0.005442 | ... | ... | 17.100 | 0 | 17.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003957 |
| -0.005284 | ... | ... | 16.600 | 0 | 16.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| -0.005125 | ... | ... | 16.100 | 0 | 16.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003918 |
| -0.004967 | ... | ... | 15.600 | 0 | 15.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003897 |
| -0.004809 | ... | ... | 15.100 | 0 | 15.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003876 |
| -0.00465 | ... | ... | 14.600 | 0 | 14.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003854 |
| -0.004491 | ... | ... | 14.100 | 0 | 14.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003831 |
| -0.004333 | ... | ... | 13.600 | 0 | 13.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.004174 | ... | ... | 13.100 | 0 | 13.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| -0.004015 | ... | ... | 12.600 | 0 | 12.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003757 |
| -0.003856 | ... | ... | 12.100 | 0 | 12.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003731 |
| -0.003697 | ... | ... | 11.600 | 0 | 11.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003703 |
| -0.003538 | ... | ... | 11.100 | 0 | 11.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003674 |
| -0.003379 | ... | ... | 10.600 | 0 | 10.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| -0.00322 | ... | ... | 10.100 | 0 | 10.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003613 |
| -0.003061 | ... | ... | 9.600 | 0 | 9.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00358 |
| -0.002902 | ... | ... | 9.100 | 0 | 9.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003545 |
| -0.002743 | ... | ... | 8.600 | 0 | 8.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| -0.002583 | ... | ... | 8.100 | 0 | 8.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00347 |
| -0.002424 | ... | ... | 7.600 | 0 | 7.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003429 |
| -0.002265 | ... | ... | 7.100 | 0 | 7.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003386 |
| -0.002105 | ... | ... | 6.600 | 0 | 6.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003339 |
| -0.001946 | ... | ... | 6.100 | 0 | 6.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003289 |
| -0.001786 | ... | ... | 5.600 | 0 | 5.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| -0.001627 | ... | ... | 5.100 | 0 | 5.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003176 |
| -0.001467 | ... | ... | 4.600 | 0 | 4.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| -0.001308 | ... | ... | 4.100 | 0 | 4.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| -0.001148 | ... | ... | 3.600 | 0 | 3.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002959 |
| -0.000989 | ... | ... | 3.100 | 0 | 3.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| -0.000829 | ... | ... | 2.600 | 0 | 2.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| -0.00067 | ... | ... | 2.100 | 0 | 2.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002634 |
| -0.00051 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002475 |
| -0.000351 | ... | ... | 1.100 | 0 | 1.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| -0.005177 | ... | ... | 0.650 | 0 | 0.650 | 570000 | 0.050 | 0 | 0.050 | ... | ... | -0.005178 |
| -0.007754 | ... | ... | 0.275 | 0 | 0.275 | 575000 | 0.175 | 0 | 0.175 | ... | ... | -0.007759 |
| -0.006003 | ... | ... | 0.075 | 0 | 0.075 | 580000 | 0.475 | 0 | 0.475 | ... | ... | -0.005993 |
| -0.003583 | ... | ... | 0.025 | 0 | 0.025 | 585000 | 0.925 | 0 | 0.925 | ... | ... | -0.003626 |
| -0.002399 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.400 | 0 | 1.400 | ... | ... | -0.000447 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.900 | 0 | 1.900 | ... | ... | -0.000606 |
| -0.002713 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.400 | 0 | 2.400 | ... | ... | -0.000766 |
| -0.002827 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.900 | 0 | 2.900 | ... | ... | -0.000925 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.400 | 0 | 3.400 | ... | ... | -0.001085 |
| -0.003009 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.900 | 0 | 3.900 | ... | ... | -0.001244 |
| -0.003083 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.400 | 0 | 4.400 | ... | ... | -0.001404 |
| -0.00315 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.900 | 0 | 4.900 | ... | ... | -0.001563 |
| -0.003212 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.400 | 0 | 5.400 | ... | ... | -0.001723 |
| -0.003268 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.900 | 0 | 5.900 | ... | ... | -0.001882 |
| -0.003319 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.400 | 0 | 6.400 | ... | ... | -0.002042 |
| -0.003367 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.900 | 0 | 6.900 | ... | ... | -0.002201 |
| -0.003412 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.400 | 0 | 7.400 | ... | ... | -0.00236 |
| -0.003454 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.900 | 0 | 7.900 | ... | ... | -0.00252 |
| -0.003494 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.400 | 0 | 8.400 | ... | ... | -0.002679 |
| -0.003531 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.900 | 0 | 8.900 | ... | ... | -0.002839 |
| -0.003567 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.400 | 0 | 9.400 | ... | ... | -0.002998 |
| -0.003601 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.900 | 0 | 9.900 | ... | ... | -0.003157 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.400 | 0 | 10.400 | ... | ... | -0.003317 |
| -0.003663 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.900 | 0 | 10.900 | ... | ... | -0.003476 |
| -0.003693 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.400 | 0 | 11.400 | ... | ... | -0.003635 |
| -0.003721 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.900 | 0 | 11.900 | ... | ... | -0.003794 |
| -0.003748 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.400 | 0 | 12.400 | ... | ... | -0.003954 |
| -0.003774 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.900 | 0 | 12.900 | ... | ... | -0.004113 |
| -0.003799 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.400 | 0 | 13.400 | ... | ... | -0.004272 |
| -0.003823 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.900 | 0 | 13.900 | ... | ... | -0.004431 |
| -0.003846 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.400 | 0 | 14.400 | ... | ... | -0.00459 |
| -0.003869 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.900 | 0 | 14.900 | ... | ... | -0.004749 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.400 | 0 | 15.400 | ... | ... | -0.004908 |
| -0.003912 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.900 | 0 | 15.900 | ... | ... | -0.005067 |
| -0.003933 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.400 | 0 | 16.400 | ... | ... | -0.005226 |
| -0.003952 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.900 | 0 | 16.900 | ... | ... | -0.005385 |
| -0.003972 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.400 | 0 | 17.400 | ... | ... | -0.005544 |
| -0.003991 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.900 | 0 | 17.900 | ... | ... | -0.005702 |
| -0.004009 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.400 | 0 | 18.400 | ... | ... | -0.005861 |
| -0.004044 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.400 | 0 | 19.400 | ... | ... | -0.006179 |
| -0.004078 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.400 | 0 | 20.400 | ... | ... | -0.006496 |
| -0.00411 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.400 | 0 | 21.400 | ... | ... | -0.006814 |
| -0.00414 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.400 | 0 | 22.400 | ... | ... | -0.007131 |
| -0.004169 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.400 | 0 | 23.400 | ... | ... | -0.007448 |
| -0.004198 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.400 | 0 | 24.400 | ... | ... | -0.007765 |
| -0.004225 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.400 | 0 | 25.400 | ... | ... | -0.008082 |
| -0.00425 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.400 | 0 | 26.400 | ... | ... | -0.008398 |
| -0.004275 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.400 | 0 | 27.400 | ... | ... | -0.008715 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.400 | 0 | 28.400 | ... | ... | -0.009031 |
| -0.004323 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.400 | 0 | 29.400 | ... | ... | -0.009347 |
| -0.004345 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.400 | 0 | 30.400 | ... | ... | -0.009663 |
| -0.004367 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.400 | 0 | 31.400 | ... | ... | -0.009979 |
| -0.004388 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.400 | 0 | 32.400 | ... | ... | -0.010295 |
| -0.004409 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.400 | 0 | 33.400 | ... | ... | -0.01061 |
| -0.004429 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.400 | 0 | 34.400 | ... | ... | -0.010925 |
| -0.004448 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.400 | 0 | 35.400 | ... | ... | -0.011241 |
| -0.004466 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.400 | 0 | 36.400 | ... | ... | -0.011556 |
| -0.004484 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.400 | 0 | 37.400 | ... | ... | -0.01187 |
| -0.004502 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.400 | 0 | 38.400 | ... | ... | -0.012185 |
| -0.00452 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.400 | 0 | 39.400 | ... | ... | -0.0125 |
| -0.004537 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.400 | 0 | 40.400 | ... | ... | -0.012814 |
| -0.004553 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.400 | 0 | 41.400 | ... | ... | -0.013128 |
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.