Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014205 | ... | ... | 54.725 | 0 | 54.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| -0.014034 | ... | ... | 53.725 | 0 | 53.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002402 |
| -0.013851 | ... | ... | 52.725 | 0 | 52.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.013657 | ... | ... | 51.725 | 0 | 51.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| -0.013454 | ... | ... | 50.725 | 0 | 50.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.013242 | ... | ... | 49.725 | 0 | 49.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002391 |
| -0.013024 | ... | ... | 48.725 | 0 | 48.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002387 |
| -0.0128 | ... | ... | 47.725 | 0 | 47.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002382 |
| -0.01257 | ... | ... | 46.725 | 0 | 46.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| -0.012336 | ... | ... | 45.725 | 0 | 45.725 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| -0.012097 | ... | ... | 44.725 | 0 | 44.725 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.011855 | ... | ... | 43.725 | 0 | 43.725 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.011609 | ... | ... | 42.725 | 0 | 42.725 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002354 |
| -0.01136 | ... | ... | 41.725 | 0 | 41.725 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| -0.011108 | ... | ... | 40.725 | 0 | 40.725 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
| -0.010854 | ... | ... | 39.725 | 0 | 39.725 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002333 |
| -0.010598 | ... | ... | 38.725 | 0 | 38.725 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.01034 | ... | ... | 37.725 | 0 | 37.725 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| -0.010079 | ... | ... | 36.725 | 0 | 36.725 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
| -0.009817 | ... | ... | 35.725 | 0 | 35.725 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.0023 |
| -0.009554 | ... | ... | 34.725 | 0 | 34.725 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| -0.009289 | ... | ... | 33.725 | 0 | 33.725 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| -0.009023 | ... | ... | 32.725 | 0 | 32.725 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002272 |
| -0.008755 | ... | ... | 31.725 | 0 | 31.725 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002262 |
| -0.008487 | ... | ... | 30.725 | 0 | 30.725 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002251 |
| -0.008217 | ... | ... | 29.725 | 0 | 29.725 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.007947 | ... | ... | 28.725 | 0 | 28.725 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002229 |
| -0.007676 | ... | ... | 27.725 | 0 | 27.725 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002217 |
| -0.007404 | ... | ... | 26.725 | 0 | 26.725 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002204 |
| -0.007131 | ... | ... | 25.725 | 0 | 25.725 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002191 |
| -0.006858 | ... | ... | 24.725 | 0 | 24.725 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002178 |
| -0.006584 | ... | ... | 23.725 | 0 | 23.725 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| -0.00631 | ... | ... | 22.725 | 0 | 22.725 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| -0.006035 | ... | ... | 21.725 | 0 | 21.725 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| -0.005759 | ... | ... | 20.725 | 0 | 20.725 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| -0.005484 | ... | ... | 19.725 | 0 | 19.725 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.005208 | ... | ... | 18.725 | 0 | 18.725 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| -0.004931 | ... | ... | 17.725 | 0 | 17.725 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.004793 | ... | ... | 17.225 | 0 | 17.225 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| -0.004654 | ... | ... | 16.725 | 0 | 16.725 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| -0.004516 | ... | ... | 16.225 | 0 | 16.225 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.004377 | ... | ... | 15.725 | 0 | 15.725 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002023 |
| -0.004239 | ... | ... | 15.225 | 0 | 15.225 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002012 |
| -0.0041 | ... | ... | 14.725 | 0 | 14.725 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| -0.003961 | ... | ... | 14.225 | 0 | 14.225 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| -0.003822 | ... | ... | 13.725 | 0 | 13.725 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| -0.003684 | ... | ... | 13.225 | 0 | 13.225 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001964 |
| -0.003545 | ... | ... | 12.725 | 0 | 12.725 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| -0.003406 | ... | ... | 12.225 | 0 | 12.225 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001937 |
| -0.003267 | ... | ... | 11.725 | 0 | 11.725 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| -0.003128 | ... | ... | 11.225 | 0 | 11.225 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001908 |
| -0.002989 | ... | ... | 10.725 | 0 | 10.725 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| -0.002849 | ... | ... | 10.225 | 0 | 10.225 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| -0.00271 | ... | ... | 9.725 | 0 | 9.725 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.00186 |
| -0.002571 | ... | ... | 9.225 | 0 | 9.225 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
| -0.002432 | ... | ... | 8.725 | 0 | 8.725 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001823 |
| -0.002293 | ... | ... | 8.225 | 0 | 8.225 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.001803 |
| -0.002153 | ... | ... | 7.725 | 0 | 7.725 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| -0.002014 | ... | ... | 7.225 | 0 | 7.225 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| -0.001875 | ... | ... | 6.725 | 0 | 6.725 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| -0.001736 | ... | ... | 6.225 | 0 | 6.225 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001711 |
| -0.001596 | ... | ... | 5.725 | 0 | 5.725 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| -0.001457 | ... | ... | 5.225 | 0 | 5.225 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| -0.001318 | ... | ... | 4.725 | 0 | 4.725 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001621 |
| -0.001178 | ... | ... | 4.225 | 0 | 4.225 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| -0.001039 | ... | ... | 3.725 | 0 | 3.725 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001544 |
| -0.000899 | ... | ... | 3.250 | -0.025 | 3.225 | 655000 | 0.025 | 0 | 0.025 | ... | ... | -0.002569 |
| -0.002771 | ... | ... | 2.750 | 0 | 2.750 | 660000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002469 |
| -0.00536 | ... | ... | 2.300 | 0 | 2.300 | 665000 | 0.075 | 0 | 0.075 | ... | ... | -0.005271 |
| -0.007006 | ... | ... | 1.875 | -0.025 | 1.850 | 670000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006998 |
| -0.009347 | ... | ... | 1.475 | -0.025 | 1.450 | 675000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.009381 |
| -0.011346 | ... | ... | 1.100 | 0 | 1.100 | 680000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.011381 |
| -0.012427 | ... | ... | 0.800 | 0 | 0.800 | 685000 | 0.575 | 0 | 0.575 | ... | ... | -0.01244 |
| -0.012333 | ... | ... | 0.575 | -0.025 | 0.550 | 690000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.012317 |
| -0.011599 | ... | ... | 0.375 | 0 | 0.375 | 695000 | 1.150 | 0 | 1.150 | ... | ... | -0.011562 |
| -0.009502 | ... | ... | 0.250 | -0.025 | 0.225 | 700000 | 1.500 | 0 | 1.500 | ... | ... | -0.009468 |
| -0.008006 | ... | ... | 0.150 | 0 | 0.150 | 705000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.00707 |
| -0.005305 | ... | ... | 0.075 | 0 | 0.075 | 710000 | 2.350 | 0 | 2.350 | ... | ... | -0.005397 |
| -0.004171 | ... | ... | 0.050 | 0 | 0.050 | 715000 | 2.800 | -0.025 | 2.825 | ... | ... | -0.00279 |
| -0.002578 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 3.300 | 0 | 3.300 | ... | ... | -0.002975 |
| -0.001548 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.775 | 0 | 3.775 | ... | ... | -0.001053 |
| -0.001588 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4.275 | 0 | 4.275 | ... | ... | -0.001192 |
| -0.001624 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.775 | 0 | 4.775 | ... | ... | -0.001332 |
| -0.001657 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5.275 | 0 | 5.275 | ... | ... | -0.001471 |
| -0.001686 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.775 | 0 | 5.775 | ... | ... | -0.00161 |
| -0.001714 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6.275 | 0 | 6.275 | ... | ... | -0.00175 |
| -0.001739 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.775 | 0 | 6.775 | ... | ... | -0.001889 |
| -0.001763 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7.275 | 0 | 7.275 | ... | ... | -0.002028 |
| -0.001785 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.775 | 0 | 7.775 | ... | ... | -0.002168 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8.275 | 0 | 8.275 | ... | ... | -0.002307 |
| -0.001825 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.775 | 0 | 8.775 | ... | ... | -0.002446 |
| -0.001844 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9.275 | 0 | 9.275 | ... | ... | -0.002585 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.775 | 0 | 9.775 | ... | ... | -0.002725 |
| -0.001878 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10.275 | 0 | 10.275 | ... | ... | -0.002864 |
| -0.001894 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.775 | 0 | 10.775 | ... | ... | -0.003003 |
| -0.00191 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11.275 | 0 | 11.275 | ... | ... | -0.003142 |
| -0.001925 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.775 | 0 | 11.775 | ... | ... | -0.003281 |
| -0.001939 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12.275 | 0 | 12.275 | ... | ... | -0.003421 |
| -0.001952 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.775 | 0 | 12.775 | ... | ... | -0.00356 |
| -0.001966 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13.275 | 0 | 13.275 | ... | ... | -0.003699 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.775 | 0 | 13.775 | ... | ... | -0.003838 |
| -0.001991 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14.275 | 0 | 14.275 | ... | ... | -0.003977 |
| -0.002002 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.775 | 0 | 14.775 | ... | ... | -0.004116 |
| -0.002014 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15.275 | 0 | 15.275 | ... | ... | -0.004255 |
| -0.002025 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.775 | 0 | 15.775 | ... | ... | -0.004394 |
| -0.002036 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16.275 | 0 | 16.275 | ... | ... | -0.004533 |
| -0.002046 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.775 | 0 | 16.775 | ... | ... | -0.004672 |
| -0.002056 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17.275 | 0 | 17.275 | ... | ... | -0.004811 |
| -0.002066 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.775 | 0 | 17.775 | ... | ... | -0.00495 |
| -0.002076 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18.275 | 0 | 18.275 | ... | ... | -0.005089 |
| -0.002085 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.775 | 0 | 18.775 | ... | ... | -0.005228 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19.275 | 0 | 19.275 | ... | ... | -0.005367 |
| -0.002103 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.775 | 0 | 19.775 | ... | ... | -0.005505 |
| -0.002112 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20.275 | 0 | 20.275 | ... | ... | -0.005644 |
| -0.00212 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 20.775 | 0 | 20.775 | ... | ... | -0.005783 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21.275 | 0 | 21.275 | ... | ... | -0.005922 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 905000 | 21.775 | 0 | 21.775 | ... | ... | -0.00606 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22.275 | 0 | 22.275 | ... | ... | -0.006199 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.275 | 0 | 23.275 | ... | ... | -0.006476 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.275 | 0 | 24.275 | ... | ... | -0.006753 |
| -0.002188 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.275 | 0 | 25.275 | ... | ... | -0.00703 |
| -0.002202 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.275 | 0 | 26.275 | ... | ... | -0.007307 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.275 | 0 | 27.275 | ... | ... | -0.007583 |
| -0.002227 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.275 | 0 | 28.275 | ... | ... | -0.00786 |
| -0.00224 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.275 | 0 | 29.275 | ... | ... | -0.008136 |
| -0.002252 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.275 | 0 | 30.275 | ... | ... | -0.008412 |
| -0.002263 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.275 | 0 | 31.275 | ... | ... | -0.008689 |
| -0.002274 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.275 | 0 | 32.275 | ... | ... | -0.008965 |
| -0.002285 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.275 | 0 | 33.275 | ... | ... | -0.00924 |
| -0.002295 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.275 | 0 | 34.275 | ... | ... | -0.009516 |
| -0.002305 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.275 | 0 | 35.275 | ... | ... | -0.009792 |
| -0.002315 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.275 | 0 | 36.275 | ... | ... | -0.010067 |
| -0.002324 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37.275 | 0 | 37.275 | ... | ... | -0.010342 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 38.275 | 0 | 38.275 | ... | ... | -0.010617 |
| -0.002343 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 39.275 | 0 | 39.275 | ... | ... | -0.010892 |
| -0.002352 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 40.275 | 0 | 40.275 | ... | ... | -0.011167 |
| -0.00236 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 41.275 | 0 | 41.275 | ... | ... | -0.011442 |
| -0.002369 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 42.275 | 0 | 42.275 | ... | ... | -0.011716 |
| -0.002377 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 43.275 | 0 | 43.275 | ... | ... | -0.011991 |
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.