Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013658 | ... | ... | 42.250 | 0 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004493 |
| -0.013386 | ... | ... | 41.250 | 0 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004484 |
| -0.013105 | ... | ... | 40.250 | 0 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.012819 | ... | ... | 39.250 | 0 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004464 |
| -0.012526 | ... | ... | 38.250 | 0 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004452 |
| -0.012229 | ... | ... | 37.250 | 0 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004439 |
| -0.011927 | ... | ... | 36.250 | 0 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004425 |
| -0.011621 | ... | ... | 35.250 | 0 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00441 |
| -0.011312 | ... | ... | 34.250 | 0 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| -0.011 | ... | ... | 33.250 | 0 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004378 |
| -0.010685 | ... | ... | 32.250 | 0 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00436 |
| -0.010369 | ... | ... | 31.250 | 0 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004342 |
| -0.01005 | ... | ... | 30.250 | 0 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004322 |
| -0.009729 | ... | ... | 29.250 | 0 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004302 |
| -0.009406 | ... | ... | 28.250 | 0 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00428 |
| -0.009082 | ... | ... | 27.250 | 0 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004258 |
| -0.008756 | ... | ... | 26.250 | 0 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004235 |
| -0.00843 | ... | ... | 25.250 | 0 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00421 |
| -0.008102 | ... | ... | 24.250 | 0 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004184 |
| -0.007774 | ... | ... | 23.250 | 0 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004157 |
| -0.007444 | ... | ... | 22.250 | 0 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| -0.007113 | ... | ... | 21.250 | 0 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004099 |
| -0.006782 | ... | ... | 20.250 | 0 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004068 |
| -0.00645 | ... | ... | 19.250 | 0 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004035 |
| -0.006118 | ... | ... | 18.250 | 0 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004 |
| -0.005785 | ... | ... | 17.250 | 0 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003963 |
| -0.005619 | ... | ... | 16.750 | 0 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003943 |
| -0.005452 | ... | ... | 16.250 | 0 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003924 |
| -0.005285 | ... | ... | 15.750 | 0 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003903 |
| -0.005118 | ... | ... | 15.250 | 0 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003882 |
| -0.004951 | ... | ... | 14.750 | 0 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00386 |
| -0.004784 | ... | ... | 14.250 | 0 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003837 |
| -0.004617 | ... | ... | 13.750 | 0 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003814 |
| -0.00445 | ... | ... | 13.250 | 0 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00379 |
| -0.004282 | ... | ... | 12.750 | 0 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003765 |
| -0.004115 | ... | ... | 12.250 | 0 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003739 |
| -0.003947 | ... | ... | 11.750 | 0 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003711 |
| -0.00378 | ... | ... | 11.250 | 0 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| -0.003612 | ... | ... | 10.750 | 0 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003653 |
| -0.003444 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003622 |
| -0.003276 | ... | ... | 9.750 | 0 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00359 |
| -0.003109 | ... | ... | 9.250 | 0 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003556 |
| -0.002941 | ... | ... | 8.750 | 0 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00352 |
| -0.002773 | ... | ... | 8.250 | 0 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.002605 | ... | ... | 7.750 | 0 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| -0.002437 | ... | ... | 7.250 | 0 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003399 |
| -0.002269 | ... | ... | 6.750 | 0 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003353 |
| -0.002101 | ... | ... | 6.250 | 0 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
| -0.001933 | ... | ... | 5.750 | 0 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003251 |
| -0.001765 | ... | ... | 5.250 | 0 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003194 |
| -0.001597 | ... | ... | 4.750 | 0 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| -0.001429 | ... | ... | 4.250 | 0 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| -0.001261 | ... | ... | 3.750 | 0 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
| -0.001093 | ... | ... | 3.250 | 0 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002896 |
| -0.000925 | ... | ... | 2.750 | 0 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.000757 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002675 |
| -0.000589 | ... | ... | 1.750 | 0 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002527 |
| -0.00042 | ... | ... | 1.250 | 0 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.003435 | ... | ... | 0.775 | 0 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.003404 |
| -0.007392 | ... | ... | 0.375 | 0 | 0.375 | 570000 | 0.125 | 0 | 0.125 | ... | ... | -0.007404 |
| -0.007404 | ... | ... | 0.125 | 0 | 0.125 | 575000 | 0.375 | 0 | 0.375 | ... | ... | -0.007392 |
| -0.003404 | ... | ... | 0.025 | 0 | 0.025 | 580000 | 0.775 | 0 | 0.775 | ... | ... | -0.003435 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0 | 1.250 | ... | ... | -0.00042 |
| -0.002527 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0 | 1.750 | ... | ... | -0.000589 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0 | 2.250 | ... | ... | -0.000757 |
| -0.002795 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0 | 2.750 | ... | ... | -0.000925 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0 | 3.250 | ... | ... | -0.001093 |
| -0.002984 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0 | 3.750 | ... | ... | -0.001261 |
| -0.003061 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0 | 4.250 | ... | ... | -0.001429 |
| -0.003131 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0 | 4.750 | ... | ... | -0.001597 |
| -0.003194 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0 | 5.250 | ... | ... | -0.001766 |
| -0.003251 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0 | 5.750 | ... | ... | -0.001934 |
| -0.003304 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0 | 6.250 | ... | ... | -0.002102 |
| -0.003353 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0 | 6.750 | ... | ... | -0.00227 |
| -0.003399 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0 | 7.250 | ... | ... | -0.002437 |
| -0.003442 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0 | 7.750 | ... | ... | -0.002605 |
| -0.003482 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0 | 8.250 | ... | ... | -0.002773 |
| -0.00352 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0 | 8.750 | ... | ... | -0.002941 |
| -0.003556 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0 | 9.250 | ... | ... | -0.003109 |
| -0.003591 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0 | 9.750 | ... | ... | -0.003277 |
| -0.003623 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0 | 10.250 | ... | ... | -0.003445 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0 | 10.750 | ... | ... | -0.003613 |
| -0.003684 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0 | 11.250 | ... | ... | -0.003781 |
| -0.003712 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0 | 11.750 | ... | ... | -0.003949 |
| -0.00374 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0 | 12.250 | ... | ... | -0.004116 |
| -0.003766 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0 | 12.750 | ... | ... | -0.004284 |
| -0.003791 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0 | 13.250 | ... | ... | -0.004452 |
| -0.003816 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0 | 13.750 | ... | ... | -0.00462 |
| -0.003839 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0 | 14.250 | ... | ... | -0.004787 |
| -0.003862 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0 | 14.750 | ... | ... | -0.004955 |
| -0.003884 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0 | 15.250 | ... | ... | -0.005123 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0 | 15.750 | ... | ... | -0.00529 |
| -0.003946 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0 | 16.750 | ... | ... | -0.005625 |
| -0.003985 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0 | 17.750 | ... | ... | -0.00596 |
| -0.004021 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0 | 18.750 | ... | ... | -0.006295 |
| -0.004056 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0 | 19.750 | ... | ... | -0.00663 |
| -0.004089 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0 | 20.750 | ... | ... | -0.006964 |
| -0.004121 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0 | 21.750 | ... | ... | -0.007299 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0 | 22.750 | ... | ... | -0.007633 |
| -0.004179 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0 | 23.750 | ... | ... | -0.007967 |
| -0.004207 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0 | 24.750 | ... | ... | -0.0083 |
| -0.004234 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0 | 25.750 | ... | ... | -0.008634 |
| -0.004259 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0 | 26.750 | ... | ... | -0.008968 |
| -0.004284 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0 | 27.750 | ... | ... | -0.009301 |
| -0.004308 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0 | 28.750 | ... | ... | -0.009634 |
| -0.00433 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0 | 29.750 | ... | ... | -0.009967 |
| -0.004352 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0 | 30.750 | ... | ... | -0.0103 |
| -0.004374 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0 | 31.750 | ... | ... | -0.010633 |
| -0.004395 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0 | 32.750 | ... | ... | -0.010966 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0 | 33.750 | ... | ... | -0.011298 |
| -0.004435 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0 | 34.750 | ... | ... | -0.01163 |
| -0.004454 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0 | 35.750 | ... | ... | -0.011962 |
| -0.004472 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0 | 36.750 | ... | ... | -0.012294 |
| -0.00449 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0 | 37.750 | ... | ... | -0.012626 |
| -0.004508 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0 | 38.750 | ... | ... | -0.012957 |
| -0.004525 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0 | 39.750 | ... | ... | -0.013289 |
| -0.004542 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0 | 40.750 | ... | ... | -0.01362 |
| -0.004558 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0 | 41.750 | ... | ... | -0.013951 |
| -0.004574 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0 | 42.750 | ... | ... | -0.014281 |
| -0.00459 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0 | 43.750 | ... | ... | -0.014612 |
| -0.004605 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0 | 44.750 | ... | ... | -0.014942 |
| -0.00462 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0 | 45.750 | ... | ... | -0.015272 |
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.