Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010504 | ... | ... | 36.250 | 0 | 36.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| -0.010255 | ... | ... | 35.250 | 0 | 35.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002925 |
| -0.01 | ... | ... | 34.250 | 0 | 34.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| -0.009738 | ... | ... | 33.250 | 0 | 33.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| -0.009472 | ... | ... | 32.250 | 0 | 32.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002896 |
| -0.009201 | ... | ... | 31.250 | 0 | 31.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| -0.008927 | ... | ... | 30.250 | 0 | 30.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| -0.00865 | ... | ... | 29.250 | 0 | 29.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00286 |
| -0.00837 | ... | ... | 28.250 | 0 | 28.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| -0.008087 | ... | ... | 27.250 | 0 | 27.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.007802 | ... | ... | 26.250 | 0 | 26.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002817 |
| -0.007515 | ... | ... | 25.250 | 0 | 25.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002802 |
| -0.007226 | ... | ... | 24.250 | 0 | 24.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002785 |
| -0.006936 | ... | ... | 23.250 | 0 | 23.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002767 |
| -0.006645 | ... | ... | 22.250 | 0 | 22.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002749 |
| -0.006352 | ... | ... | 21.250 | 0 | 21.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002729 |
| -0.006058 | ... | ... | 20.250 | 0 | 20.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002709 |
| -0.005763 | ... | ... | 19.250 | 0 | 19.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002687 |
| -0.005616 | ... | ... | 18.750 | 0 | 18.750 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| -0.005468 | ... | ... | 18.250 | 0 | 18.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002664 |
| -0.00532 | ... | ... | 17.750 | 0 | 17.750 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| -0.005172 | ... | ... | 17.250 | 0 | 17.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00264 |
| -0.005023 | ... | ... | 16.750 | 0 | 16.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.002627 |
| -0.004875 | ... | ... | 16.250 | 0 | 16.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002614 |
| -0.004726 | ... | ... | 15.750 | 0 | 15.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.0026 |
| -0.004577 | ... | ... | 15.250 | 0 | 15.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.004428 | ... | ... | 14.750 | 0 | 14.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.004279 | ... | ... | 14.250 | 0 | 14.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002557 |
| -0.00413 | ... | ... | 13.750 | 0 | 13.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002541 |
| -0.00398 | ... | ... | 13.250 | 0 | 13.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.003831 | ... | ... | 12.750 | 0 | 12.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002508 |
| -0.003681 | ... | ... | 12.250 | 0 | 12.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| -0.003531 | ... | ... | 11.750 | 0 | 11.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.002473 |
| -0.003382 | ... | ... | 11.250 | 0 | 11.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002454 |
| -0.003232 | ... | ... | 10.750 | 0 | 10.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002434 |
| -0.003082 | ... | ... | 10.250 | 0 | 10.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| -0.002932 | ... | ... | 9.750 | 0 | 9.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| -0.002782 | ... | ... | 9.250 | 0 | 9.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002369 |
| -0.002632 | ... | ... | 8.750 | 0 | 8.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002345 |
| -0.002482 | ... | ... | 8.250 | 0 | 8.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| -0.002332 | ... | ... | 7.750 | 0 | 7.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| -0.002182 | ... | ... | 7.250 | 0 | 7.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| -0.002031 | ... | ... | 6.750 | 0 | 6.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002234 |
| -0.001881 | ... | ... | 6.250 | 0 | 6.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| -0.001731 | ... | ... | 5.750 | 0 | 5.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
| -0.00158 | ... | ... | 5.250 | 0 | 5.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002128 |
| -0.00143 | ... | ... | 4.750 | 0 | 4.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.001279 | ... | ... | 4.250 | 0 | 4.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| -0.001129 | ... | ... | 3.750 | 0 | 3.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| -0.000978 | ... | ... | 3.250 | 0 | 3.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| -0.000828 | ... | ... | 2.750 | 0 | 2.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.000677 | ... | ... | 2.250 | 0 | 2.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| -0.000527 | ... | ... | 1.750 | 0 | 1.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| -0.000376 | ... | ... | 1.275 | -0.025 | 1.250 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.00261 |
| -0.003701 | ... | ... | 0.825 | -0.025 | 0.800 | 505000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003695 |
| -0.006944 | ... | ... | 0.450 | 0 | 0.450 | 510000 | 0.200 | 0 | 0.200 | ... | ... | -0.006957 |
| -0.006957 | ... | ... | 0.200 | 0 | 0.200 | 515000 | 0.450 | 0 | 0.450 | ... | ... | -0.006944 |
| -0.004885 | ... | ... | 0.075 | 0 | 0.075 | 520000 | 0.825 | 0 | 0.825 | ... | ... | -0.004879 |
| -0.00261 | ... | ... | 0.025 | 0 | 0.025 | 525000 | 1.275 | 0 | 1.275 | ... | ... | -0.002695 |
| -0.001684 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.750 | 0 | 1.750 | ... | ... | -0.000527 |
| -0.001782 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2.250 | 0 | 2.250 | ... | ... | -0.000677 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.750 | 0 | 2.750 | ... | ... | -0.000828 |
| -0.00193 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3.250 | 0 | 3.250 | ... | ... | -0.000978 |
| -0.001988 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.750 | 0 | 3.750 | ... | ... | -0.001129 |
| -0.00204 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4.250 | 0 | 4.250 | ... | ... | -0.001279 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.750 | 0 | 4.750 | ... | ... | -0.00143 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5.250 | 0 | 5.250 | ... | ... | -0.00158 |
| -0.002167 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.750 | 0 | 5.750 | ... | ... | -0.001731 |
| -0.002202 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6.250 | 0 | 6.250 | ... | ... | -0.001881 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.750 | 0 | 6.750 | ... | ... | -0.002031 |
| -0.002265 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7.250 | 0 | 7.250 | ... | ... | -0.002182 |
| -0.002294 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.750 | 0 | 7.750 | ... | ... | -0.002332 |
| -0.002321 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8.250 | 0 | 8.250 | ... | ... | -0.002483 |
| -0.002346 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.750 | 0 | 8.750 | ... | ... | -0.002633 |
| -0.00237 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9.250 | 0 | 9.250 | ... | ... | -0.002783 |
| -0.002393 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.750 | 0 | 9.750 | ... | ... | -0.002933 |
| -0.002414 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10.250 | 0 | 10.250 | ... | ... | -0.003083 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.750 | 0 | 10.750 | ... | ... | -0.003234 |
| -0.002455 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11.250 | 0 | 11.250 | ... | ... | -0.003384 |
| -0.002474 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.750 | 0 | 11.750 | ... | ... | -0.003534 |
| -0.002492 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12.250 | 0 | 12.250 | ... | ... | -0.003684 |
| -0.002509 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.750 | 0 | 12.750 | ... | ... | -0.003834 |
| -0.002543 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.750 | 0 | 13.750 | ... | ... | -0.004134 |
| -0.002573 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.750 | 0 | 14.750 | ... | ... | -0.004434 |
| -0.002602 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.750 | 0 | 15.750 | ... | ... | -0.004733 |
| -0.002629 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.750 | 0 | 16.750 | ... | ... | -0.005033 |
| -0.002655 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.750 | 0 | 17.750 | ... | ... | -0.005332 |
| -0.002679 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.750 | 0 | 18.750 | ... | ... | -0.005631 |
| -0.002702 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.750 | 0 | 19.750 | ... | ... | -0.00593 |
| -0.002725 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.750 | 0 | 20.750 | ... | ... | -0.006229 |
| -0.002745 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.750 | 0 | 21.750 | ... | ... | -0.006528 |
| -0.002765 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.750 | 0 | 22.750 | ... | ... | -0.006826 |
| -0.002784 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.750 | 0 | 23.750 | ... | ... | -0.007125 |
| -0.002803 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.750 | 0 | 24.750 | ... | ... | -0.007423 |
| -0.00282 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.750 | 0 | 25.750 | ... | ... | -0.007721 |
| -0.002837 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.750 | 0 | 26.750 | ... | ... | -0.008018 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.750 | 0 | 27.750 | ... | ... | -0.008316 |
| -0.00287 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.750 | 0 | 28.750 | ... | ... | -0.008613 |
| -0.002885 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.750 | 0 | 29.750 | ... | ... | -0.00891 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.750 | 0 | 30.750 | ... | ... | -0.009207 |
| -0.002914 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.750 | 0 | 31.750 | ... | ... | -0.009503 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.750 | 0 | 32.750 | ... | ... | -0.0098 |
| -0.002941 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.750 | 0 | 33.750 | ... | ... | -0.010096 |
| -0.002954 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.750 | 0 | 34.750 | ... | ... | -0.010392 |
| -0.002967 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.750 | 0 | 35.750 | ... | ... | -0.010688 |
| -0.002979 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.750 | 0 | 36.750 | ... | ... | -0.010984 |
| -0.002991 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.750 | 0 | 37.750 | ... | ... | -0.011279 |
| -0.003003 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.750 | 0 | 38.750 | ... | ... | -0.011575 |
| -0.003014 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.750 | 0 | 39.750 | ... | ... | -0.01187 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.750 | 0 | 40.750 | ... | ... | -0.012164 |
| -0.003036 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.750 | 0 | 41.750 | ... | ... | -0.012459 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.750 | 0 | 42.750 | ... | ... | -0.012753 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.750 | 0 | 43.750 | ... | ... | -0.013047 |
| -0.003067 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.750 | 0 | 44.750 | ... | ... | -0.013341 |
| -0.003077 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.750 | 0 | 45.750 | ... | ... | -0.013635 |
| -0.003086 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.750 | 0 | 46.750 | ... | ... | -0.013928 |
| -0.003096 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.750 | 0 | 47.750 | ... | ... | -0.014221 |
| -0.003105 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.750 | 0 | 48.750 | ... | ... | -0.014514 |
| -0.003114 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.750 | 0 | 49.750 | ... | ... | -0.014807 |
| -0.003123 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.750 | 0 | 50.750 | ... | ... | -0.015099 |
| -0.003132 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.750 | 0 | 51.750 | ... | ... | -0.015392 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.750 | 0 | 52.750 | ... | ... | -0.015684 |
| -0.003148 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.750 | 0 | 53.750 | ... | ... | -0.015976 |
| -0.003157 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.750 | 0 | 54.750 | ... | ... | -0.016267 |
| -0.003165 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.750 | 0 | 55.750 | ... | ... | -0.016559 |
| -0.003172 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.750 | 0 | 56.750 | ... | ... | -0.01685 |
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.