Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004844 | ... | ... | 44.425 | 0 | 44.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004735 | ... | ... | 43.425 | 0 | 43.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004626 | ... | ... | 42.425 | 0 | 42.425 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004517 | ... | ... | 41.425 | 0 | 41.425 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| 0.004408 | ... | ... | 40.425 | 0 | 40.425 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.020891 | ... | ... | 39.425 | 0 | 39.425 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.020384 | ... | ... | 38.425 | 0 | 38.425 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
| -0.019873 | ... | ... | 37.425 | 0 | 37.425 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.062308 |
| -0.01936 | ... | ... | 36.425 | 0 | 36.425 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.062106 |
| -0.018845 | ... | ... | 35.425 | 0 | 35.425 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.061889 |
| -0.018327 | ... | ... | 34.425 | 0 | 34.425 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.061662 |
| -0.017807 | ... | ... | 33.425 | 0 | 33.425 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.061425 |
| -0.017286 | ... | ... | 32.425 | 0 | 32.425 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.061174 |
| -0.016764 | ... | ... | 31.425 | 0 | 31.425 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.06091 |
| -0.016241 | ... | ... | 30.425 | 0 | 30.425 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.060635 |
| -0.015716 | ... | ... | 29.425 | 0 | 29.425 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.06035 |
| -0.015188 | ... | ... | 28.425 | 0 | 28.425 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.060046 |
| -0.014659 | ... | ... | 27.425 | 0 | 27.425 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.059731 |
| -0.01413 | ... | ... | 26.425 | 0 | 26.425 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.059405 |
| -0.013599 | ... | ... | 25.425 | 0 | 25.425 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.059059 |
| -0.013068 | ... | ... | 24.425 | 0 | 24.425 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.058697 |
| -0.012537 | ... | ... | 23.425 | 0 | 23.425 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.058321 |
| -0.012007 | ... | ... | 22.425 | 0 | 22.425 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.057924 |
| -0.011475 | ... | ... | 21.425 | 0 | 21.425 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.057505 |
| -0.010943 | ... | ... | 20.425 | 0 | 20.425 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.057072 |
| -0.010411 | ... | ... | 19.425 | 0 | 19.425 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.056612 |
| -0.009877 | ... | ... | 18.425 | 0 | 18.425 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.056127 |
| -0.009342 | ... | ... | 17.425 | 0 | 17.425 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.055616 |
| -0.009075 | ... | ... | 16.925 | 0 | 16.925 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.055345 |
| -0.008807 | ... | ... | 16.425 | 0 | 16.425 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.055067 |
| -0.008539 | ... | ... | 15.925 | 0 | 15.925 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.054785 |
| -0.008271 | ... | ... | 15.425 | 0 | 15.425 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.054495 |
| -0.008003 | ... | ... | 14.925 | 0 | 14.925 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.054192 |
| -0.007735 | ... | ... | 14.425 | 0 | 14.425 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.053877 |
| -0.007467 | ... | ... | 13.925 | 0 | 13.925 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.053551 |
| -0.007199 | ... | ... | 13.425 | 0 | 13.425 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.053216 |
| -0.00693 | ... | ... | 12.925 | 0 | 12.925 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.052869 |
| -0.006662 | ... | ... | 12.425 | 0 | 12.425 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.052506 |
| -0.006395 | ... | ... | 11.925 | 0 | 11.925 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.052131 |
| -0.006127 | ... | ... | 11.425 | 0 | 11.425 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.051741 |
| -0.00586 | ... | ... | 10.925 | 0 | 10.925 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.051329 |
| -0.005592 | ... | ... | 10.425 | 0 | 10.425 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.050901 |
| -0.005324 | ... | ... | 9.925 | 0 | 9.925 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.050457 |
| -0.005056 | ... | ... | 9.425 | 0 | 9.425 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.049986 |
| -0.004789 | ... | ... | 8.925 | 0 | 8.925 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.049488 |
| -0.004521 | ... | ... | 8.425 | 0 | 8.425 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.048971 |
| -0.004253 | ... | ... | 7.925 | 0 | 7.925 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.048418 |
| -0.003985 | ... | ... | 7.425 | 0 | 7.425 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.047829 |
| -0.003717 | ... | ... | 6.925 | 0 | 6.925 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.047206 |
| -0.003449 | ... | ... | 6.425 | 0 | 6.425 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.046536 |
| -0.003182 | ... | ... | 5.925 | 0 | 5.925 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.045815 |
| -0.002914 | ... | ... | 5.425 | 0 | 5.425 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.045035 |
| -0.002646 | ... | ... | 4.925 | 0 | 4.925 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.044182 |
| -0.002378 | ... | ... | 4.425 | 0 | 4.425 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.043246 |
| -0.00211 | ... | ... | 3.925 | 0 | 3.925 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.042205 |
| -0.001841 | ... | ... | 3.425 | 0 | 3.425 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.041029 |
| -0.001573 | ... | ... | 2.925 | 0 | 2.925 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.039682 |
| -0.001304 | ... | ... | 2.425 | 0 | 2.425 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.038104 |
| -0.001035 | ... | ... | 1.925 | 0 | 1.925 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.036189 |
| -0.000766 | ... | ... | 1.425 | 0 | 1.425 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.033753 |
| -0.000497 | ... | ... | 0.925 | 0 | 0.925 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.030375 |
| -0.000228 | ... | ... | 0.425 | 0 | 0.425 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.024712 |
| -0.01457 | ... | ... | 0.050 | -0.038 | 0.013 | 595000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.00004 |
| -0.026845 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.575 | 0 | 0.575 | ... | ... | -0.000309 |
| -0.031533 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.075 | 0 | 1.075 | ... | ... | -0.000578 |
| -0.034556 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.575 | 0 | 1.575 | ... | ... | -0.000847 |
| -0.036808 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.075 | 0 | 2.075 | ... | ... | -0.001116 |
| -0.038605 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.575 | 0 | 2.575 | ... | ... | -0.001384 |
| -0.040105 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.075 | 0 | 3.075 | ... | ... | -0.001653 |
| -0.041395 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.575 | 0 | 3.575 | ... | ... | -0.001922 |
| -0.042529 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.075 | 0 | 4.075 | ... | ... | -0.00219 |
| -0.04354 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.575 | 0 | 4.575 | ... | ... | -0.002458 |
| -0.044445 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.075 | 0 | 5.075 | ... | ... | -0.002727 |
| -0.045277 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.575 | 0 | 5.575 | ... | ... | -0.002995 |
| -0.046038 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.075 | 0 | 6.075 | ... | ... | -0.003263 |
| -0.046744 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.575 | 0 | 6.575 | ... | ... | -0.003531 |
| -0.0474 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.075 | 0 | 7.075 | ... | ... | -0.003799 |
| -0.048014 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.575 | 0 | 7.575 | ... | ... | -0.004067 |
| -0.048591 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.075 | 0 | 8.075 | ... | ... | -0.004334 |
| -0.049133 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.575 | 0 | 8.575 | ... | ... | -0.004602 |
| -0.049646 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.075 | 0 | 9.075 | ... | ... | -0.00487 |
| -0.050137 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.575 | 0 | 9.575 | ... | ... | -0.005138 |
| -0.0506 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.075 | 0 | 10.075 | ... | ... | -0.005406 |
| -0.051038 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.575 | 0 | 10.575 | ... | ... | -0.005674 |
| -0.051465 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.075 | 0 | 11.075 | ... | ... | -0.005942 |
| -0.051874 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.575 | 0 | 11.575 | ... | ... | -0.00621 |
| -0.052258 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.075 | 0 | 12.075 | ... | ... | -0.006477 |
| -0.052627 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.575 | 0 | 12.575 | ... | ... | -0.006745 |
| -0.05299 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.075 | 0 | 13.075 | ... | ... | -0.007013 |
| -0.053341 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.575 | 0 | 13.575 | ... | ... | -0.007281 |
| -0.053673 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.075 | 0 | 14.075 | ... | ... | -0.007548 |
| -0.053993 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.575 | 0 | 14.575 | ... | ... | -0.007816 |
| -0.054305 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.075 | 0 | 15.075 | ... | ... | -0.008084 |
| -0.054609 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.575 | 0 | 15.575 | ... | ... | -0.008352 |
| -0.054905 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.075 | 0 | 16.075 | ... | ... | -0.008619 |
| -0.055188 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.575 | 0 | 16.575 | ... | ... | -0.008887 |
| -0.055464 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.075 | 0 | 17.075 | ... | ... | -0.009156 |
| -0.055733 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.575 | 0 | 17.575 | ... | ... | -0.009424 |
| -0.055996 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.075 | 0 | 18.075 | ... | ... | -0.009692 |
| -0.056251 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.575 | 0 | 18.575 | ... | ... | -0.00996 |
| -0.056736 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.575 | 0 | 19.575 | ... | ... | -0.010496 |
| -0.057205 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.575 | 0 | 20.575 | ... | ... | -0.011033 |
| -0.057654 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.575 | 0 | 21.575 | ... | ... | -0.011569 |
| -0.058072 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.575 | 0 | 22.575 | ... | ... | -0.012104 |
| -0.058475 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.575 | 0 | 23.575 | ... | ... | -0.01264 |
| -0.058871 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.575 | 0 | 24.575 | ... | ... | -0.013176 |
| -0.059248 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.575 | 0 | 25.575 | ... | ... | -0.013711 |
| -0.059605 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.575 | 0 | 26.575 | ... | ... | -0.014247 |
| -0.059951 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.575 | 0 | 27.575 | ... | ... | -0.014781 |
| -0.060287 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.575 | 0 | 28.575 | ... | ... | -0.015315 |
| -0.060612 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.575 | 0 | 29.575 | ... | ... | -0.015849 |
| -0.060924 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.575 | 0 | 30.575 | ... | ... | -0.016383 |
| -0.061227 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.575 | 0 | 31.575 | ... | ... | -0.016916 |
| -0.061522 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.575 | 0 | 32.575 | ... | ... | -0.017449 |
| -0.06181 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.575 | 0 | 33.575 | ... | ... | -0.017982 |
| -0.062086 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.575 | 0 | 34.575 | ... | ... | -0.018515 |
| -0.062351 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.575 | 0 | 35.575 | ... | ... | -0.019048 |
| -0.062609 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.575 | 0 | 36.575 | ... | ... | -0.019581 |
| -0.062863 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.575 | 0 | 37.575 | ... | ... | -0.020114 |
| -0.063114 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.575 | 0 | 38.575 | ... | ... | -0.020646 |
| -0.06336 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.575 | 0 | 39.575 | ... | ... | -0.021178 |
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.