Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0117 | ... | ... | 36.700 | 0 | 36.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| -0.011422 | ... | ... | 35.700 | 0 | 35.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004103 |
| -0.011137 | ... | ... | 34.700 | 0 | 34.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004091 |
| -0.010847 | ... | ... | 33.700 | 0 | 33.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004078 |
| -0.010551 | ... | ... | 32.700 | 0 | 32.700 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004063 |
| -0.010252 | ... | ... | 31.700 | 0 | 31.700 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004048 |
| -0.009949 | ... | ... | 30.700 | 0 | 30.700 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004032 |
| -0.009642 | ... | ... | 29.700 | 0 | 29.700 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
| -0.009333 | ... | ... | 28.700 | 0 | 28.700 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003996 |
| -0.009021 | ... | ... | 27.700 | 0 | 27.700 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003976 |
| -0.008707 | ... | ... | 26.700 | 0 | 26.700 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003956 |
| -0.008392 | ... | ... | 25.700 | 0 | 25.700 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003934 |
| -0.008074 | ... | ... | 24.700 | 0 | 24.700 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| -0.007755 | ... | ... | 23.700 | 0 | 23.700 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003887 |
| -0.007435 | ... | ... | 22.700 | 0 | 22.700 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003862 |
| -0.007113 | ... | ... | 21.700 | 0 | 21.700 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003835 |
| -0.006791 | ... | ... | 20.700 | 0 | 20.700 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.006467 | ... | ... | 19.700 | 0 | 19.700 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003777 |
| -0.006305 | ... | ... | 19.200 | 0 | 19.200 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.003762 |
| -0.006143 | ... | ... | 18.700 | 0 | 18.700 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003746 |
| -0.005981 | ... | ... | 18.200 | 0 | 18.200 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.003729 |
| -0.005818 | ... | ... | 17.700 | 0 | 17.700 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003712 |
| -0.005655 | ... | ... | 17.200 | 0 | 17.200 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| -0.005492 | ... | ... | 16.700 | 0 | 16.700 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| -0.005329 | ... | ... | 16.200 | 0 | 16.200 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.003659 |
| -0.005166 | ... | ... | 15.700 | 0 | 15.700 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| -0.005002 | ... | ... | 15.200 | 0 | 15.200 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.00362 |
| -0.004839 | ... | ... | 14.700 | 0 | 14.700 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.0036 |
| -0.004675 | ... | ... | 14.200 | 0 | 14.200 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.003578 |
| -0.004511 | ... | ... | 13.700 | 0 | 13.700 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003556 |
| -0.004347 | ... | ... | 13.200 | 0 | 13.200 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| -0.004183 | ... | ... | 12.700 | 0 | 12.700 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
| -0.004019 | ... | ... | 12.200 | 0 | 12.200 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.003486 |
| -0.003855 | ... | ... | 11.700 | 0 | 11.700 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00346 |
| -0.003691 | ... | ... | 11.200 | 0 | 11.200 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003434 |
| -0.003526 | ... | ... | 10.700 | 0 | 10.700 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003406 |
| -0.003362 | ... | ... | 10.200 | 0 | 10.200 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| -0.003198 | ... | ... | 9.700 | 0 | 9.700 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003347 |
| -0.003033 | ... | ... | 9.200 | 0 | 9.200 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003315 |
| -0.002869 | ... | ... | 8.700 | 0 | 8.700 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003281 |
| -0.002704 | ... | ... | 8.200 | 0 | 8.200 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003246 |
| -0.002539 | ... | ... | 7.700 | 0 | 7.700 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003208 |
| -0.002375 | ... | ... | 7.200 | 0 | 7.200 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
| -0.00221 | ... | ... | 6.700 | 0 | 6.700 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| -0.002045 | ... | ... | 6.200 | 0 | 6.200 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| -0.00188 | ... | ... | 5.700 | 0 | 5.700 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| -0.001715 | ... | ... | 5.200 | 0 | 5.200 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.00155 | ... | ... | 4.700 | 0 | 4.700 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| -0.001385 | ... | ... | 4.200 | 0 | 4.200 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00285 |
| -0.001221 | ... | ... | 3.700 | 0 | 3.700 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.001056 | ... | ... | 3.200 | 0 | 3.200 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002694 |
| -0.000891 | ... | ... | 2.700 | 0 | 2.700 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002598 |
| -0.000726 | ... | ... | 2.200 | 0 | 2.200 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002484 |
| -0.000561 | ... | ... | 1.700 | 0 | 1.700 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002343 |
| -0.000396 | ... | ... | 1.200 | 0 | 1.200 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002157 |
| -0.000231 | ... | ... | 0.700 | 0 | 0.700 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001883 |
| -0.005518 | ... | ... | 0.350 | -0.050 | 0.300 | 515000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.005527 |
| -0.005112 | ... | ... | 0.125 | -0.050 | 0.075 | 520000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.005101 |
| -0.001949 | ... | ... | 0.025 | -0.013 | 0.013 | 525000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.000264 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.300 | 0 | 1.300 | ... | ... | -0.000429 |
| -0.002374 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 1.800 | 0 | 1.800 | ... | ... | -0.000594 |
| -0.002508 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.300 | 0 | 2.300 | ... | ... | -0.000759 |
| -0.002619 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 2.800 | 0 | 2.800 | ... | ... | -0.000924 |
| -0.002712 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.300 | 0 | 3.300 | ... | ... | -0.001089 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 3.800 | 0 | 3.800 | ... | ... | -0.001254 |
| -0.002864 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.300 | 0 | 4.300 | ... | ... | -0.001418 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 4.800 | 0 | 4.800 | ... | ... | -0.001583 |
| -0.002986 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.300 | 0 | 5.300 | ... | ... | -0.001748 |
| -0.003039 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 5.800 | 0 | 5.800 | ... | ... | -0.001913 |
| -0.003088 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.300 | 0 | 6.300 | ... | ... | -0.002078 |
| -0.003134 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 6.800 | 0 | 6.800 | ... | ... | -0.002243 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.300 | 0 | 7.300 | ... | ... | -0.002408 |
| -0.003216 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 7.800 | 0 | 7.800 | ... | ... | -0.002573 |
| -0.003253 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.300 | 0 | 8.300 | ... | ... | -0.002738 |
| -0.003288 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 8.800 | 0 | 8.800 | ... | ... | -0.002902 |
| -0.003322 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.300 | 0 | 9.300 | ... | ... | -0.003067 |
| -0.003354 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 9.800 | 0 | 9.800 | ... | ... | -0.003232 |
| -0.003384 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.300 | 0 | 10.300 | ... | ... | -0.003396 |
| -0.003413 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 10.800 | 0 | 10.800 | ... | ... | -0.003561 |
| -0.003441 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.300 | 0 | 11.300 | ... | ... | -0.003725 |
| -0.003467 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 11.800 | 0 | 11.800 | ... | ... | -0.00389 |
| -0.003492 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.300 | 0 | 12.300 | ... | ... | -0.004055 |
| -0.00354 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.300 | 0 | 13.300 | ... | ... | -0.004383 |
| -0.003585 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.300 | 0 | 14.300 | ... | ... | -0.004712 |
| -0.003627 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.300 | 0 | 15.300 | ... | ... | -0.005041 |
| -0.003665 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.300 | 0 | 16.300 | ... | ... | -0.005369 |
| -0.003702 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.300 | 0 | 17.300 | ... | ... | -0.005698 |
| -0.003737 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.300 | 0 | 18.300 | ... | ... | -0.006026 |
| -0.00377 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.300 | 0 | 19.300 | ... | ... | -0.006354 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.300 | 0 | 20.300 | ... | ... | -0.006682 |
| -0.003832 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.300 | 0 | 21.300 | ... | ... | -0.00701 |
| -0.00386 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.300 | 0 | 22.300 | ... | ... | -0.007338 |
| -0.003887 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.300 | 0 | 23.300 | ... | ... | -0.007665 |
| -0.003914 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.300 | 0 | 24.300 | ... | ... | -0.007992 |
| -0.003939 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.300 | 0 | 25.300 | ... | ... | -0.008319 |
| -0.003963 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.300 | 0 | 26.300 | ... | ... | -0.008646 |
| -0.003986 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.300 | 0 | 27.300 | ... | ... | -0.008973 |
| -0.004009 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.300 | 0 | 28.300 | ... | ... | -0.009299 |
| -0.004031 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.300 | 0 | 29.300 | ... | ... | -0.009625 |
| -0.004051 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.300 | 0 | 30.300 | ... | ... | -0.009951 |
| -0.004072 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.300 | 0 | 31.300 | ... | ... | -0.010277 |
| -0.004091 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.300 | 0 | 32.300 | ... | ... | -0.010602 |
| -0.004111 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.300 | 0 | 33.300 | ... | ... | -0.010928 |
| -0.004129 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.300 | 0 | 34.300 | ... | ... | -0.011253 |
| -0.004147 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.300 | 0 | 35.300 | ... | ... | -0.011578 |
| -0.004164 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.300 | 0 | 36.300 | ... | ... | -0.011903 |
| -0.004181 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.300 | 0 | 37.300 | ... | ... | -0.012228 |
| -0.004198 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.300 | 0 | 38.300 | ... | ... | -0.012552 |
| -0.004214 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.300 | 0 | 39.300 | ... | ... | -0.012876 |
| -0.00423 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.300 | 0 | 40.300 | ... | ... | -0.0132 |
| -0.004245 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.300 | 0 | 41.300 | ... | ... | -0.013524 |
| -0.00426 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.300 | 0 | 42.300 | ... | ... | -0.013848 |
| -0.004275 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.300 | 0 | 43.300 | ... | ... | -0.014171 |
| -0.004289 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.300 | 0 | 44.300 | ... | ... | -0.014494 |
| -0.004303 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.300 | 0 | 45.300 | ... | ... | -0.014817 |
| -0.004316 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.300 | 0 | 46.300 | ... | ... | -0.01514 |
| -0.00433 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.300 | 0 | 47.300 | ... | ... | -0.015462 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.300 | 0 | 48.300 | ... | ... | -0.015785 |
| -0.004355 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.300 | 0 | 49.300 | ... | ... | -0.016107 |
| -0.004368 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.300 | 0 | 50.300 | ... | ... | -0.016428 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.300 | 0 | 51.300 | ... | ... | -0.01675 |
| -0.004392 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.300 | 0 | 52.300 | ... | ... | -0.017071 |
| -0.004404 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.300 | 0 | 53.300 | ... | ... | -0.017392 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.300 | 0 | 54.300 | ... | ... | -0.017713 |
| -0.004427 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.300 | 0 | 55.300 | ... | ... | -0.018034 |
| -0.004438 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.300 | 0 | 56.300 | ... | ... | -0.018355 |
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.