Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012823 | ... | ... | 42.600 | 0 | 42.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004198 |
| -0.01257 | ... | ... | 41.600 | 0 | 41.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
| -0.012309 | ... | ... | 40.600 | 0 | 40.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004181 |
| -0.012042 | ... | ... | 39.600 | 0 | 39.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004172 |
| -0.011771 | ... | ... | 38.600 | 0 | 38.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00416 |
| -0.011494 | ... | ... | 37.600 | 0 | 37.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004149 |
| -0.011213 | ... | ... | 36.600 | 0 | 36.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004136 |
| -0.010929 | ... | ... | 35.600 | 0 | 35.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004122 |
| -0.010641 | ... | ... | 34.600 | 0 | 34.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.010351 | ... | ... | 33.600 | 0 | 33.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004092 |
| -0.010059 | ... | ... | 32.600 | 0 | 32.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004076 |
| -0.009764 | ... | ... | 31.600 | 0 | 31.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.009467 | ... | ... | 30.600 | 0 | 30.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004041 |
| -0.009168 | ... | ... | 29.600 | 0 | 29.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
| -0.008868 | ... | ... | 28.600 | 0 | 28.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004003 |
| -0.008566 | ... | ... | 27.600 | 0 | 27.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003982 |
| -0.008263 | ... | ... | 26.600 | 0 | 26.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| -0.007959 | ... | ... | 25.600 | 0 | 25.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| -0.007654 | ... | ... | 24.600 | 0 | 24.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003914 |
| -0.007349 | ... | ... | 23.600 | 0 | 23.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003889 |
| -0.007042 | ... | ... | 22.600 | 0 | 22.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003863 |
| -0.006734 | ... | ... | 21.600 | 0 | 21.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003836 |
| -0.006426 | ... | ... | 20.600 | 0 | 20.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.006117 | ... | ... | 19.600 | 0 | 19.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003777 |
| -0.005807 | ... | ... | 18.600 | 0 | 18.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.005497 | ... | ... | 17.600 | 0 | 17.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003711 |
| -0.005342 | ... | ... | 17.100 | 0 | 17.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003693 |
| -0.005187 | ... | ... | 16.600 | 0 | 16.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
| -0.005032 | ... | ... | 16.100 | 0 | 16.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
| -0.004876 | ... | ... | 15.600 | 0 | 15.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| -0.004721 | ... | ... | 15.100 | 0 | 15.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| -0.004565 | ... | ... | 14.600 | 0 | 14.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| -0.004409 | ... | ... | 14.100 | 0 | 14.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| -0.004254 | ... | ... | 13.600 | 0 | 13.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| -0.004098 | ... | ... | 13.100 | 0 | 13.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00353 |
| -0.003942 | ... | ... | 12.600 | 0 | 12.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003507 |
| -0.003786 | ... | ... | 12.100 | 0 | 12.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.00363 | ... | ... | 11.600 | 0 | 11.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003456 |
| -0.003474 | ... | ... | 11.100 | 0 | 11.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003429 |
| -0.003317 | ... | ... | 10.600 | 0 | 10.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| -0.003161 | ... | ... | 10.100 | 0 | 10.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| -0.003005 | ... | ... | 9.600 | 0 | 9.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003341 |
| -0.002849 | ... | ... | 9.100 | 0 | 9.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| -0.002692 | ... | ... | 8.600 | 0 | 8.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| -0.002536 | ... | ... | 8.100 | 0 | 8.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003239 |
| -0.00238 | ... | ... | 7.600 | 0 | 7.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.0032 |
| -0.002223 | ... | ... | 7.100 | 0 | 7.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| -0.002067 | ... | ... | 6.600 | 0 | 6.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.00191 | ... | ... | 6.100 | 0 | 6.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
| -0.001754 | ... | ... | 5.600 | 0 | 5.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003019 |
| -0.001597 | ... | ... | 5.100 | 0 | 5.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002964 |
| -0.001441 | ... | ... | 4.600 | 0 | 4.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002903 |
| -0.001284 | ... | ... | 4.100 | 0 | 4.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002837 |
| -0.001128 | ... | ... | 3.600 | 0 | 3.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| -0.000971 | ... | ... | 3.100 | 0 | 3.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| -0.000815 | ... | ... | 2.600 | 0 | 2.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| -0.000658 | ... | ... | 2.100 | 0 | 2.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.000501 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.000345 | ... | ... | 1.100 | 0 | 1.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.004832 | ... | ... | 0.650 | 0 | 0.650 | 570000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004832 |
| -0.00809 | ... | ... | 0.325 | -0.025 | 0.300 | 575000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.008095 |
| -0.006817 | ... | ... | 0.100 | 0 | 0.100 | 580000 | 0.500 | 0 | 0.500 | ... | ... | -0.006804 |
| -0.003344 | ... | ... | 0.013 | 0.013 | 0.025 | 585000 | 0.925 | 0.025 | 0.900 | ... | ... | -0.003387 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.400 | 0 | 1.400 | ... | ... | -0.000439 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.900 | 0 | 1.900 | ... | ... | -0.000595 |
| -0.002532 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.400 | 0 | 2.400 | ... | ... | -0.000752 |
| -0.002639 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.900 | 0 | 2.900 | ... | ... | -0.000909 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.400 | 0 | 3.400 | ... | ... | -0.001065 |
| -0.002808 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.900 | 0 | 3.900 | ... | ... | -0.001222 |
| -0.002878 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.400 | 0 | 4.400 | ... | ... | -0.001378 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.900 | 0 | 4.900 | ... | ... | -0.001535 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.400 | 0 | 5.400 | ... | ... | -0.001691 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.900 | 0 | 5.900 | ... | ... | -0.001848 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.400 | 0 | 6.400 | ... | ... | -0.002004 |
| -0.003143 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.900 | 0 | 6.900 | ... | ... | -0.002161 |
| -0.003185 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.400 | 0 | 7.400 | ... | ... | -0.002317 |
| -0.003224 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.900 | 0 | 7.900 | ... | ... | -0.002474 |
| -0.003261 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.400 | 0 | 8.400 | ... | ... | -0.00263 |
| -0.003296 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.900 | 0 | 8.900 | ... | ... | -0.002787 |
| -0.003329 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.400 | 0 | 9.400 | ... | ... | -0.002943 |
| -0.003361 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.900 | 0 | 9.900 | ... | ... | -0.003099 |
| -0.00339 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.400 | 0 | 10.400 | ... | ... | -0.003256 |
| -0.003419 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.900 | 0 | 10.900 | ... | ... | -0.003412 |
| -0.003447 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.400 | 0 | 11.400 | ... | ... | -0.003568 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.900 | 0 | 11.900 | ... | ... | -0.003725 |
| -0.003498 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.400 | 0 | 12.400 | ... | ... | -0.003881 |
| -0.003522 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.900 | 0 | 12.900 | ... | ... | -0.004037 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.400 | 0 | 13.400 | ... | ... | -0.004193 |
| -0.003568 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.900 | 0 | 13.900 | ... | ... | -0.00435 |
| -0.00359 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.400 | 0 | 14.400 | ... | ... | -0.004506 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.900 | 0 | 14.900 | ... | ... | -0.004662 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.400 | 0 | 15.400 | ... | ... | -0.004818 |
| -0.003651 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.900 | 0 | 15.900 | ... | ... | -0.004974 |
| -0.00367 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.400 | 0 | 16.400 | ... | ... | -0.00513 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.900 | 0 | 16.900 | ... | ... | -0.005286 |
| -0.003707 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.400 | 0 | 17.400 | ... | ... | -0.005442 |
| -0.003725 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.900 | 0 | 17.900 | ... | ... | -0.005598 |
| -0.003742 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.400 | 0 | 18.400 | ... | ... | -0.005754 |
| -0.003774 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.400 | 0 | 19.400 | ... | ... | -0.006066 |
| -0.003806 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.400 | 0 | 20.400 | ... | ... | -0.006378 |
| -0.003836 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.400 | 0 | 21.400 | ... | ... | -0.006689 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.400 | 0 | 22.400 | ... | ... | -0.007001 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.400 | 0 | 23.400 | ... | ... | -0.007312 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.400 | 0 | 24.400 | ... | ... | -0.007623 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.400 | 0 | 25.400 | ... | ... | -0.007933 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.400 | 0 | 26.400 | ... | ... | -0.008244 |
| -0.00399 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.400 | 0 | 27.400 | ... | ... | -0.008555 |
| -0.004013 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.400 | 0 | 28.400 | ... | ... | -0.008865 |
| -0.004034 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.400 | 0 | 29.400 | ... | ... | -0.009176 |
| -0.004055 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.400 | 0 | 30.400 | ... | ... | -0.009486 |
| -0.004076 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.400 | 0 | 31.400 | ... | ... | -0.009796 |
| -0.004095 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.400 | 0 | 32.400 | ... | ... | -0.010106 |
| -0.004115 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.400 | 0 | 33.400 | ... | ... | -0.010415 |
| -0.004133 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.400 | 0 | 34.400 | ... | ... | -0.010725 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.400 | 0 | 35.400 | ... | ... | -0.011034 |
| -0.004168 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.400 | 0 | 36.400 | ... | ... | -0.011343 |
| -0.004185 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.400 | 0 | 37.400 | ... | ... | -0.011652 |
| -0.004202 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.400 | 0 | 38.400 | ... | ... | -0.011961 |
| -0.004218 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.400 | 0 | 39.400 | ... | ... | -0.01227 |
| -0.004234 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.400 | 0 | 40.400 | ... | ... | -0.012578 |
| -0.004249 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.400 | 0 | 41.400 | ... | ... | -0.012887 |
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.