Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017157 | ... | ... | 44.400 | 0 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.012668 |
| -0.016817 | ... | ... | 43.400 | 0 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.012648 |
| -0.01647 | ... | ... | 42.400 | 0 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.012623 |
| -0.016118 | ... | ... | 41.400 | 0 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.012596 |
| -0.01576 | ... | ... | 40.400 | 0 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.012566 |
| -0.015398 | ... | ... | 39.400 | 0 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.012532 |
| -0.015032 | ... | ... | 38.400 | 0 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.012496 |
| -0.014662 | ... | ... | 37.400 | 0 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.012458 |
| -0.014289 | ... | ... | 36.400 | 0 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.012418 |
| -0.013914 | ... | ... | 35.400 | 0 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.012375 |
| -0.013537 | ... | ... | 34.400 | 0 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.012329 |
| -0.013157 | ... | ... | 33.400 | 0 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.012282 |
| -0.012775 | ... | ... | 32.400 | 0 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.012231 |
| -0.012392 | ... | ... | 31.400 | 0 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.012179 |
| -0.012007 | ... | ... | 30.400 | 0 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.012124 |
| -0.01162 | ... | ... | 29.400 | 0 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.012067 |
| -0.011233 | ... | ... | 28.400 | 0 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.012006 |
| -0.010844 | ... | ... | 27.400 | 0 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.011943 |
| -0.010454 | ... | ... | 26.400 | 0 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.011877 |
| -0.010064 | ... | ... | 25.400 | 0 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011808 |
| -0.009672 | ... | ... | 24.400 | 0 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.011736 |
| -0.009281 | ... | ... | 23.400 | 0 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.01166 |
| -0.008888 | ... | ... | 22.400 | 0 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.011581 |
| -0.008494 | ... | ... | 21.400 | 0 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.011497 |
| -0.0081 | ... | ... | 20.400 | 0 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.01141 |
| -0.007705 | ... | ... | 19.400 | 0 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.011318 |
| -0.00731 | ... | ... | 18.400 | 0 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.011221 |
| -0.006914 | ... | ... | 17.400 | 0 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.011119 |
| -0.006716 | ... | ... | 16.900 | 0 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.011064 |
| -0.006518 | ... | ... | 16.400 | 0 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.011009 |
| -0.00632 | ... | ... | 15.900 | 0 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.010952 |
| -0.006122 | ... | ... | 15.400 | 0 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.010894 |
| -0.005924 | ... | ... | 14.900 | 0 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.010833 |
| -0.005726 | ... | ... | 14.400 | 0 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.01077 |
| -0.005528 | ... | ... | 13.900 | 0 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.010705 |
| -0.00533 | ... | ... | 13.400 | 0 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.010638 |
| -0.005132 | ... | ... | 12.900 | 0 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.010568 |
| -0.004933 | ... | ... | 12.400 | 0 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.010496 |
| -0.004735 | ... | ... | 11.900 | 0 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.01042 |
| -0.004536 | ... | ... | 11.400 | 0 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.010342 |
| -0.004338 | ... | ... | 10.900 | 0 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.01026 |
| -0.004139 | ... | ... | 10.400 | 0 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.010174 |
| -0.00394 | ... | ... | 9.900 | 0 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.010085 |
| -0.003741 | ... | ... | 9.400 | 0 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009991 |
| -0.003542 | ... | ... | 8.900 | 0 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.009891 |
| -0.003343 | ... | ... | 8.400 | 0 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009787 |
| -0.003144 | ... | ... | 7.900 | 0 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009676 |
| -0.002945 | ... | ... | 7.400 | 0 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.009558 |
| -0.002746 | ... | ... | 6.900 | 0 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.009433 |
| -0.002547 | ... | ... | 6.400 | 0 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.009298 |
| -0.002348 | ... | ... | 5.900 | 0 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.009154 |
| -0.002149 | ... | ... | 5.400 | 0 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008997 |
| -0.00195 | ... | ... | 4.900 | 0 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008826 |
| -0.001751 | ... | ... | 4.400 | 0 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008637 |
| -0.001552 | ... | ... | 3.900 | 0 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.008428 |
| -0.001353 | ... | ... | 3.400 | 0 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.008191 |
| -0.001154 | ... | ... | 2.900 | 0 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00792 |
| -0.000955 | ... | ... | 2.400 | 0 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.007602 |
| -0.000756 | ... | ... | 1.900 | 0 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007214 |
| -0.000557 | ... | ... | 1.400 | 0 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006721 |
| -0.000358 | ... | ... | 0.900 | 0 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
| -0.000159 | ... | ... | 0.400 | 0 | 0.400 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004857 |
| -0.008306 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 0.150 | 0 | 0.150 | ... | ... | -0.008302 |
| -0.005429 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.600 | 0 | 0.600 | ... | ... | -0.000239 |
| -0.006341 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.100 | 0 | 1.100 | ... | ... | -0.000438 |
| -0.006935 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0 | 1.600 | ... | ... | -0.000637 |
| -0.00738 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0 | 2.100 | ... | ... | -0.000836 |
| -0.007735 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0 | 2.600 | ... | ... | -0.001034 |
| -0.008033 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0 | 3.100 | ... | ... | -0.001233 |
| -0.008289 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0 | 3.600 | ... | ... | -0.001432 |
| -0.008514 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0 | 4.100 | ... | ... | -0.001632 |
| -0.008716 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0 | 4.600 | ... | ... | -0.001831 |
| -0.008896 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0 | 5.100 | ... | ... | -0.00203 |
| -0.009061 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0 | 5.600 | ... | ... | -0.002229 |
| -0.009213 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0 | 6.100 | ... | ... | -0.002428 |
| -0.009354 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0 | 6.600 | ... | ... | -0.002627 |
| -0.009485 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0 | 7.100 | ... | ... | -0.002826 |
| -0.009607 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0 | 7.600 | ... | ... | -0.003025 |
| -0.009722 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0 | 8.100 | ... | ... | -0.003224 |
| -0.00983 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0 | 8.600 | ... | ... | -0.003423 |
| -0.009932 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0 | 9.100 | ... | ... | -0.003622 |
| -0.01003 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0 | 9.600 | ... | ... | -0.003821 |
| -0.010123 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0 | 10.100 | ... | ... | -0.00402 |
| -0.01021 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0 | 10.600 | ... | ... | -0.004219 |
| -0.010295 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0 | 11.100 | ... | ... | -0.004418 |
| -0.010377 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0 | 11.600 | ... | ... | -0.004617 |
| -0.010453 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0 | 12.100 | ... | ... | -0.004816 |
| -0.010527 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.005014 |
| -0.0106 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0 | 13.100 | ... | ... | -0.005213 |
| -0.01067 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0 | 13.600 | ... | ... | -0.005412 |
| -0.010736 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0 | 14.100 | ... | ... | -0.005611 |
| -0.0108 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0 | 14.600 | ... | ... | -0.005809 |
| -0.010862 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0 | 15.100 | ... | ... | -0.006008 |
| -0.010923 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0 | 15.600 | ... | ... | -0.006206 |
| -0.010982 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0 | 16.100 | ... | ... | -0.006405 |
| -0.011039 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0 | 16.600 | ... | ... | -0.006603 |
| -0.011094 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0 | 17.100 | ... | ... | -0.006802 |
| -0.011147 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0 | 17.600 | ... | ... | -0.007 |
| -0.0112 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0 | 18.100 | ... | ... | -0.007198 |
| -0.011251 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0 | 18.600 | ... | ... | -0.007397 |
| -0.011348 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0 | 19.600 | ... | ... | -0.007793 |
| -0.011441 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0 | 20.600 | ... | ... | -0.00819 |
| -0.011531 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0 | 21.600 | ... | ... | -0.008586 |
| -0.011615 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0 | 22.600 | ... | ... | -0.008983 |
| -0.011695 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0 | 23.600 | ... | ... | -0.009379 |
| -0.011774 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0 | 24.600 | ... | ... | -0.009776 |
| -0.011849 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0 | 25.600 | ... | ... | -0.010172 |
| -0.011921 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0 | 26.600 | ... | ... | -0.010568 |
| -0.01199 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0 | 27.600 | ... | ... | -0.010964 |
| -0.012057 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0 | 28.600 | ... | ... | -0.01136 |
| -0.012122 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0 | 29.600 | ... | ... | -0.011755 |
| -0.012184 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0 | 30.600 | ... | ... | -0.012151 |
| -0.012245 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0 | 31.600 | ... | ... | -0.012546 |
| -0.012304 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0 | 32.600 | ... | ... | -0.012941 |
| -0.012361 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0 | 33.600 | ... | ... | -0.013336 |
| -0.012417 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0 | 34.600 | ... | ... | -0.013731 |
| -0.01247 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0 | 35.600 | ... | ... | -0.014126 |
| -0.012521 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0 | 36.600 | ... | ... | -0.014521 |
| -0.012572 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0 | 37.600 | ... | ... | -0.014915 |
| -0.012622 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0 | 38.600 | ... | ... | -0.015309 |
| -0.012671 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0 | 39.600 | ... | ... | -0.015703 |
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.