Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012555 | ... | ... | 42.600 | 0 | 42.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| -0.012308 | ... | ... | 41.600 | 0 | 41.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003928 |
| -0.012054 | ... | ... | 40.600 | 0 | 40.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00392 |
| -0.011794 | ... | ... | 39.600 | 0 | 39.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003911 |
| -0.011528 | ... | ... | 38.600 | 0 | 38.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0039 |
| -0.011257 | ... | ... | 37.600 | 0 | 37.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003889 |
| -0.010983 | ... | ... | 36.600 | 0 | 36.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
| -0.010705 | ... | ... | 35.600 | 0 | 35.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003864 |
| -0.010424 | ... | ... | 34.600 | 0 | 34.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003851 |
| -0.01014 | ... | ... | 33.600 | 0 | 33.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003836 |
| -0.009854 | ... | ... | 32.600 | 0 | 32.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003821 |
| -0.009565 | ... | ... | 31.600 | 0 | 31.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003805 |
| -0.009274 | ... | ... | 30.600 | 0 | 30.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003788 |
| -0.008982 | ... | ... | 29.600 | 0 | 29.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003771 |
| -0.008688 | ... | ... | 28.600 | 0 | 28.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003752 |
| -0.008393 | ... | ... | 27.600 | 0 | 27.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
| -0.008096 | ... | ... | 26.600 | 0 | 26.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
| -0.007798 | ... | ... | 25.600 | 0 | 25.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003692 |
| -0.0075 | ... | ... | 24.600 | 0 | 24.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003669 |
| -0.0072 | ... | ... | 23.600 | 0 | 23.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003646 |
| -0.006899 | ... | ... | 22.600 | 0 | 22.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003622 |
| -0.006598 | ... | ... | 21.600 | 0 | 21.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003596 |
| -0.006296 | ... | ... | 20.600 | 0 | 20.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
| -0.005994 | ... | ... | 19.600 | 0 | 19.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003541 |
| -0.00569 | ... | ... | 18.600 | 0 | 18.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
| -0.005387 | ... | ... | 17.600 | 0 | 17.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003479 |
| -0.005235 | ... | ... | 17.100 | 0 | 17.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| -0.005083 | ... | ... | 16.600 | 0 | 16.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003445 |
| -0.00493 | ... | ... | 16.100 | 0 | 16.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003428 |
| -0.004778 | ... | ... | 15.600 | 0 | 15.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00341 |
| -0.004625 | ... | ... | 15.100 | 0 | 15.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
| -0.004473 | ... | ... | 14.600 | 0 | 14.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| -0.00432 | ... | ... | 14.100 | 0 | 14.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003352 |
| -0.004168 | ... | ... | 13.600 | 0 | 13.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003331 |
| -0.004015 | ... | ... | 13.100 | 0 | 13.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00331 |
| -0.003862 | ... | ... | 12.600 | 0 | 12.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003287 |
| -0.00371 | ... | ... | 12.100 | 0 | 12.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
| -0.003557 | ... | ... | 11.600 | 0 | 11.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
| -0.003404 | ... | ... | 11.100 | 0 | 11.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003215 |
| -0.003251 | ... | ... | 10.600 | 0 | 10.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
| -0.003098 | ... | ... | 10.100 | 0 | 10.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003161 |
| -0.002945 | ... | ... | 9.600 | 0 | 9.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| -0.002792 | ... | ... | 9.100 | 0 | 9.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003102 |
| -0.002638 | ... | ... | 8.600 | 0 | 8.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00307 |
| -0.002485 | ... | ... | 8.100 | 0 | 8.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003036 |
| -0.002332 | ... | ... | 7.600 | 0 | 7.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| -0.002179 | ... | ... | 7.100 | 0 | 7.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| -0.002025 | ... | ... | 6.600 | 0 | 6.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002921 |
| -0.001872 | ... | ... | 6.100 | 0 | 6.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| -0.001718 | ... | ... | 5.600 | 0 | 5.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| -0.001565 | ... | ... | 5.100 | 0 | 5.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002778 |
| -0.001412 | ... | ... | 4.600 | 0 | 4.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.001258 | ... | ... | 4.100 | 0 | 4.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002659 |
| -0.001105 | ... | ... | 3.600 | 0 | 3.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.000951 | ... | ... | 3.100 | 0 | 3.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| -0.000798 | ... | ... | 2.600 | 0 | 2.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| -0.000645 | ... | ... | 2.100 | 0 | 2.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002305 |
| -0.000491 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002166 |
| -0.000338 | ... | ... | 1.100 | 0 | 1.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00198 |
| -0.004529 | ... | ... | 0.650 | 0 | 0.650 | 570000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00453 |
| -0.007582 | ... | ... | 0.325 | -0.025 | 0.300 | 575000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.007588 |
| -0.00639 | ... | ... | 0.100 | 0 | 0.100 | 580000 | 0.500 | 0 | 0.500 | ... | ... | -0.006377 |
| -0.003134 | ... | ... | 0.013 | 0.013 | 0.025 | 585000 | 0.925 | 0.025 | 0.900 | ... | ... | -0.003178 |
| -0.002099 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.400 | 0 | 1.400 | ... | ... | -0.00043 |
| -0.002253 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.900 | 0 | 1.900 | ... | ... | -0.000583 |
| -0.002374 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.400 | 0 | 2.400 | ... | ... | -0.000737 |
| -0.002473 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.900 | 0 | 2.900 | ... | ... | -0.00089 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.400 | 0 | 3.400 | ... | ... | -0.001043 |
| -0.002632 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.900 | 0 | 3.900 | ... | ... | -0.001197 |
| -0.002698 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.400 | 0 | 4.400 | ... | ... | -0.00135 |
| -0.002756 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.900 | 0 | 4.900 | ... | ... | -0.001504 |
| -0.00281 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.400 | 0 | 5.400 | ... | ... | -0.001657 |
| -0.002859 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.900 | 0 | 5.900 | ... | ... | -0.001811 |
| -0.002904 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.400 | 0 | 6.400 | ... | ... | -0.001964 |
| -0.002946 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.900 | 0 | 6.900 | ... | ... | -0.002117 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.400 | 0 | 7.400 | ... | ... | -0.002271 |
| -0.003022 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.900 | 0 | 7.900 | ... | ... | -0.002424 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.400 | 0 | 8.400 | ... | ... | -0.002578 |
| -0.00309 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.900 | 0 | 8.900 | ... | ... | -0.002731 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.400 | 0 | 9.400 | ... | ... | -0.002884 |
| -0.00315 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.900 | 0 | 9.900 | ... | ... | -0.003037 |
| -0.003178 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.400 | 0 | 10.400 | ... | ... | -0.003191 |
| -0.003205 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.900 | 0 | 10.900 | ... | ... | -0.003344 |
| -0.003231 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.400 | 0 | 11.400 | ... | ... | -0.003497 |
| -0.003255 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.900 | 0 | 11.900 | ... | ... | -0.00365 |
| -0.003279 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.400 | 0 | 12.400 | ... | ... | -0.003803 |
| -0.003302 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.900 | 0 | 12.900 | ... | ... | -0.003956 |
| -0.003324 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.400 | 0 | 13.400 | ... | ... | -0.004109 |
| -0.003345 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.900 | 0 | 13.900 | ... | ... | -0.004262 |
| -0.003365 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.400 | 0 | 14.400 | ... | ... | -0.004415 |
| -0.003385 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.900 | 0 | 14.900 | ... | ... | -0.004568 |
| -0.003404 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.400 | 0 | 15.400 | ... | ... | -0.004721 |
| -0.003423 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.900 | 0 | 15.900 | ... | ... | -0.004874 |
| -0.003441 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.400 | 0 | 16.400 | ... | ... | -0.005027 |
| -0.003458 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.900 | 0 | 16.900 | ... | ... | -0.00518 |
| -0.003475 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.400 | 0 | 17.400 | ... | ... | -0.005333 |
| -0.003492 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.900 | 0 | 17.900 | ... | ... | -0.005486 |
| -0.003508 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.400 | 0 | 18.400 | ... | ... | -0.005638 |
| -0.003538 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.400 | 0 | 19.400 | ... | ... | -0.005944 |
| -0.003568 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.400 | 0 | 20.400 | ... | ... | -0.006249 |
| -0.003596 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.400 | 0 | 21.400 | ... | ... | -0.006554 |
| -0.003623 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.400 | 0 | 22.400 | ... | ... | -0.006859 |
| -0.003648 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.400 | 0 | 23.400 | ... | ... | -0.007164 |
| -0.003673 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.400 | 0 | 24.400 | ... | ... | -0.007469 |
| -0.003696 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.400 | 0 | 25.400 | ... | ... | -0.007774 |
| -0.003719 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.400 | 0 | 26.400 | ... | ... | -0.008079 |
| -0.003741 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.400 | 0 | 27.400 | ... | ... | -0.008383 |
| -0.003762 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.400 | 0 | 28.400 | ... | ... | -0.008687 |
| -0.003782 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.400 | 0 | 29.400 | ... | ... | -0.008991 |
| -0.003802 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.400 | 0 | 30.400 | ... | ... | -0.009295 |
| -0.003821 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.400 | 0 | 31.400 | ... | ... | -0.009598 |
| -0.003839 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.400 | 0 | 32.400 | ... | ... | -0.009902 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.400 | 0 | 33.400 | ... | ... | -0.010205 |
| -0.003875 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.400 | 0 | 34.400 | ... | ... | -0.010508 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.400 | 0 | 35.400 | ... | ... | -0.010811 |
| -0.003908 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.400 | 0 | 36.400 | ... | ... | -0.011114 |
| -0.003923 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.400 | 0 | 37.400 | ... | ... | -0.011417 |
| -0.003939 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.400 | 0 | 38.400 | ... | ... | -0.011719 |
| -0.003954 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.400 | 0 | 39.400 | ... | ... | -0.012022 |
| -0.003969 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.400 | 0 | 40.400 | ... | ... | -0.012324 |
| -0.003983 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.400 | 0 | 41.400 | ... | ... | -0.012626 |
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.