Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010323 | ... | ... | 36.250 | 0 | 36.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
| -0.010079 | ... | ... | 35.250 | 0 | 35.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002792 |
| -0.009829 | ... | ... | 34.250 | 0 | 34.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002783 |
| -0.009572 | ... | ... | 33.250 | 0 | 33.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
| -0.009311 | ... | ... | 32.250 | 0 | 32.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002764 |
| -0.009045 | ... | ... | 31.250 | 0 | 31.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002754 |
| -0.008776 | ... | ... | 30.250 | 0 | 30.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.008504 | ... | ... | 29.250 | 0 | 29.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.008228 | ... | ... | 28.250 | 0 | 28.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002717 |
| -0.007951 | ... | ... | 27.250 | 0 | 27.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002704 |
| -0.007671 | ... | ... | 26.250 | 0 | 26.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002689 |
| -0.007389 | ... | ... | 25.250 | 0 | 25.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002674 |
| -0.007105 | ... | ... | 24.250 | 0 | 24.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002658 |
| -0.00682 | ... | ... | 23.250 | 0 | 23.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002641 |
| -0.006533 | ... | ... | 22.250 | 0 | 22.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002624 |
| -0.006246 | ... | ... | 21.250 | 0 | 21.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| -0.005957 | ... | ... | 20.250 | 0 | 20.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.005667 | ... | ... | 19.250 | 0 | 19.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002565 |
| -0.005522 | ... | ... | 18.750 | 0 | 18.750 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.002554 |
| -0.005377 | ... | ... | 18.250 | 0 | 18.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| -0.005231 | ... | ... | 17.750 | 0 | 17.750 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| -0.005085 | ... | ... | 17.250 | 0 | 17.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.004939 | ... | ... | 16.750 | 0 | 16.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.004793 | ... | ... | 16.250 | 0 | 16.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002495 |
| -0.004647 | ... | ... | 15.750 | 0 | 15.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.002482 |
| -0.004501 | ... | ... | 15.250 | 0 | 15.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| -0.004354 | ... | ... | 14.750 | 0 | 14.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002455 |
| -0.004207 | ... | ... | 14.250 | 0 | 14.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00244 |
| -0.004061 | ... | ... | 13.750 | 0 | 13.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
| -0.003914 | ... | ... | 13.250 | 0 | 13.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| -0.003767 | ... | ... | 12.750 | 0 | 12.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002394 |
| -0.00362 | ... | ... | 12.250 | 0 | 12.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| -0.003473 | ... | ... | 11.750 | 0 | 11.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.003325 | ... | ... | 11.250 | 0 | 11.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| -0.003178 | ... | ... | 10.750 | 0 | 10.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| -0.003031 | ... | ... | 10.250 | 0 | 10.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002304 |
| -0.002883 | ... | ... | 9.750 | 0 | 9.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.002736 | ... | ... | 9.250 | 0 | 9.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| -0.002588 | ... | ... | 8.750 | 0 | 8.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002239 |
| -0.002441 | ... | ... | 8.250 | 0 | 8.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002215 |
| -0.002293 | ... | ... | 7.750 | 0 | 7.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002189 |
| -0.002145 | ... | ... | 7.250 | 0 | 7.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002162 |
| -0.001997 | ... | ... | 6.750 | 0 | 6.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002133 |
| -0.00185 | ... | ... | 6.250 | 0 | 6.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.001702 | ... | ... | 5.750 | 0 | 5.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| -0.001554 | ... | ... | 5.250 | 0 | 5.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| -0.001406 | ... | ... | 4.750 | 0 | 4.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| -0.001258 | ... | ... | 4.250 | 0 | 4.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001947 |
| -0.00111 | ... | ... | 3.750 | 0 | 3.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001898 |
| -0.000962 | ... | ... | 3.250 | 0 | 3.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
| -0.000814 | ... | ... | 2.750 | 0 | 2.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| -0.000666 | ... | ... | 2.250 | 0 | 2.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| -0.000518 | ... | ... | 1.750 | 0 | 1.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001607 |
| -0.002576 | ... | ... | 1.275 | 0 | 1.275 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.002491 |
| -0.004657 | ... | ... | 0.825 | 0 | 0.825 | 505000 | 0.075 | 0 | 0.075 | ... | ... | -0.004662 |
| -0.006626 | ... | ... | 0.475 | -0.025 | 0.450 | 510000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.006639 |
| -0.006639 | ... | ... | 0.225 | -0.025 | 0.200 | 515000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.006626 |
| -0.004662 | ... | ... | 0.075 | 0 | 0.075 | 520000 | 0.825 | 0 | 0.825 | ... | ... | -0.004657 |
| -0.002491 | ... | ... | 0.025 | 0 | 0.025 | 525000 | 1.275 | 0 | 1.275 | ... | ... | -0.002576 |
| -0.001607 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.750 | 0 | 1.750 | ... | ... | -0.000518 |
| -0.001701 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2.250 | 0 | 2.250 | ... | ... | -0.000666 |
| -0.001778 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.750 | 0 | 2.750 | ... | ... | -0.000814 |
| -0.001842 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3.250 | 0 | 3.250 | ... | ... | -0.000962 |
| -0.001898 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.750 | 0 | 3.750 | ... | ... | -0.00111 |
| -0.001947 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4.250 | 0 | 4.250 | ... | ... | -0.001258 |
| -0.001991 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.750 | 0 | 4.750 | ... | ... | -0.001406 |
| -0.002031 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5.250 | 0 | 5.250 | ... | ... | -0.001554 |
| -0.002068 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.750 | 0 | 5.750 | ... | ... | -0.001702 |
| -0.002102 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6.250 | 0 | 6.250 | ... | ... | -0.00185 |
| -0.002133 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.750 | 0 | 6.750 | ... | ... | -0.001998 |
| -0.002162 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7.250 | 0 | 7.250 | ... | ... | -0.002145 |
| -0.002189 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.750 | 0 | 7.750 | ... | ... | -0.002293 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8.250 | 0 | 8.250 | ... | ... | -0.002441 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.750 | 0 | 8.750 | ... | ... | -0.002589 |
| -0.002262 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9.250 | 0 | 9.250 | ... | ... | -0.002737 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.750 | 0 | 9.750 | ... | ... | -0.002884 |
| -0.002304 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10.250 | 0 | 10.250 | ... | ... | -0.003032 |
| -0.002324 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.750 | 0 | 10.750 | ... | ... | -0.00318 |
| -0.002343 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11.250 | 0 | 11.250 | ... | ... | -0.003327 |
| -0.002361 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.750 | 0 | 11.750 | ... | ... | -0.003475 |
| -0.002379 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12.250 | 0 | 12.250 | ... | ... | -0.003622 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.750 | 0 | 12.750 | ... | ... | -0.00377 |
| -0.002427 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.750 | 0 | 13.750 | ... | ... | -0.004065 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.750 | 0 | 14.750 | ... | ... | -0.00436 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.750 | 0 | 15.750 | ... | ... | -0.004654 |
| -0.00251 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.750 | 0 | 16.750 | ... | ... | -0.004949 |
| -0.002535 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.750 | 0 | 17.750 | ... | ... | -0.005243 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.750 | 0 | 18.750 | ... | ... | -0.005537 |
| -0.002579 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.750 | 0 | 19.750 | ... | ... | -0.005831 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.750 | 0 | 20.750 | ... | ... | -0.006125 |
| -0.002621 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.750 | 0 | 21.750 | ... | ... | -0.006419 |
| -0.00264 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.750 | 0 | 22.750 | ... | ... | -0.006712 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.750 | 0 | 23.750 | ... | ... | -0.007006 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.750 | 0 | 24.750 | ... | ... | -0.007299 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.750 | 0 | 25.750 | ... | ... | -0.007592 |
| -0.002708 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.750 | 0 | 26.750 | ... | ... | -0.007884 |
| -0.002724 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.750 | 0 | 27.750 | ... | ... | -0.008177 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.750 | 0 | 28.750 | ... | ... | -0.008469 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.750 | 0 | 29.750 | ... | ... | -0.008761 |
| -0.002768 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.750 | 0 | 30.750 | ... | ... | -0.009053 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.750 | 0 | 31.750 | ... | ... | -0.009345 |
| -0.002795 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.750 | 0 | 32.750 | ... | ... | -0.009636 |
| -0.002808 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.750 | 0 | 33.750 | ... | ... | -0.009927 |
| -0.00282 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.750 | 0 | 34.750 | ... | ... | -0.010218 |
| -0.002832 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.750 | 0 | 35.750 | ... | ... | -0.010509 |
| -0.002844 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.750 | 0 | 36.750 | ... | ... | -0.0108 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.750 | 0 | 37.750 | ... | ... | -0.01109 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.750 | 0 | 38.750 | ... | ... | -0.01138 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.750 | 0 | 39.750 | ... | ... | -0.01167 |
| -0.002888 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.750 | 0 | 40.750 | ... | ... | -0.01196 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.750 | 0 | 41.750 | ... | ... | -0.01225 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.750 | 0 | 42.750 | ... | ... | -0.012539 |
| -0.002918 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.750 | 0 | 43.750 | ... | ... | -0.012828 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.750 | 0 | 44.750 | ... | ... | -0.013117 |
| -0.002937 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.750 | 0 | 45.750 | ... | ... | -0.013406 |
| -0.002946 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.750 | 0 | 46.750 | ... | ... | -0.013694 |
| -0.002955 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.750 | 0 | 47.750 | ... | ... | -0.013982 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.750 | 0 | 48.750 | ... | ... | -0.01427 |
| -0.002972 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.750 | 0 | 49.750 | ... | ... | -0.014558 |
| -0.002981 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.750 | 0 | 50.750 | ... | ... | -0.014846 |
| -0.002989 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.750 | 0 | 51.750 | ... | ... | -0.015133 |
| -0.002997 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.750 | 0 | 52.750 | ... | ... | -0.01542 |
| -0.003005 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.750 | 0 | 53.750 | ... | ... | -0.015707 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.750 | 0 | 54.750 | ... | ... | -0.015993 |
| -0.003021 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.750 | 0 | 55.750 | ... | ... | -0.01628 |
| -0.003028 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.750 | 0 | 56.750 | ... | ... | -0.016566 |
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.