Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01198 | ... | ... | 42.850 | 0 | 42.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.011755 | ... | ... | 41.850 | 0 | 41.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002734 |
| -0.011521 | ... | ... | 40.850 | 0 | 40.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| -0.01128 | ... | ... | 39.850 | 0 | 39.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.011033 | ... | ... | 38.850 | 0 | 38.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
| -0.010781 | ... | ... | 37.850 | 0 | 37.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002707 |
| -0.010525 | ... | ... | 36.850 | 0 | 36.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| -0.010264 | ... | ... | 35.850 | 0 | 35.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| -0.01 | ... | ... | 34.850 | 0 | 34.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002681 |
| -0.009732 | ... | ... | 33.850 | 0 | 33.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002671 |
| -0.009462 | ... | ... | 32.850 | 0 | 32.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.009189 | ... | ... | 31.850 | 0 | 31.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| -0.008915 | ... | ... | 30.850 | 0 | 30.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002638 |
| -0.008638 | ... | ... | 29.850 | 0 | 29.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.008359 | ... | ... | 28.850 | 0 | 28.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| -0.008079 | ... | ... | 27.850 | 0 | 27.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| -0.007797 | ... | ... | 26.850 | 0 | 26.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.007514 | ... | ... | 25.850 | 0 | 25.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.00723 | ... | ... | 24.850 | 0 | 24.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| -0.006945 | ... | ... | 23.850 | 0 | 23.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
| -0.006659 | ... | ... | 22.850 | 0 | 22.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| -0.006372 | ... | ... | 21.850 | 0 | 21.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002505 |
| -0.006085 | ... | ... | 20.850 | 0 | 20.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| -0.005796 | ... | ... | 19.850 | 0 | 19.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.005507 | ... | ... | 18.850 | 0 | 18.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.005218 | ... | ... | 17.850 | 0 | 17.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
| -0.005073 | ... | ... | 17.350 | 0 | 17.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| -0.004928 | ... | ... | 16.850 | 0 | 16.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002402 |
| -0.004782 | ... | ... | 16.350 | 0 | 16.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00239 |
| -0.004637 | ... | ... | 15.850 | 0 | 15.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| -0.004492 | ... | ... | 15.350 | 0 | 15.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002365 |
| -0.004346 | ... | ... | 14.850 | 0 | 14.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| -0.004201 | ... | ... | 14.350 | 0 | 14.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002338 |
| -0.004055 | ... | ... | 13.850 | 0 | 13.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002324 |
| -0.003909 | ... | ... | 13.350 | 0 | 13.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
| -0.003763 | ... | ... | 12.850 | 0 | 12.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002294 |
| -0.003617 | ... | ... | 12.350 | 0 | 12.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| -0.003471 | ... | ... | 11.850 | 0 | 11.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| -0.003325 | ... | ... | 11.350 | 0 | 11.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.003179 | ... | ... | 10.850 | 0 | 10.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002226 |
| -0.003033 | ... | ... | 10.350 | 0 | 10.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
| -0.002887 | ... | ... | 9.850 | 0 | 9.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.00274 | ... | ... | 9.350 | 0 | 9.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.002594 | ... | ... | 8.850 | 0 | 8.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002146 |
| -0.002448 | ... | ... | 8.350 | 0 | 8.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002123 |
| -0.002301 | ... | ... | 7.850 | 0 | 7.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002099 |
| -0.002155 | ... | ... | 7.350 | 0 | 7.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002073 |
| -0.002008 | ... | ... | 6.850 | 0 | 6.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002046 |
| -0.001862 | ... | ... | 6.350 | 0 | 6.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| -0.001715 | ... | ... | 5.850 | 0 | 5.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001985 |
| -0.001569 | ... | ... | 5.350 | 0 | 5.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00195 |
| -0.001422 | ... | ... | 4.850 | 0 | 4.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| -0.001276 | ... | ... | 4.350 | 0 | 4.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001871 |
| -0.001129 | ... | ... | 3.850 | 0 | 3.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| -0.000983 | ... | ... | 3.350 | 0 | 3.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001773 |
| -0.000836 | ... | ... | 2.850 | 0 | 2.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
| -0.000689 | ... | ... | 2.350 | 0 | 2.350 | 555000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001643 |
| -0.002804 | ... | ... | 1.875 | 0 | 1.875 | 560000 | 0.025 | 0 | 0.025 | ... | ... | -0.002637 |
| -0.005369 | ... | ... | 1.425 | 0 | 1.425 | 565000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005347 |
| -0.008237 | ... | ... | 1.025 | 0 | 1.025 | 570000 | 0.175 | 0 | 0.175 | ... | ... | -0.008263 |
| -0.009934 | ... | ... | 0.700 | -0.025 | 0.675 | 575000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.009953 |
| -0.010659 | ... | ... | 0.425 | 0 | 0.425 | 580000 | 0.575 | 0 | 0.575 | ... | ... | -0.01065 |
| -0.009029 | ... | ... | 0.250 | -0.025 | 0.225 | 585000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.009001 |
| -0.007239 | ... | ... | 0.125 | 0 | 0.125 | 590000 | 1.275 | 0 | 1.275 | ... | ... | -0.007226 |
| -0.004253 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 1.700 | 0 | 1.700 | ... | ... | -0.004329 |
| -0.002737 | ... | ... | 0.025 | 0 | 0.025 | 600000 | 2.175 | 0 | 2.175 | ... | ... | -0.00295 |
| -0.001687 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.650 | 0 | 2.650 | ... | ... | -0.000777 |
| -0.00175 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.150 | 0 | 3.150 | ... | ... | -0.000924 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.650 | 0 | 3.650 | ... | ... | -0.001071 |
| -0.001854 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.150 | 0 | 4.150 | ... | ... | -0.001217 |
| -0.001897 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.650 | 0 | 4.650 | ... | ... | -0.001364 |
| -0.001936 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.150 | 0 | 5.150 | ... | ... | -0.00151 |
| -0.001971 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.650 | 0 | 5.650 | ... | ... | -0.001657 |
| -0.002004 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.150 | 0 | 6.150 | ... | ... | -0.001804 |
| -0.002034 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.650 | 0 | 6.650 | ... | ... | -0.00195 |
| -0.002063 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.150 | 0 | 7.150 | ... | ... | -0.002097 |
| -0.002089 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.650 | 0 | 7.650 | ... | ... | -0.002243 |
| -0.002114 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.150 | 0 | 8.150 | ... | ... | -0.00239 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.650 | 0 | 8.650 | ... | ... | -0.002536 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.150 | 0 | 9.150 | ... | ... | -0.002682 |
| -0.00218 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.650 | 0 | 9.650 | ... | ... | -0.002829 |
| -0.0022 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.150 | 0 | 10.150 | ... | ... | -0.002975 |
| -0.002219 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.650 | 0 | 10.650 | ... | ... | -0.003122 |
| -0.002238 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.150 | 0 | 11.150 | ... | ... | -0.003268 |
| -0.002255 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.650 | 0 | 11.650 | ... | ... | -0.003414 |
| -0.002272 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.150 | 0 | 12.150 | ... | ... | -0.003561 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.650 | 0 | 12.650 | ... | ... | -0.003707 |
| -0.002304 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.150 | 0 | 13.150 | ... | ... | -0.003853 |
| -0.002319 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.650 | 0 | 13.650 | ... | ... | -0.003999 |
| -0.002333 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.150 | 0 | 14.150 | ... | ... | -0.004146 |
| -0.002347 | ... | ... | ... | ... | 0.013 | 725000 | 14.650 | ... | ... | ... | ... | -0.004292 |
| -0.002361 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.150 | 0 | 15.150 | ... | ... | -0.004438 |
| -0.002386 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.150 | 0 | 16.150 | ... | ... | -0.00473 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.150 | 0 | 17.150 | ... | ... | -0.005022 |
| -0.002434 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.150 | 0 | 18.150 | ... | ... | -0.005314 |
| -0.002455 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.150 | 0 | 19.150 | ... | ... | -0.005606 |
| -0.002476 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.150 | 0 | 20.150 | ... | ... | -0.005897 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.150 | 0 | 21.150 | ... | ... | -0.006189 |
| -0.002515 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.150 | 0 | 22.150 | ... | ... | -0.00648 |
| -0.002532 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.150 | 0 | 23.150 | ... | ... | -0.006771 |
| -0.00255 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.150 | 0 | 24.150 | ... | ... | -0.007062 |
| -0.002567 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.150 | 0 | 25.150 | ... | ... | -0.007353 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.150 | 0 | 26.150 | ... | ... | -0.007643 |
| -0.002598 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.150 | 0 | 27.150 | ... | ... | -0.007934 |
| -0.002612 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.150 | 0 | 28.150 | ... | ... | -0.008224 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.150 | 0 | 29.150 | ... | ... | -0.008514 |
| -0.00264 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.150 | 0 | 30.150 | ... | ... | -0.008804 |
| -0.002654 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.150 | 0 | 31.150 | ... | ... | -0.009094 |
| -0.002667 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.150 | 0 | 32.150 | ... | ... | -0.009383 |
| -0.002679 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.150 | 0 | 33.150 | ... | ... | -0.009673 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.150 | 0 | 34.150 | ... | ... | -0.009962 |
| -0.002703 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.150 | 0 | 35.150 | ... | ... | -0.010251 |
| -0.002715 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.150 | 0 | 36.150 | ... | ... | -0.01054 |
| -0.002726 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.150 | 0 | 37.150 | ... | ... | -0.010829 |
| -0.002737 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.150 | 0 | 38.150 | ... | ... | -0.011117 |
| -0.002747 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.150 | 0 | 39.150 | ... | ... | -0.011405 |
| -0.002758 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.150 | 0 | 40.150 | ... | ... | -0.011693 |
| -0.002768 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.150 | 0 | 41.150 | ... | ... | -0.011981 |
| -0.002778 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.150 | 0 | 42.150 | ... | ... | -0.012269 |
| -0.002787 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.150 | 0 | 43.150 | ... | ... | -0.012556 |
| -0.002797 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.150 | 0 | 44.150 | ... | ... | -0.012844 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.150 | 0 | 45.150 | ... | ... | -0.013131 |
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.