Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011832 | ... | ... | 40.100 | 0 | 40.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003282 |
| -0.01159 | ... | ... | 39.100 | 0 | 39.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| -0.011339 | ... | ... | 38.100 | 0 | 38.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003268 |
| -0.011081 | ... | ... | 37.100 | 0 | 37.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00326 |
| -0.010817 | ... | ... | 36.100 | 0 | 36.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.010547 | ... | ... | 35.100 | 0 | 35.100 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
| -0.010273 | ... | ... | 34.100 | 0 | 34.100 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| -0.009995 | ... | ... | 33.100 | 0 | 33.100 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003218 |
| -0.009713 | ... | ... | 32.100 | 0 | 32.100 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003205 |
| -0.009429 | ... | ... | 31.100 | 0 | 31.100 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003192 |
| -0.009141 | ... | ... | 30.100 | 0 | 30.100 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003178 |
| -0.008851 | ... | ... | 29.100 | 0 | 29.100 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| -0.00856 | ... | ... | 28.100 | 0 | 28.100 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003148 |
| -0.008266 | ... | ... | 27.100 | 0 | 27.100 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003132 |
| -0.00797 | ... | ... | 26.100 | 0 | 26.100 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003114 |
| -0.007673 | ... | ... | 25.100 | 0 | 25.100 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| -0.007375 | ... | ... | 24.100 | 0 | 24.100 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| -0.007075 | ... | ... | 23.100 | 0 | 23.100 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.006774 | ... | ... | 22.100 | 0 | 22.100 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003037 |
| -0.006473 | ... | ... | 21.100 | 0 | 21.100 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003015 |
| -0.00617 | ... | ... | 20.100 | 0 | 20.100 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| -0.005867 | ... | ... | 19.100 | 0 | 19.100 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002968 |
| -0.005563 | ... | ... | 18.100 | 0 | 18.100 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| -0.005258 | ... | ... | 17.100 | 0 | 17.100 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
| -0.004953 | ... | ... | 16.100 | 0 | 16.100 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002885 |
| -0.004647 | ... | ... | 15.100 | 0 | 15.100 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002855 |
| -0.004341 | ... | ... | 14.100 | 0 | 14.100 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002821 |
| -0.004188 | ... | ... | 13.600 | 0 | 13.600 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002804 |
| -0.004035 | ... | ... | 13.100 | 0 | 13.100 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002786 |
| -0.003881 | ... | ... | 12.600 | 0 | 12.600 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002767 |
| -0.003728 | ... | ... | 12.100 | 0 | 12.100 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002748 |
| -0.003574 | ... | ... | 11.600 | 0 | 11.600 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002728 |
| -0.003421 | ... | ... | 11.100 | 0 | 11.100 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002706 |
| -0.003267 | ... | ... | 10.600 | 0 | 10.600 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002684 |
| -0.003113 | ... | ... | 10.100 | 0 | 10.100 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002661 |
| -0.002959 | ... | ... | 9.600 | 0 | 9.600 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.002806 | ... | ... | 9.100 | 0 | 9.100 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.002652 | ... | ... | 8.600 | 0 | 8.600 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| -0.002498 | ... | ... | 8.100 | 0 | 8.100 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002556 |
| -0.002344 | ... | ... | 7.600 | 0 | 7.600 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| -0.00219 | ... | ... | 7.100 | 0 | 7.100 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002494 |
| -0.002036 | ... | ... | 6.600 | 0 | 6.600 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| -0.001882 | ... | ... | 6.100 | 0 | 6.100 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.001727 | ... | ... | 5.600 | 0 | 5.600 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.001573 | ... | ... | 5.100 | 0 | 5.100 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| -0.001419 | ... | ... | 4.600 | 0 | 4.600 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| -0.001265 | ... | ... | 4.100 | 0 | 4.100 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002239 |
| -0.001111 | ... | ... | 3.600 | 0 | 3.600 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| -0.000957 | ... | ... | 3.100 | 0 | 3.100 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.000802 | ... | ... | 2.600 | 0 | 2.600 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.000648 | ... | ... | 2.100 | 0 | 2.100 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| -0.000494 | ... | ... | 1.600 | 0 | 1.600 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001823 |
| -0.000339 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001667 |
| -0.003812 | ... | ... | 0.725 | -0.075 | 0.650 | 535000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.003813 |
| -0.006378 | ... | ... | 0.400 | -0.100 | 0.300 | 540000 | 0.200 | -0.100 | 0.300 | ... | ... | -0.006384 |
| -0.005378 | ... | ... | 0.175 | -0.075 | 0.100 | 545000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.005364 |
| -0.002638 | ... | ... | 0.075 | -0.050 | 0.025 | 550000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.002684 |
| -0.001767 | ... | ... | 0.025 | -0.013 | 0.013 | 555000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.000432 |
| -0.001897 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1.900 | 0 | 1.900 | ... | ... | -0.000586 |
| -0.001999 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.400 | 0 | 2.400 | ... | ... | -0.000741 |
| -0.002082 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.900 | 0 | 2.900 | ... | ... | -0.000895 |
| -0.002154 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.400 | 0 | 3.400 | ... | ... | -0.001049 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.900 | 0 | 3.900 | ... | ... | -0.001203 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.400 | 0 | 4.400 | ... | ... | -0.001358 |
| -0.002321 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.900 | 0 | 4.900 | ... | ... | -0.001512 |
| -0.002366 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.400 | 0 | 5.400 | ... | ... | -0.001666 |
| -0.002407 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.900 | 0 | 5.900 | ... | ... | -0.00182 |
| -0.002445 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.400 | 0 | 6.400 | ... | ... | -0.001974 |
| -0.00248 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.900 | 0 | 6.900 | ... | ... | -0.002128 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.400 | 0 | 7.400 | ... | ... | -0.002282 |
| -0.002544 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.900 | 0 | 7.900 | ... | ... | -0.002437 |
| -0.002574 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.400 | 0 | 8.400 | ... | ... | -0.002591 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.900 | 0 | 8.900 | ... | ... | -0.002745 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.400 | 0 | 9.400 | ... | ... | -0.002899 |
| -0.002652 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.900 | 0 | 9.900 | ... | ... | -0.003053 |
| -0.002676 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.400 | 0 | 10.400 | ... | ... | -0.003207 |
| -0.002698 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.900 | 0 | 10.900 | ... | ... | -0.003361 |
| -0.00272 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.400 | 0 | 11.400 | ... | ... | -0.003515 |
| -0.002741 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.900 | 0 | 11.900 | ... | ... | -0.003668 |
| -0.00276 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.400 | 0 | 12.400 | ... | ... | -0.003822 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.900 | 0 | 12.900 | ... | ... | -0.003976 |
| -0.002798 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.400 | 0 | 13.400 | ... | ... | -0.00413 |
| -0.002816 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.900 | 0 | 13.900 | ... | ... | -0.004284 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.400 | 0 | 14.400 | ... | ... | -0.004438 |
| -0.00285 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.900 | 0 | 14.900 | ... | ... | -0.004591 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.400 | 0 | 15.400 | ... | ... | -0.004745 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.900 | 0 | 15.900 | ... | ... | -0.004898 |
| -0.002897 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 16.400 | 0 | 16.400 | ... | ... | -0.005052 |
| -0.002911 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.900 | 0 | 16.900 | ... | ... | -0.005206 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 17.400 | 0 | 17.400 | ... | ... | -0.005359 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.900 | 0 | 17.900 | ... | ... | -0.005513 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 18.400 | 0 | 18.400 | ... | ... | -0.005666 |
| -0.002966 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.900 | 0 | 18.900 | ... | ... | -0.005819 |
| -0.002979 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 19.400 | 0 | 19.400 | ... | ... | -0.005973 |
| -0.002991 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.900 | 0 | 19.900 | ... | ... | -0.006126 |
| -0.003003 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 20.400 | 0 | 20.400 | ... | ... | -0.006279 |
| -0.003016 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.900 | 0 | 20.900 | ... | ... | -0.006433 |
| -0.003027 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 21.400 | 0 | 21.400 | ... | ... | -0.006586 |
| -0.003039 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.900 | 0 | 21.900 | ... | ... | -0.006739 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 22.400 | 0 | 22.400 | ... | ... | -0.006892 |
| -0.00306 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.900 | 0 | 22.900 | ... | ... | -0.007045 |
| -0.003071 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 23.400 | 0 | 23.400 | ... | ... | -0.007198 |
| -0.003081 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.900 | 0 | 23.900 | ... | ... | -0.007351 |
| -0.003092 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 24.400 | 0 | 24.400 | ... | ... | -0.007504 |
| -0.003102 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.900 | 0 | 24.900 | ... | ... | -0.007657 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.900 | 0 | 25.900 | ... | ... | -0.007963 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.900 | 0 | 26.900 | ... | ... | -0.008268 |
| -0.003158 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.900 | 0 | 27.900 | ... | ... | -0.008573 |
| -0.003175 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.900 | 0 | 28.900 | ... | ... | -0.008878 |
| -0.003192 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.900 | 0 | 29.900 | ... | ... | -0.009183 |
| -0.003208 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.900 | 0 | 30.900 | ... | ... | -0.009488 |
| -0.003224 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.900 | 0 | 31.900 | ... | ... | -0.009793 |
| -0.003239 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.900 | 0 | 32.900 | ... | ... | -0.010097 |
| -0.003254 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.900 | 0 | 33.900 | ... | ... | -0.010401 |
| -0.003268 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.900 | 0 | 34.900 | ... | ... | -0.010705 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.900 | 0 | 35.900 | ... | ... | -0.011009 |
| -0.003296 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.900 | 0 | 36.900 | ... | ... | -0.011313 |
| -0.003309 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.900 | 0 | 37.900 | ... | ... | -0.011616 |
| -0.003322 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.900 | 0 | 38.900 | ... | ... | -0.011919 |
| -0.003335 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.900 | 0 | 39.900 | ... | ... | -0.012222 |
| -0.003347 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.900 | 0 | 40.900 | ... | ... | -0.012525 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.900 | 0 | 41.900 | ... | ... | -0.012827 |
| -0.00337 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.900 | 0 | 42.900 | ... | ... | -0.01313 |
| -0.003382 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.900 | 0 | 43.900 | ... | ... | -0.013432 |
| -0.003393 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.900 | 0 | 44.900 | ... | ... | -0.013734 |
| -0.003404 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.900 | 0 | 45.900 | ... | ... | -0.014035 |
| -0.003414 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.900 | 0 | 46.900 | ... | ... | -0.014337 |
| -0.003425 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.900 | 0 | 47.900 | ... | ... | -0.014638 |
| -0.003435 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.900 | 0 | 48.900 | ... | ... | -0.014939 |
| -0.003445 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.900 | 0 | 49.900 | ... | ... | -0.01524 |
| -0.003455 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.900 | 0 | 50.900 | ... | ... | -0.015541 |
| -0.003464 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.900 | 0 | 51.900 | ... | ... | -0.015842 |
| -0.003474 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 52.900 | 0 | 52.900 | ... | ... | -0.016142 |
| -0.003483 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 53.900 | 0 | 53.900 | ... | ... | -0.016442 |
| -0.003492 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 54.900 | 0 | 54.900 | ... | ... | -0.016742 |
| -0.003501 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 55.900 | 0 | 55.900 | ... | ... | -0.017042 |
| -0.003509 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 56.900 | 0 | 56.900 | ... | ... | -0.017341 |
| -0.003518 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 57.900 | 0 | 57.900 | ... | ... | -0.01764 |
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.