Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012574 | ... | ... | 44.500 | 0 | 44.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| -0.012341 | ... | ... | 43.500 | 0 | 43.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| -0.012101 | ... | ... | 42.500 | 0 | 42.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003712 |
| -0.011855 | ... | ... | 41.500 | 0 | 41.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003704 |
| -0.011603 | ... | ... | 40.500 | 0 | 40.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| -0.011346 | ... | ... | 39.500 | 0 | 39.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003686 |
| -0.011085 | ... | ... | 38.500 | 0 | 38.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
| -0.01082 | ... | ... | 37.500 | 0 | 37.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003664 |
| -0.010552 | ... | ... | 36.500 | 0 | 36.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003652 |
| -0.010282 | ... | ... | 35.500 | 0 | 35.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| -0.010008 | ... | ... | 34.500 | 0 | 34.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003626 |
| -0.009733 | ... | ... | 33.500 | 0 | 33.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003612 |
| -0.009455 | ... | ... | 32.500 | 0 | 32.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| -0.009176 | ... | ... | 31.500 | 0 | 31.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| -0.008895 | ... | ... | 30.500 | 0 | 30.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003566 |
| -0.008613 | ... | ... | 29.500 | 0 | 29.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
| -0.008329 | ... | ... | 28.500 | 0 | 28.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003531 |
| -0.008044 | ... | ... | 27.500 | 0 | 27.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003513 |
| -0.007758 | ... | ... | 26.500 | 0 | 26.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| -0.007471 | ... | ... | 25.500 | 0 | 25.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003473 |
| -0.007183 | ... | ... | 24.500 | 0 | 24.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003452 |
| -0.006894 | ... | ... | 23.500 | 0 | 23.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00343 |
| -0.006605 | ... | ... | 22.500 | 0 | 22.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| -0.006315 | ... | ... | 21.500 | 0 | 21.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003382 |
| -0.006024 | ... | ... | 20.500 | 0 | 20.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003357 |
| -0.005733 | ... | ... | 19.500 | 0 | 19.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| -0.005441 | ... | ... | 18.500 | 0 | 18.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
| -0.005149 | ... | ... | 17.500 | 0 | 17.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003272 |
| -0.005003 | ... | ... | 17 | 0 | 17 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003256 |
| -0.004856 | ... | ... | 16.500 | 0 | 16.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00324 |
| -0.00471 | ... | ... | 16 | 0 | 16 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
| -0.004564 | ... | ... | 15.500 | 0 | 15.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003206 |
| -0.004417 | ... | ... | 15 | 0 | 15 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003188 |
| -0.00427 | ... | ... | 14.500 | 0 | 14.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00317 |
| -0.004124 | ... | ... | 14 | 0 | 14 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| -0.003977 | ... | ... | 13.500 | 0 | 13.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003131 |
| -0.00383 | ... | ... | 13 | 0 | 13 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| -0.003683 | ... | ... | 12.500 | 0 | 12.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.003536 | ... | ... | 12 | 0 | 12 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003068 |
| -0.003389 | ... | ... | 11.500 | 0 | 11.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| -0.003242 | ... | ... | 11 | 0 | 11 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003021 |
| -0.003095 | ... | ... | 10.500 | 0 | 10.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002996 |
| -0.002948 | ... | ... | 10 | 0 | 10 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00297 |
| -0.002801 | ... | ... | 9.500 | 0 | 9.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| -0.002654 | ... | ... | 9 | 0 | 9 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002913 |
| -0.002507 | ... | ... | 8.500 | 0 | 8.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
| -0.002359 | ... | ... | 8 | 0 | 8 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002851 |
| -0.002212 | ... | ... | 7.500 | 0 | 7.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002817 |
| -0.002064 | ... | ... | 7 | 0 | 7 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00278 |
| -0.001917 | ... | ... | 6.500 | 0 | 6.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002741 |
| -0.00177 | ... | ... | 6 | 0 | 6 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| -0.001622 | ... | ... | 5.500 | 0 | 5.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002654 |
| -0.001475 | ... | ... | 5 | 0 | 5 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002605 |
| -0.001327 | ... | ... | 4.500 | 0 | 4.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| -0.00118 | ... | ... | 4 | 0 | 4 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00249 |
| -0.001032 | ... | ... | 3.500 | 0 | 3.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.000885 | ... | ... | 3 | 0 | 3 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002345 |
| -0.000737 | ... | ... | 2.500 | 0 | 2.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002254 |
| -0.00059 | ... | ... | 2 | 0 | 2 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002145 |
| -0.000442 | ... | ... | 1.500 | 0 | 1.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002008 |
| -0.003088 | ... | ... | 1.025 | 0 | 1.025 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.003037 |
| -0.005298 | ... | ... | 0.600 | -0.025 | 0.575 | 590000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.005308 |
| -0.008059 | ... | ... | 0.275 | 0 | 0.275 | 595000 | 0.275 | 0 | 0.275 | ... | ... | -0.008059 |
| -0.005308 | ... | ... | 0.100 | -0.025 | 0.075 | 600000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.005298 |
| -0.00182 | ... | ... | 0.025 | -0.013 | 0.013 | 605000 | 1 | 0 | 1 | ... | ... | -0.000295 |
| -0.002008 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.500 | 0 | 1.500 | ... | ... | -0.000442 |
| -0.002145 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2 | 0 | 2 | ... | ... | -0.00059 |
| -0.002254 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.500 | 0 | 2.500 | ... | ... | -0.000737 |
| -0.002345 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3 | 0 | 3 | ... | ... | -0.000885 |
| -0.002422 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.500 | 0 | 3.500 | ... | ... | -0.001032 |
| -0.00249 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4 | 0 | 4 | ... | ... | -0.00118 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.500 | 0 | 4.500 | ... | ... | -0.001327 |
| -0.002605 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5 | 0 | 5 | ... | ... | -0.001475 |
| -0.002654 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.500 | 0 | 5.500 | ... | ... | -0.001622 |
| -0.002699 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6 | 0 | 6 | ... | ... | -0.00177 |
| -0.002742 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.500 | 0 | 6.500 | ... | ... | -0.001917 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7 | 0 | 7 | ... | ... | -0.002065 |
| -0.002817 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.500 | 0 | 7.500 | ... | ... | -0.002212 |
| -0.002851 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8 | 0 | 8 | ... | ... | -0.002359 |
| -0.002883 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.500 | 0 | 8.500 | ... | ... | -0.002507 |
| -0.002914 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9 | 0 | 9 | ... | ... | -0.002654 |
| -0.002943 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.500 | 0 | 9.500 | ... | ... | -0.002802 |
| -0.00297 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10 | 0 | 10 | ... | ... | -0.002949 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.500 | 0 | 10.500 | ... | ... | -0.003096 |
| -0.003021 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11 | 0 | 11 | ... | ... | -0.003243 |
| -0.003046 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.500 | 0 | 11.500 | ... | ... | -0.003391 |
| -0.003068 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12 | 0 | 12 | ... | ... | -0.003538 |
| -0.00309 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.500 | 0 | 12.500 | ... | ... | -0.003685 |
| -0.003112 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13 | 0 | 13 | ... | ... | -0.003832 |
| -0.003133 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.500 | 0 | 13.500 | ... | ... | -0.003979 |
| -0.003152 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14 | 0 | 14 | ... | ... | -0.004126 |
| -0.003171 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.500 | 0 | 14.500 | ... | ... | -0.004273 |
| -0.00319 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15 | 0 | 15 | ... | ... | -0.00442 |
| -0.003207 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.500 | 0 | 15.500 | ... | ... | -0.004567 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16 | 0 | 16 | ... | ... | -0.004714 |
| -0.003242 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.500 | 0 | 16.500 | ... | ... | -0.004861 |
| -0.003258 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17 | 0 | 17 | ... | ... | -0.005008 |
| -0.003274 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.500 | 0 | 17.500 | ... | ... | -0.005155 |
| -0.003289 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18 | 0 | 18 | ... | ... | -0.005302 |
| -0.003305 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.500 | 0 | 18.500 | ... | ... | -0.005449 |
| -0.003333 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.500 | 0 | 19.500 | ... | ... | -0.005743 |
| -0.003361 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.500 | 0 | 20.500 | ... | ... | -0.006036 |
| -0.003387 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.500 | 0 | 21.500 | ... | ... | -0.00633 |
| -0.003412 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.500 | 0 | 22.500 | ... | ... | -0.006623 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.500 | 0 | 23.500 | ... | ... | -0.006916 |
| -0.003459 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.500 | 0 | 24.500 | ... | ... | -0.007209 |
| -0.003481 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.500 | 0 | 25.500 | ... | ... | -0.007502 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.500 | 0 | 26.500 | ... | ... | -0.007795 |
| -0.003523 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.500 | 0 | 27.500 | ... | ... | -0.008087 |
| -0.003543 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.500 | 0 | 28.500 | ... | ... | -0.00838 |
| -0.003562 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.500 | 0 | 29.500 | ... | ... | -0.008672 |
| -0.00358 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.500 | 0 | 30.500 | ... | ... | -0.008964 |
| -0.003598 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.500 | 0 | 31.500 | ... | ... | -0.009256 |
| -0.003615 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.500 | 0 | 32.500 | ... | ... | -0.009548 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.500 | 0 | 33.500 | ... | ... | -0.00984 |
| -0.003649 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.500 | 0 | 34.500 | ... | ... | -0.010131 |
| -0.003664 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.500 | 0 | 35.500 | ... | ... | -0.010422 |
| -0.00368 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.500 | 0 | 36.500 | ... | ... | -0.010714 |
| -0.003695 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.500 | 0 | 37.500 | ... | ... | -0.011005 |
| -0.003709 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.500 | 0 | 38.500 | ... | ... | -0.011296 |
| -0.003724 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.500 | 0 | 39.500 | ... | ... | -0.011586 |
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.