Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015764 | ... | ... | 44.400 | 0 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.009048 |
| -0.015456 | ... | ... | 43.400 | 0 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.009033 |
| -0.015141 | ... | ... | 42.400 | 0 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.009016 |
| -0.01482 | ... | ... | 41.400 | 0 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008996 |
| -0.014494 | ... | ... | 40.400 | 0 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008975 |
| -0.014163 | ... | ... | 39.400 | 0 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.008951 |
| -0.013828 | ... | ... | 38.400 | 0 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.008925 |
| -0.01349 | ... | ... | 37.400 | 0 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.008898 |
| -0.013149 | ... | ... | 36.400 | 0 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008869 |
| -0.012805 | ... | ... | 35.400 | 0 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.008838 |
| -0.012459 | ... | ... | 34.400 | 0 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.008806 |
| -0.01211 | ... | ... | 33.400 | 0 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.008772 |
| -0.01176 | ... | ... | 32.400 | 0 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.008736 |
| -0.011408 | ... | ... | 31.400 | 0 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.008698 |
| -0.011055 | ... | ... | 30.400 | 0 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.008659 |
| -0.0107 | ... | ... | 29.400 | 0 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008618 |
| -0.010344 | ... | ... | 28.400 | 0 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008575 |
| -0.009986 | ... | ... | 27.400 | 0 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00853 |
| -0.009628 | ... | ... | 26.400 | 0 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.008483 |
| -0.009268 | ... | ... | 25.400 | 0 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008434 |
| -0.008908 | ... | ... | 24.400 | 0 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008382 |
| -0.008548 | ... | ... | 23.400 | 0 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008328 |
| -0.008186 | ... | ... | 22.400 | 0 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.008271 |
| -0.007824 | ... | ... | 21.400 | 0 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.008211 |
| -0.007462 | ... | ... | 20.400 | 0 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00815 |
| -0.007098 | ... | ... | 19.400 | 0 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.008084 |
| -0.006734 | ... | ... | 18.400 | 0 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.008014 |
| -0.00637 | ... | ... | 17.400 | 0 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.007941 |
| -0.006187 | ... | ... | 16.900 | 0 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.007902 |
| -0.006005 | ... | ... | 16.400 | 0 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007863 |
| -0.005823 | ... | ... | 15.900 | 0 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007822 |
| -0.00564 | ... | ... | 15.400 | 0 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007781 |
| -0.005458 | ... | ... | 14.900 | 0 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007738 |
| -0.005275 | ... | ... | 14.400 | 0 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007692 |
| -0.005093 | ... | ... | 13.900 | 0 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.007646 |
| -0.00491 | ... | ... | 13.400 | 0 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007598 |
| -0.004727 | ... | ... | 12.900 | 0 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007548 |
| -0.004545 | ... | ... | 12.400 | 0 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007496 |
| -0.004362 | ... | ... | 11.900 | 0 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007443 |
| -0.004179 | ... | ... | 11.400 | 0 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007387 |
| -0.003996 | ... | ... | 10.900 | 0 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007328 |
| -0.003813 | ... | ... | 10.400 | 0 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007266 |
| -0.00363 | ... | ... | 9.900 | 0 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007203 |
| -0.003447 | ... | ... | 9.400 | 0 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.007135 |
| -0.003264 | ... | ... | 8.900 | 0 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.007064 |
| -0.003081 | ... | ... | 8.400 | 0 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00699 |
| -0.002897 | ... | ... | 7.900 | 0 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006911 |
| -0.002714 | ... | ... | 7.400 | 0 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006826 |
| -0.002531 | ... | ... | 6.900 | 0 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006737 |
| -0.002347 | ... | ... | 6.400 | 0 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006641 |
| -0.002164 | ... | ... | 5.900 | 0 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006538 |
| -0.00198 | ... | ... | 5.400 | 0 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006426 |
| -0.001797 | ... | ... | 4.900 | 0 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.006303 |
| -0.001614 | ... | ... | 4.400 | 0 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.006169 |
| -0.00143 | ... | ... | 3.900 | 0 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
| -0.001247 | ... | ... | 3.400 | 0 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00585 |
| -0.001064 | ... | ... | 2.900 | 0 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005657 |
| -0.00088 | ... | ... | 2.400 | 0 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.005429 |
| -0.000697 | ... | ... | 1.900 | 0 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.005153 |
| -0.000513 | ... | ... | 1.400 | 0 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.0048 |
| -0.00033 | ... | ... | 0.900 | 0 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| -0.000147 | ... | ... | 0.400 | 0 | 0.400 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003469 |
| -0.005931 | ... | ... | 0.075 | -0.025 | 0.050 | 595000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.005927 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.600 | 0 | 0.600 | ... | ... | -0.00022 |
| -0.004528 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.100 | 0 | 1.100 | ... | ... | -0.000403 |
| -0.004953 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0 | 1.600 | ... | ... | -0.000587 |
| -0.005271 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0 | 2.100 | ... | ... | -0.00077 |
| -0.005525 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0 | 2.600 | ... | ... | -0.000954 |
| -0.005737 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0 | 3.100 | ... | ... | -0.001137 |
| -0.00592 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0 | 3.600 | ... | ... | -0.00132 |
| -0.006081 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0 | 4.100 | ... | ... | -0.001504 |
| -0.006225 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0 | 4.600 | ... | ... | -0.001687 |
| -0.006354 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0 | 5.100 | ... | ... | -0.00187 |
| -0.006472 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0 | 5.600 | ... | ... | -0.002054 |
| -0.00658 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0 | 6.100 | ... | ... | -0.002237 |
| -0.006681 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0 | 6.600 | ... | ... | -0.00242 |
| -0.006774 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0 | 7.100 | ... | ... | -0.002604 |
| -0.006861 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0 | 7.600 | ... | ... | -0.002787 |
| -0.006944 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0 | 8.100 | ... | ... | -0.002971 |
| -0.007021 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0 | 8.600 | ... | ... | -0.003154 |
| -0.007094 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0 | 9.100 | ... | ... | -0.003337 |
| -0.007164 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0 | 9.600 | ... | ... | -0.003521 |
| -0.00723 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0 | 10.100 | ... | ... | -0.003704 |
| -0.007292 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0 | 10.600 | ... | ... | -0.003887 |
| -0.007353 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0 | 11.100 | ... | ... | -0.00407 |
| -0.007411 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0 | 11.600 | ... | ... | -0.004254 |
| -0.007466 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0 | 12.100 | ... | ... | -0.004437 |
| -0.007519 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.00462 |
| -0.007571 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0 | 13.100 | ... | ... | -0.004803 |
| -0.007621 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0 | 13.600 | ... | ... | -0.004986 |
| -0.007668 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0 | 14.100 | ... | ... | -0.005169 |
| -0.007714 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0 | 14.600 | ... | ... | -0.005352 |
| -0.007758 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0 | 15.100 | ... | ... | -0.005535 |
| -0.007801 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0 | 15.600 | ... | ... | -0.005718 |
| -0.007844 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0 | 16.100 | ... | ... | -0.0059 |
| -0.007884 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0 | 16.600 | ... | ... | -0.006083 |
| -0.007923 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0 | 17.100 | ... | ... | -0.006266 |
| -0.007962 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0 | 17.600 | ... | ... | -0.006449 |
| -0.007999 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0 | 18.100 | ... | ... | -0.006632 |
| -0.008036 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0 | 18.600 | ... | ... | -0.006814 |
| -0.008105 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0 | 19.600 | ... | ... | -0.00718 |
| -0.008172 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0 | 20.600 | ... | ... | -0.007545 |
| -0.008236 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0 | 21.600 | ... | ... | -0.00791 |
| -0.008295 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0 | 22.600 | ... | ... | -0.008275 |
| -0.008353 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0 | 23.600 | ... | ... | -0.00864 |
| -0.008409 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0 | 24.600 | ... | ... | -0.009005 |
| -0.008463 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0 | 25.600 | ... | ... | -0.00937 |
| -0.008514 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0 | 26.600 | ... | ... | -0.009735 |
| -0.008564 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0 | 27.600 | ... | ... | -0.0101 |
| -0.008612 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0 | 28.600 | ... | ... | -0.010464 |
| -0.008658 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0 | 29.600 | ... | ... | -0.010829 |
| -0.008702 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0 | 30.600 | ... | ... | -0.011193 |
| -0.008746 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0 | 31.600 | ... | ... | -0.011557 |
| -0.008788 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0 | 32.600 | ... | ... | -0.011921 |
| -0.008829 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0 | 33.600 | ... | ... | -0.012284 |
| -0.008868 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0 | 34.600 | ... | ... | -0.012648 |
| -0.008906 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0 | 35.600 | ... | ... | -0.013011 |
| -0.008943 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0 | 36.600 | ... | ... | -0.013374 |
| -0.008979 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0 | 37.600 | ... | ... | -0.013737 |
| -0.009015 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0 | 38.600 | ... | ... | -0.0141 |
| -0.00905 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0 | 39.600 | ... | ... | -0.014462 |
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.