Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013383 | ... | ... | 42.250 | 0 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004193 |
| -0.013117 | ... | ... | 41.250 | 0 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.012843 | ... | ... | 40.250 | 0 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004176 |
| -0.012563 | ... | ... | 39.250 | 0 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004166 |
| -0.012277 | ... | ... | 38.250 | 0 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004155 |
| -0.011986 | ... | ... | 37.250 | 0 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004143 |
| -0.011691 | ... | ... | 36.250 | 0 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00413 |
| -0.011392 | ... | ... | 35.250 | 0 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004116 |
| -0.011089 | ... | ... | 34.250 | 0 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004101 |
| -0.010784 | ... | ... | 33.250 | 0 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004086 |
| -0.010476 | ... | ... | 32.250 | 0 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004069 |
| -0.010165 | ... | ... | 31.250 | 0 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004052 |
| -0.009853 | ... | ... | 30.250 | 0 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004034 |
| -0.009538 | ... | ... | 29.250 | 0 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.009223 | ... | ... | 28.250 | 0 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003995 |
| -0.008905 | ... | ... | 27.250 | 0 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003974 |
| -0.008586 | ... | ... | 26.250 | 0 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| -0.008266 | ... | ... | 25.250 | 0 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
| -0.007945 | ... | ... | 24.250 | 0 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003905 |
| -0.007622 | ... | ... | 23.250 | 0 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00388 |
| -0.007299 | ... | ... | 22.250 | 0 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003853 |
| -0.006975 | ... | ... | 21.250 | 0 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| -0.006651 | ... | ... | 20.250 | 0 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003796 |
| -0.006326 | ... | ... | 19.250 | 0 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003765 |
| -0.006 | ... | ... | 18.250 | 0 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003733 |
| -0.005673 | ... | ... | 17.250 | 0 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.00551 | ... | ... | 16.750 | 0 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.00368 |
| -0.005346 | ... | ... | 16.250 | 0 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003662 |
| -0.005183 | ... | ... | 15.750 | 0 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003643 |
| -0.005019 | ... | ... | 15.250 | 0 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003623 |
| -0.004855 | ... | ... | 14.750 | 0 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003603 |
| -0.004691 | ... | ... | 14.250 | 0 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| -0.004527 | ... | ... | 13.750 | 0 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| -0.004363 | ... | ... | 13.250 | 0 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003537 |
| -0.004199 | ... | ... | 12.750 | 0 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| -0.004035 | ... | ... | 12.250 | 0 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003489 |
| -0.003871 | ... | ... | 11.750 | 0 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003464 |
| -0.003707 | ... | ... | 11.250 | 0 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003437 |
| -0.003542 | ... | ... | 10.750 | 0 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003409 |
| -0.003378 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
| -0.003213 | ... | ... | 9.750 | 0 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003351 |
| -0.003049 | ... | ... | 9.250 | 0 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
| -0.002884 | ... | ... | 8.750 | 0 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| -0.00272 | ... | ... | 8.250 | 0 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.002555 | ... | ... | 7.750 | 0 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
| -0.00239 | ... | ... | 7.250 | 0 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003172 |
| -0.002226 | ... | ... | 6.750 | 0 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003129 |
| -0.002061 | ... | ... | 6.250 | 0 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003084 |
| -0.001896 | ... | ... | 5.750 | 0 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003034 |
| -0.001731 | ... | ... | 5.250 | 0 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| -0.001566 | ... | ... | 4.750 | 0 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| -0.001401 | ... | ... | 4.250 | 0 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002857 |
| -0.001237 | ... | ... | 3.750 | 0 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002785 |
| -0.001072 | ... | ... | 3.250 | 0 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| -0.000907 | ... | ... | 2.750 | 0 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002608 |
| -0.000742 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002496 |
| -0.000577 | ... | ... | 1.750 | 0 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.000412 | ... | ... | 1.250 | 0 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| -0.003208 | ... | ... | 0.775 | 0 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.003177 |
| -0.006897 | ... | ... | 0.400 | -0.025 | 0.375 | 570000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.006909 |
| -0.006909 | ... | ... | 0.150 | -0.025 | 0.125 | 575000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.006897 |
| -0.003177 | ... | ... | 0.050 | -0.025 | 0.025 | 580000 | 0.775 | 0 | 0.775 | ... | ... | -0.003208 |
| -0.002179 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0 | 1.250 | ... | ... | -0.000412 |
| -0.002358 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0 | 1.750 | ... | ... | -0.000577 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0 | 2.250 | ... | ... | -0.000742 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0 | 2.750 | ... | ... | -0.000907 |
| -0.002703 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0 | 3.250 | ... | ... | -0.001072 |
| -0.002785 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0 | 3.750 | ... | ... | -0.001237 |
| -0.002857 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0 | 4.250 | ... | ... | -0.001401 |
| -0.002922 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0 | 4.750 | ... | ... | -0.001566 |
| -0.002981 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0 | 5.250 | ... | ... | -0.001731 |
| -0.003034 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0 | 5.750 | ... | ... | -0.001896 |
| -0.003084 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0 | 6.250 | ... | ... | -0.002061 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0 | 6.750 | ... | ... | -0.002226 |
| -0.003172 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0 | 7.250 | ... | ... | -0.002391 |
| -0.003212 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0 | 7.750 | ... | ... | -0.002555 |
| -0.00325 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0 | 8.250 | ... | ... | -0.00272 |
| -0.003285 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0 | 8.750 | ... | ... | -0.002885 |
| -0.003319 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0 | 9.250 | ... | ... | -0.00305 |
| -0.003351 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0 | 9.750 | ... | ... | -0.003214 |
| -0.003381 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0 | 10.250 | ... | ... | -0.003379 |
| -0.00341 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0 | 10.750 | ... | ... | -0.003543 |
| -0.003438 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0 | 11.250 | ... | ... | -0.003708 |
| -0.003465 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0 | 11.750 | ... | ... | -0.003873 |
| -0.00349 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0 | 12.250 | ... | ... | -0.004037 |
| -0.003514 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0 | 12.750 | ... | ... | -0.004202 |
| -0.003538 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0 | 13.250 | ... | ... | -0.004366 |
| -0.003561 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0 | 13.750 | ... | ... | -0.00453 |
| -0.003583 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0 | 14.250 | ... | ... | -0.004695 |
| -0.003604 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0 | 14.750 | ... | ... | -0.004859 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0 | 15.250 | ... | ... | -0.005024 |
| -0.003645 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0 | 15.750 | ... | ... | -0.005188 |
| -0.003683 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0 | 16.750 | ... | ... | -0.005516 |
| -0.003719 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0 | 17.750 | ... | ... | -0.005845 |
| -0.003753 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0 | 18.750 | ... | ... | -0.006173 |
| -0.003785 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0 | 19.750 | ... | ... | -0.006501 |
| -0.003816 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0 | 20.750 | ... | ... | -0.006829 |
| -0.003846 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0 | 21.750 | ... | ... | -0.007157 |
| -0.003873 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0 | 22.750 | ... | ... | -0.007485 |
| -0.0039 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0 | 23.750 | ... | ... | -0.007813 |
| -0.003926 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0 | 24.750 | ... | ... | -0.00814 |
| -0.003951 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0 | 25.750 | ... | ... | -0.008467 |
| -0.003975 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0 | 26.750 | ... | ... | -0.008795 |
| -0.003998 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0 | 27.750 | ... | ... | -0.009121 |
| -0.00402 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0 | 28.750 | ... | ... | -0.009448 |
| -0.004041 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0 | 29.750 | ... | ... | -0.009775 |
| -0.004062 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0 | 30.750 | ... | ... | -0.010101 |
| -0.004082 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0 | 31.750 | ... | ... | -0.010427 |
| -0.004102 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0 | 32.750 | ... | ... | -0.010753 |
| -0.004121 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0 | 33.750 | ... | ... | -0.011079 |
| -0.004139 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0 | 34.750 | ... | ... | -0.011404 |
| -0.004157 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0 | 35.750 | ... | ... | -0.01173 |
| -0.004174 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0 | 36.750 | ... | ... | -0.012055 |
| -0.004191 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0 | 37.750 | ... | ... | -0.01238 |
| -0.004207 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0 | 38.750 | ... | ... | -0.012705 |
| -0.004224 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0 | 39.750 | ... | ... | -0.01303 |
| -0.004239 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0 | 40.750 | ... | ... | -0.013355 |
| -0.004254 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0 | 41.750 | ... | ... | -0.013679 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0 | 42.750 | ... | ... | -0.014003 |
| -0.004283 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0 | 43.750 | ... | ... | -0.014327 |
| -0.004298 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0 | 44.750 | ... | ... | -0.014651 |
| -0.004312 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0 | 45.750 | ... | ... | -0.014975 |
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.