Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014147 | ... | ... | 44.400 | 0 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005757 |
| -0.013876 | ... | ... | 43.400 | 0 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005748 |
| -0.013599 | ... | ... | 42.400 | 0 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005736 |
| -0.013315 | ... | ... | 41.400 | 0 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005724 |
| -0.013026 | ... | ... | 40.400 | 0 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00571 |
| -0.012733 | ... | ... | 39.400 | 0 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005695 |
| -0.012435 | ... | ... | 38.400 | 0 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005679 |
| -0.012134 | ... | ... | 37.400 | 0 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005662 |
| -0.011829 | ... | ... | 36.400 | 0 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005643 |
| -0.011522 | ... | ... | 35.400 | 0 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005624 |
| -0.011213 | ... | ... | 34.400 | 0 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| -0.010901 | ... | ... | 33.400 | 0 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005581 |
| -0.010587 | ... | ... | 32.400 | 0 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005558 |
| -0.010272 | ... | ... | 31.400 | 0 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005534 |
| -0.009955 | ... | ... | 30.400 | 0 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005509 |
| -0.009636 | ... | ... | 29.400 | 0 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005484 |
| -0.009316 | ... | ... | 28.400 | 0 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005456 |
| -0.008995 | ... | ... | 27.400 | 0 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005427 |
| -0.008674 | ... | ... | 26.400 | 0 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005398 |
| -0.008351 | ... | ... | 25.400 | 0 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005366 |
| -0.008027 | ... | ... | 24.400 | 0 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005333 |
| -0.007702 | ... | ... | 23.400 | 0 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005299 |
| -0.007377 | ... | ... | 22.400 | 0 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005263 |
| -0.007051 | ... | ... | 21.400 | 0 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005225 |
| -0.006724 | ... | ... | 20.400 | 0 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005185 |
| -0.006397 | ... | ... | 19.400 | 0 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005143 |
| -0.00607 | ... | ... | 18.400 | 0 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005099 |
| -0.005742 | ... | ... | 17.400 | 0 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005053 |
| -0.005578 | ... | ... | 16.900 | 0 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.005028 |
| -0.005414 | ... | ... | 16.400 | 0 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005003 |
| -0.005249 | ... | ... | 15.900 | 0 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
| -0.005085 | ... | ... | 15.400 | 0 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004951 |
| -0.004921 | ... | ... | 14.900 | 0 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004923 |
| -0.004756 | ... | ... | 14.400 | 0 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004894 |
| -0.004591 | ... | ... | 13.900 | 0 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| -0.004427 | ... | ... | 13.400 | 0 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004834 |
| -0.004262 | ... | ... | 12.900 | 0 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004803 |
| -0.004097 | ... | ... | 12.400 | 0 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004769 |
| -0.003932 | ... | ... | 11.900 | 0 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004735 |
| -0.003767 | ... | ... | 11.400 | 0 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.0047 |
| -0.003602 | ... | ... | 10.900 | 0 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004662 |
| -0.003437 | ... | ... | 10.400 | 0 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.003272 | ... | ... | 9.900 | 0 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004583 |
| -0.003107 | ... | ... | 9.400 | 0 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00454 |
| -0.002942 | ... | ... | 8.900 | 0 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
| -0.002777 | ... | ... | 8.400 | 0 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| -0.002612 | ... | ... | 7.900 | 0 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004397 |
| -0.002447 | ... | ... | 7.400 | 0 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004343 |
| -0.002281 | ... | ... | 6.900 | 0 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
| -0.002116 | ... | ... | 6.400 | 0 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004225 |
| -0.001951 | ... | ... | 5.900 | 0 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004159 |
| -0.001786 | ... | ... | 5.400 | 0 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004088 |
| -0.001621 | ... | ... | 4.900 | 0 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00401 |
| -0.001455 | ... | ... | 4.400 | 0 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003925 |
| -0.00129 | ... | ... | 3.900 | 0 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
| -0.001125 | ... | ... | 3.400 | 0 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003722 |
| -0.000959 | ... | ... | 2.900 | 0 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003599 |
| -0.000794 | ... | ... | 2.400 | 0 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003454 |
| -0.000629 | ... | ... | 1.900 | 0 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003278 |
| -0.000463 | ... | ... | 1.400 | 0 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| -0.000298 | ... | ... | 0.900 | 0 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00274 |
| -0.003606 | ... | ... | 0.475 | -0.050 | 0.425 | 590000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.003602 |
| -0.005072 | ... | ... | 0.175 | -0.100 | 0.075 | 595000 | 0.175 | -0.100 | 0.275 | ... | ... | -0.005068 |
| -0.002466 | ... | ... | 0.050 | -0.038 | 0.013 | 600000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.000199 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.100 | 0 | 1.100 | ... | ... | -0.000364 |
| -0.003151 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0 | 1.600 | ... | ... | -0.000529 |
| -0.003353 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0 | 2.100 | ... | ... | -0.000695 |
| -0.003515 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0 | 2.600 | ... | ... | -0.00086 |
| -0.00365 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0 | 3.100 | ... | ... | -0.001026 |
| -0.003767 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0 | 3.600 | ... | ... | -0.001191 |
| -0.003869 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0 | 4.100 | ... | ... | -0.001356 |
| -0.00396 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0 | 4.600 | ... | ... | -0.001522 |
| -0.004042 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0 | 5.100 | ... | ... | -0.001687 |
| -0.004118 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0 | 5.600 | ... | ... | -0.001852 |
| -0.004187 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0 | 6.100 | ... | ... | -0.002017 |
| -0.00425 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0 | 6.600 | ... | ... | -0.002183 |
| -0.00431 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0 | 7.100 | ... | ... | -0.002348 |
| -0.004365 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0 | 7.600 | ... | ... | -0.002513 |
| -0.004418 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0 | 8.100 | ... | ... | -0.002678 |
| -0.004467 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0 | 8.600 | ... | ... | -0.002843 |
| -0.004513 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0 | 9.100 | ... | ... | -0.003008 |
| -0.004558 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0 | 9.600 | ... | ... | -0.003174 |
| -0.0046 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0 | 10.100 | ... | ... | -0.003339 |
| -0.00464 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0 | 10.600 | ... | ... | -0.003504 |
| -0.004678 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0 | 11.100 | ... | ... | -0.003669 |
| -0.004716 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0 | 11.600 | ... | ... | -0.003834 |
| -0.00475 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0 | 12.100 | ... | ... | -0.003999 |
| -0.004784 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.004164 |
| -0.004817 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0 | 13.100 | ... | ... | -0.004329 |
| -0.004849 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0 | 13.600 | ... | ... | -0.004494 |
| -0.004879 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0 | 14.100 | ... | ... | -0.004659 |
| -0.004908 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0 | 14.600 | ... | ... | -0.004824 |
| -0.004936 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0 | 15.100 | ... | ... | -0.004989 |
| -0.004964 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0 | 15.600 | ... | ... | -0.005154 |
| -0.004991 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0 | 16.100 | ... | ... | -0.005319 |
| -0.005016 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0 | 16.600 | ... | ... | -0.005484 |
| -0.005041 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0 | 17.100 | ... | ... | -0.005649 |
| -0.005066 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0 | 17.600 | ... | ... | -0.005814 |
| -0.00509 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0 | 18.100 | ... | ... | -0.005979 |
| -0.005113 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0 | 18.600 | ... | ... | -0.006143 |
| -0.005157 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0 | 19.600 | ... | ... | -0.006473 |
| -0.005199 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0 | 20.600 | ... | ... | -0.006802 |
| -0.00524 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0 | 21.600 | ... | ... | -0.007131 |
| -0.005278 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0 | 22.600 | ... | ... | -0.00746 |
| -0.005315 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0 | 23.600 | ... | ... | -0.007789 |
| -0.005351 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0 | 24.600 | ... | ... | -0.008118 |
| -0.005385 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0 | 25.600 | ... | ... | -0.008446 |
| -0.005417 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0 | 26.600 | ... | ... | -0.008775 |
| -0.005449 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0 | 27.600 | ... | ... | -0.009103 |
| -0.005479 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0 | 28.600 | ... | ... | -0.009431 |
| -0.005509 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0 | 29.600 | ... | ... | -0.009759 |
| -0.005537 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0 | 30.600 | ... | ... | -0.010087 |
| -0.005565 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0 | 31.600 | ... | ... | -0.010415 |
| -0.005591 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0 | 32.600 | ... | ... | -0.010742 |
| -0.005618 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0 | 33.600 | ... | ... | -0.01107 |
| -0.005643 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0 | 34.600 | ... | ... | -0.011397 |
| -0.005667 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0 | 35.600 | ... | ... | -0.011724 |
| -0.00569 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0 | 36.600 | ... | ... | -0.012051 |
| -0.005713 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0 | 37.600 | ... | ... | -0.012378 |
| -0.005736 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0 | 38.600 | ... | ... | -0.012705 |
| -0.005758 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0 | 39.600 | ... | ... | -0.013032 |
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.