Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012852 | ... | ... | 42.600 | 0 | 42.600 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004198 |
| -0.012598 | ... | ... | 41.600 | 0 | 41.600 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
| -0.012337 | ... | ... | 40.600 | 0 | 40.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004181 |
| -0.01207 | ... | ... | 39.600 | 0 | 39.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004172 |
| -0.011797 | ... | ... | 38.600 | 0 | 38.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00416 |
| -0.01152 | ... | ... | 37.600 | 0 | 37.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004148 |
| -0.011239 | ... | ... | 36.600 | 0 | 36.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004136 |
| -0.010954 | ... | ... | 35.600 | 0 | 35.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004122 |
| -0.010666 | ... | ... | 34.600 | 0 | 34.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.010375 | ... | ... | 33.600 | 0 | 33.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004092 |
| -0.010082 | ... | ... | 32.600 | 0 | 32.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004076 |
| -0.009786 | ... | ... | 31.600 | 0 | 31.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.009489 | ... | ... | 30.600 | 0 | 30.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004041 |
| -0.009189 | ... | ... | 29.600 | 0 | 29.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
| -0.008888 | ... | ... | 28.600 | 0 | 28.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004003 |
| -0.008586 | ... | ... | 27.600 | 0 | 27.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003982 |
| -0.008282 | ... | ... | 26.600 | 0 | 26.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| -0.007978 | ... | ... | 25.600 | 0 | 25.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003938 |
| -0.007672 | ... | ... | 24.600 | 0 | 24.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003914 |
| -0.007365 | ... | ... | 23.600 | 0 | 23.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003889 |
| -0.007058 | ... | ... | 22.600 | 0 | 22.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003863 |
| -0.006749 | ... | ... | 21.600 | 0 | 21.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003836 |
| -0.00644 | ... | ... | 20.600 | 0 | 20.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.006131 | ... | ... | 19.600 | 0 | 19.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003777 |
| -0.005821 | ... | ... | 18.600 | 0 | 18.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.00551 | ... | ... | 17.600 | 0 | 17.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003711 |
| -0.005354 | ... | ... | 17.100 | 0 | 17.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003693 |
| -0.005199 | ... | ... | 16.600 | 0 | 16.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
| -0.005043 | ... | ... | 16.100 | 0 | 16.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
| -0.004888 | ... | ... | 15.600 | 0 | 15.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| -0.004732 | ... | ... | 15.100 | 0 | 15.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| -0.004576 | ... | ... | 14.600 | 0 | 14.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| -0.00442 | ... | ... | 14.100 | 0 | 14.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| -0.004263 | ... | ... | 13.600 | 0 | 13.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003553 |
| -0.004107 | ... | ... | 13.100 | 0 | 13.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00353 |
| -0.003951 | ... | ... | 12.600 | 0 | 12.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003507 |
| -0.003794 | ... | ... | 12.100 | 0 | 12.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.003638 | ... | ... | 11.600 | 0 | 11.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003456 |
| -0.003482 | ... | ... | 11.100 | 0 | 11.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003429 |
| -0.003325 | ... | ... | 10.600 | 0 | 10.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| -0.003168 | ... | ... | 10.100 | 0 | 10.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| -0.003012 | ... | ... | 9.600 | 0 | 9.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003341 |
| -0.002855 | ... | ... | 9.100 | 0 | 9.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003309 |
| -0.002698 | ... | ... | 8.600 | 0 | 8.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003275 |
| -0.002542 | ... | ... | 8.100 | 0 | 8.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003239 |
| -0.002385 | ... | ... | 7.600 | 0 | 7.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.0032 |
| -0.002228 | ... | ... | 7.100 | 0 | 7.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| -0.002072 | ... | ... | 6.600 | 0 | 6.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.001915 | ... | ... | 6.100 | 0 | 6.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003069 |
| -0.001758 | ... | ... | 5.600 | 0 | 5.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003019 |
| -0.001601 | ... | ... | 5.100 | 0 | 5.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002964 |
| -0.001444 | ... | ... | 4.600 | 0 | 4.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002903 |
| -0.001287 | ... | ... | 4.100 | 0 | 4.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002837 |
| -0.00113 | ... | ... | 3.600 | 0 | 3.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| -0.000973 | ... | ... | 3.100 | 0 | 3.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| -0.000816 | ... | ... | 2.600 | 0 | 2.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| -0.000659 | ... | ... | 2.100 | 0 | 2.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.000502 | ... | ... | 1.600 | 0 | 1.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.000345 | ... | ... | 1.100 | 0 | 1.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.004832 | ... | ... | 0.650 | 0 | 0.650 | 570000 | 0.050 | 0 | 0.050 | ... | ... | -0.004832 |
| -0.007235 | ... | ... | 0.300 | -0.025 | 0.275 | 575000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00724 |
| -0.005602 | ... | ... | 0.100 | -0.025 | 0.075 | 580000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.005592 |
| -0.003344 | ... | ... | 0.025 | 0 | 0.025 | 585000 | 0.925 | 0 | 0.925 | ... | ... | -0.003387 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.400 | 0 | 1.400 | ... | ... | -0.00044 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.900 | 0 | 1.900 | ... | ... | -0.000597 |
| -0.002532 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.400 | 0 | 2.400 | ... | ... | -0.000754 |
| -0.002639 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.900 | 0 | 2.900 | ... | ... | -0.000911 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.400 | 0 | 3.400 | ... | ... | -0.001068 |
| -0.002808 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.900 | 0 | 3.900 | ... | ... | -0.001225 |
| -0.002878 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.400 | 0 | 4.400 | ... | ... | -0.001382 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.900 | 0 | 4.900 | ... | ... | -0.001538 |
| -0.002998 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.400 | 0 | 5.400 | ... | ... | -0.001695 |
| -0.00305 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.900 | 0 | 5.900 | ... | ... | -0.001852 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.400 | 0 | 6.400 | ... | ... | -0.002009 |
| -0.003143 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.900 | 0 | 6.900 | ... | ... | -0.002166 |
| -0.003185 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.400 | 0 | 7.400 | ... | ... | -0.002323 |
| -0.003224 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.900 | 0 | 7.900 | ... | ... | -0.002479 |
| -0.003261 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.400 | 0 | 8.400 | ... | ... | -0.002636 |
| -0.003296 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.900 | 0 | 8.900 | ... | ... | -0.002793 |
| -0.003329 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.400 | 0 | 9.400 | ... | ... | -0.00295 |
| -0.003361 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.900 | 0 | 9.900 | ... | ... | -0.003106 |
| -0.00339 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.400 | 0 | 10.400 | ... | ... | -0.003263 |
| -0.003419 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.900 | 0 | 10.900 | ... | ... | -0.00342 |
| -0.003447 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.400 | 0 | 11.400 | ... | ... | -0.003577 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.900 | 0 | 11.900 | ... | ... | -0.003733 |
| -0.003498 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.400 | 0 | 12.400 | ... | ... | -0.00389 |
| -0.003522 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.900 | 0 | 12.900 | ... | ... | -0.004047 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.400 | 0 | 13.400 | ... | ... | -0.004203 |
| -0.003568 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.900 | 0 | 13.900 | ... | ... | -0.00436 |
| -0.00359 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.400 | 0 | 14.400 | ... | ... | -0.004516 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.900 | 0 | 14.900 | ... | ... | -0.004673 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.400 | 0 | 15.400 | ... | ... | -0.004829 |
| -0.003651 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.900 | 0 | 15.900 | ... | ... | -0.004986 |
| -0.00367 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.400 | 0 | 16.400 | ... | ... | -0.005142 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 16.900 | 0 | 16.900 | ... | ... | -0.005299 |
| -0.003707 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.400 | 0 | 17.400 | ... | ... | -0.005455 |
| -0.003725 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 17.900 | 0 | 17.900 | ... | ... | -0.005611 |
| -0.003742 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.400 | 0 | 18.400 | ... | ... | -0.005768 |
| -0.003774 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.400 | 0 | 19.400 | ... | ... | -0.00608 |
| -0.003806 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.400 | 0 | 20.400 | ... | ... | -0.006393 |
| -0.003836 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.400 | 0 | 21.400 | ... | ... | -0.006705 |
| -0.003864 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.400 | 0 | 22.400 | ... | ... | -0.007017 |
| -0.003891 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.400 | 0 | 23.400 | ... | ... | -0.007328 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.400 | 0 | 24.400 | ... | ... | -0.00764 |
| -0.003943 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.400 | 0 | 25.400 | ... | ... | -0.007952 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.400 | 0 | 26.400 | ... | ... | -0.008263 |
| -0.00399 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.400 | 0 | 27.400 | ... | ... | -0.008574 |
| -0.004013 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.400 | 0 | 28.400 | ... | ... | -0.008886 |
| -0.004034 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.400 | 0 | 29.400 | ... | ... | -0.009197 |
| -0.004055 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.400 | 0 | 30.400 | ... | ... | -0.009508 |
| -0.004076 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.400 | 0 | 31.400 | ... | ... | -0.009818 |
| -0.004095 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.400 | 0 | 32.400 | ... | ... | -0.010129 |
| -0.004115 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.400 | 0 | 33.400 | ... | ... | -0.010439 |
| -0.004133 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.400 | 0 | 34.400 | ... | ... | -0.010749 |
| -0.004151 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.400 | 0 | 35.400 | ... | ... | -0.01106 |
| -0.004168 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.400 | 0 | 36.400 | ... | ... | -0.011369 |
| -0.004185 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.400 | 0 | 37.400 | ... | ... | -0.011679 |
| -0.004202 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.400 | 0 | 38.400 | ... | ... | -0.011989 |
| -0.004218 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.400 | 0 | 39.400 | ... | ... | -0.012298 |
| -0.004234 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.400 | 0 | 40.400 | ... | ... | -0.012607 |
| -0.004249 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.400 | 0 | 41.400 | ... | ... | -0.012916 |
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.