Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015608 | ... | ... | 42.600 | 0 | 42.600 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.006314 |
| -0.015285 | ... | ... | 41.600 | 0 | 41.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.0063 |
| -0.014956 | ... | ... | 40.600 | 0 | 40.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.006286 |
| -0.014621 | ... | ... | 39.600 | 0 | 39.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006269 |
| -0.014282 | ... | ... | 38.600 | 0 | 38.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006251 |
| -0.013938 | ... | ... | 37.600 | 0 | 37.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.006232 |
| -0.013591 | ... | ... | 36.600 | 0 | 36.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.006212 |
| -0.013241 | ... | ... | 35.600 | 0 | 35.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.006191 |
| -0.012888 | ... | ... | 34.600 | 0 | 34.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.006168 |
| -0.012532 | ... | ... | 33.600 | 0 | 33.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.006145 |
| -0.012174 | ... | ... | 32.600 | 0 | 32.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00612 |
| -0.011813 | ... | ... | 31.600 | 0 | 31.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006093 |
| -0.011451 | ... | ... | 30.600 | 0 | 30.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.006066 |
| -0.011088 | ... | ... | 29.600 | 0 | 29.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.006038 |
| -0.010723 | ... | ... | 28.600 | 0 | 28.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006008 |
| -0.010356 | ... | ... | 27.600 | 0 | 27.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005976 |
| -0.009988 | ... | ... | 26.600 | 0 | 26.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005944 |
| -0.009619 | ... | ... | 25.600 | 0 | 25.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00591 |
| -0.009249 | ... | ... | 24.600 | 0 | 24.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005874 |
| -0.008878 | ... | ... | 23.600 | 0 | 23.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005836 |
| -0.008507 | ... | ... | 22.600 | 0 | 22.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005797 |
| -0.008134 | ... | ... | 21.600 | 0 | 21.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005756 |
| -0.007761 | ... | ... | 20.600 | 0 | 20.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005713 |
| -0.007388 | ... | ... | 19.600 | 0 | 19.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005667 |
| -0.007013 | ... | ... | 18.600 | 0 | 18.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005619 |
| -0.006638 | ... | ... | 17.600 | 0 | 17.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005568 |
| -0.006263 | ... | ... | 16.600 | 0 | 16.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005514 |
| -0.006075 | ... | ... | 16.100 | 0 | 16.100 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005486 |
| -0.005887 | ... | ... | 15.600 | 0 | 15.600 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005457 |
| -0.005699 | ... | ... | 15.100 | 0 | 15.100 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005428 |
| -0.005511 | ... | ... | 14.600 | 0 | 14.600 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005396 |
| -0.005323 | ... | ... | 14.100 | 0 | 14.100 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005364 |
| -0.005135 | ... | ... | 13.600 | 0 | 13.600 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005331 |
| -0.004947 | ... | ... | 13.100 | 0 | 13.100 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005297 |
| -0.004759 | ... | ... | 12.600 | 0 | 12.600 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005261 |
| -0.00457 | ... | ... | 12.100 | 0 | 12.100 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005224 |
| -0.004382 | ... | ... | 11.600 | 0 | 11.600 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005186 |
| -0.004193 | ... | ... | 11.100 | 0 | 11.100 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005145 |
| -0.004005 | ... | ... | 10.600 | 0 | 10.600 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005103 |
| -0.003816 | ... | ... | 10.100 | 0 | 10.100 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005059 |
| -0.003628 | ... | ... | 9.600 | 0 | 9.600 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005013 |
| -0.003439 | ... | ... | 9.100 | 0 | 9.100 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004964 |
| -0.00325 | ... | ... | 8.600 | 0 | 8.600 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004913 |
| -0.003061 | ... | ... | 8.100 | 0 | 8.100 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004859 |
| -0.002873 | ... | ... | 7.600 | 0 | 7.600 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004801 |
| -0.002684 | ... | ... | 7.100 | 0 | 7.100 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| -0.002495 | ... | ... | 6.600 | 0 | 6.600 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004675 |
| -0.002306 | ... | ... | 6.100 | 0 | 6.100 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004605 |
| -0.002117 | ... | ... | 5.600 | 0 | 5.600 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004529 |
| -0.001928 | ... | ... | 5.100 | 0 | 5.100 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| -0.001739 | ... | ... | 4.600 | 0 | 4.600 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004356 |
| -0.00155 | ... | ... | 4.100 | 0 | 4.100 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004256 |
| -0.001361 | ... | ... | 3.600 | 0 | 3.600 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004143 |
| -0.001172 | ... | ... | 3.100 | 0 | 3.100 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004015 |
| -0.000983 | ... | ... | 2.600 | 0 | 2.600 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003866 |
| -0.000794 | ... | ... | 2.100 | 0 | 2.100 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003688 |
| -0.000605 | ... | ... | 1.600 | 0 | 1.600 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| -0.000416 | ... | ... | 1.100 | 0 | 1.100 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003169 |
| -0.000227 | ... | ... | 0.600 | 0 | 0.600 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002713 |
| -0.005573 | ... | ... | 0.175 | 0 | 0.175 | 595000 | 0.075 | 0 | 0.075 | ... | ... | -0.005579 |
| -0.003962 | ... | ... | 0.025 | 0 | 0.025 | 600000 | 0.425 | 0 | 0.425 | ... | ... | -0.003966 |
| -0.003014 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 0.900 | 0 | 0.900 | ... | ... | -0.00034 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.400 | 0 | 1.400 | ... | ... | -0.000529 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.900 | 0 | 1.900 | ... | ... | -0.000718 |
| -0.003799 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.400 | 0 | 2.400 | ... | ... | -0.000907 |
| -0.003959 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.900 | 0 | 2.900 | ... | ... | -0.001096 |
| -0.004094 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.400 | 0 | 3.400 | ... | ... | -0.001285 |
| -0.004213 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.900 | 0 | 3.900 | ... | ... | -0.001474 |
| -0.004317 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.400 | 0 | 4.400 | ... | ... | -0.001663 |
| -0.004411 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.900 | 0 | 4.900 | ... | ... | -0.001852 |
| -0.004497 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.400 | 0 | 5.400 | ... | ... | -0.002041 |
| -0.004575 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.900 | 0 | 5.900 | ... | ... | -0.00223 |
| -0.004648 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.400 | 0 | 6.400 | ... | ... | -0.002419 |
| -0.004715 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.900 | 0 | 6.900 | ... | ... | -0.002608 |
| -0.004778 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.400 | 0 | 7.400 | ... | ... | -0.002797 |
| -0.004837 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.900 | 0 | 7.900 | ... | ... | -0.002986 |
| -0.004892 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.400 | 0 | 8.400 | ... | ... | -0.003175 |
| -0.004944 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.900 | 0 | 8.900 | ... | ... | -0.003364 |
| -0.004994 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.400 | 0 | 9.400 | ... | ... | -0.003553 |
| -0.005042 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.900 | 0 | 9.900 | ... | ... | -0.003741 |
| -0.005086 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.400 | 0 | 10.400 | ... | ... | -0.00393 |
| -0.005129 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.900 | 0 | 10.900 | ... | ... | -0.004119 |
| -0.005171 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.400 | 0 | 11.400 | ... | ... | -0.004308 |
| -0.00521 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.900 | 0 | 11.900 | ... | ... | -0.004496 |
| -0.005247 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.400 | 0 | 12.400 | ... | ... | -0.004685 |
| -0.005284 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.900 | 0 | 12.900 | ... | ... | -0.004874 |
| -0.00532 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.400 | 0 | 13.400 | ... | ... | -0.005062 |
| -0.005353 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.900 | 0 | 13.900 | ... | ... | -0.005251 |
| -0.005386 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.400 | 0 | 14.400 | ... | ... | -0.005439 |
| -0.005417 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.900 | 0 | 14.900 | ... | ... | -0.005628 |
| -0.005448 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.400 | 0 | 15.400 | ... | ... | -0.005816 |
| -0.005478 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.900 | 0 | 15.900 | ... | ... | -0.006005 |
| -0.005507 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.400 | 0 | 16.400 | ... | ... | -0.006193 |
| -0.005562 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.400 | 0 | 17.400 | ... | ... | -0.00657 |
| -0.005614 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.400 | 0 | 18.400 | ... | ... | -0.006947 |
| -0.005663 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.400 | 0 | 19.400 | ... | ... | -0.007323 |
| -0.00571 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.400 | 0 | 20.400 | ... | ... | -0.0077 |
| -0.005755 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.400 | 0 | 21.400 | ... | ... | -0.008076 |
| -0.005798 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.400 | 0 | 22.400 | ... | ... | -0.008452 |
| -0.005838 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.400 | 0 | 23.400 | ... | ... | -0.008828 |
| -0.005878 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.400 | 0 | 24.400 | ... | ... | -0.009204 |
| -0.005916 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.400 | 0 | 25.400 | ... | ... | -0.00958 |
| -0.005952 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.400 | 0 | 26.400 | ... | ... | -0.009955 |
| -0.005987 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.400 | 0 | 27.400 | ... | ... | -0.010331 |
| -0.00602 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.400 | 0 | 28.400 | ... | ... | -0.010706 |
| -0.006053 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.400 | 0 | 29.400 | ... | ... | -0.011081 |
| -0.006085 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.400 | 0 | 30.400 | ... | ... | -0.011456 |
| -0.006115 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.400 | 0 | 31.400 | ... | ... | -0.01183 |
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.