Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017174 | ... | ... | 44.400 | 0 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.012668 |
| -0.016834 | ... | ... | 43.400 | 0 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.012648 |
| -0.016487 | ... | ... | 42.400 | 0 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.012623 |
| -0.016134 | ... | ... | 41.400 | 0 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.012596 |
| -0.015776 | ... | ... | 40.400 | 0 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.012566 |
| -0.015414 | ... | ... | 39.400 | 0 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.012532 |
| -0.015047 | ... | ... | 38.400 | 0 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.012496 |
| -0.014676 | ... | ... | 37.400 | 0 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.012458 |
| -0.014304 | ... | ... | 36.400 | 0 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.012418 |
| -0.013928 | ... | ... | 35.400 | 0 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.012375 |
| -0.01355 | ... | ... | 34.400 | 0 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.012329 |
| -0.01317 | ... | ... | 33.400 | 0 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.012282 |
| -0.012788 | ... | ... | 32.400 | 0 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.012231 |
| -0.012404 | ... | ... | 31.400 | 0 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.012179 |
| -0.012019 | ... | ... | 30.400 | 0 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.012124 |
| -0.011632 | ... | ... | 29.400 | 0 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.012067 |
| -0.011244 | ... | ... | 28.400 | 0 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.012006 |
| -0.010855 | ... | ... | 27.400 | 0 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.011943 |
| -0.010465 | ... | ... | 26.400 | 0 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.011877 |
| -0.010074 | ... | ... | 25.400 | 0 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.011808 |
| -0.009682 | ... | ... | 24.400 | 0 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.011736 |
| -0.00929 | ... | ... | 23.400 | 0 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.01166 |
| -0.008897 | ... | ... | 22.400 | 0 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.011581 |
| -0.008503 | ... | ... | 21.400 | 0 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.011497 |
| -0.008108 | ... | ... | 20.400 | 0 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.01141 |
| -0.007713 | ... | ... | 19.400 | 0 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.011318 |
| -0.007317 | ... | ... | 18.400 | 0 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.011221 |
| -0.006921 | ... | ... | 17.400 | 0 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.011119 |
| -0.006723 | ... | ... | 16.900 | 0 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.011064 |
| -0.006525 | ... | ... | 16.400 | 0 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.011009 |
| -0.006327 | ... | ... | 15.900 | 0 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.010952 |
| -0.006128 | ... | ... | 15.400 | 0 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.010894 |
| -0.00593 | ... | ... | 14.900 | 0 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.010833 |
| -0.005732 | ... | ... | 14.400 | 0 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.01077 |
| -0.005534 | ... | ... | 13.900 | 0 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.010705 |
| -0.005335 | ... | ... | 13.400 | 0 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.010638 |
| -0.005137 | ... | ... | 12.900 | 0 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.010568 |
| -0.004938 | ... | ... | 12.400 | 0 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.010496 |
| -0.00474 | ... | ... | 11.900 | 0 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.01042 |
| -0.004541 | ... | ... | 11.400 | 0 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.010342 |
| -0.004342 | ... | ... | 10.900 | 0 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.01026 |
| -0.004143 | ... | ... | 10.400 | 0 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.010174 |
| -0.003944 | ... | ... | 9.900 | 0 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.010085 |
| -0.003745 | ... | ... | 9.400 | 0 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.009991 |
| -0.003546 | ... | ... | 8.900 | 0 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.009891 |
| -0.003347 | ... | ... | 8.400 | 0 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.009787 |
| -0.003148 | ... | ... | 7.900 | 0 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.009676 |
| -0.002948 | ... | ... | 7.400 | 0 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.009558 |
| -0.002749 | ... | ... | 6.900 | 0 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.009433 |
| -0.00255 | ... | ... | 6.400 | 0 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.009298 |
| -0.002351 | ... | ... | 5.900 | 0 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.009154 |
| -0.002151 | ... | ... | 5.400 | 0 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.008997 |
| -0.001952 | ... | ... | 4.900 | 0 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.008826 |
| -0.001753 | ... | ... | 4.400 | 0 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.008637 |
| -0.001554 | ... | ... | 3.900 | 0 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.008428 |
| -0.001354 | ... | ... | 3.400 | 0 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.008191 |
| -0.001155 | ... | ... | 2.900 | 0 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00792 |
| -0.000956 | ... | ... | 2.400 | 0 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.007602 |
| -0.000757 | ... | ... | 1.900 | 0 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007214 |
| -0.000558 | ... | ... | 1.400 | 0 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006721 |
| -0.000358 | ... | ... | 0.900 | 0 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
| -0.000159 | ... | ... | 0.400 | 0 | 0.400 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004857 |
| -0.008306 | ... | ... | 0.050 | 0 | 0.050 | 595000 | 0.150 | 0 | 0.150 | ... | ... | -0.008302 |
| -0.005429 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 0.600 | 0 | 0.600 | ... | ... | -0.000239 |
| -0.006341 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 1.100 | 0 | 1.100 | ... | ... | -0.000438 |
| -0.006935 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0 | 1.600 | ... | ... | -0.000637 |
| -0.00738 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0 | 2.100 | ... | ... | -0.000836 |
| -0.007735 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0 | 2.600 | ... | ... | -0.001035 |
| -0.008033 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0 | 3.100 | ... | ... | -0.001235 |
| -0.008289 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0 | 3.600 | ... | ... | -0.001434 |
| -0.008514 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0 | 4.100 | ... | ... | -0.001633 |
| -0.008716 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0 | 4.600 | ... | ... | -0.001833 |
| -0.008896 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0 | 5.100 | ... | ... | -0.002032 |
| -0.009061 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0 | 5.600 | ... | ... | -0.002231 |
| -0.009213 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0 | 6.100 | ... | ... | -0.00243 |
| -0.009354 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0 | 6.600 | ... | ... | -0.00263 |
| -0.009485 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0 | 7.100 | ... | ... | -0.002829 |
| -0.009607 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0 | 7.600 | ... | ... | -0.003028 |
| -0.009722 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0 | 8.100 | ... | ... | -0.003227 |
| -0.00983 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0 | 8.600 | ... | ... | -0.003427 |
| -0.009932 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0 | 9.100 | ... | ... | -0.003626 |
| -0.01003 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0 | 9.600 | ... | ... | -0.003825 |
| -0.010123 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0 | 10.100 | ... | ... | -0.004024 |
| -0.01021 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0 | 10.600 | ... | ... | -0.004223 |
| -0.010295 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0 | 11.100 | ... | ... | -0.004422 |
| -0.010377 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0 | 11.600 | ... | ... | -0.004621 |
| -0.010453 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0 | 12.100 | ... | ... | -0.00482 |
| -0.010527 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0 | 12.600 | ... | ... | -0.005019 |
| -0.0106 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0 | 13.100 | ... | ... | -0.005218 |
| -0.01067 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0 | 13.600 | ... | ... | -0.005417 |
| -0.010736 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0 | 14.100 | ... | ... | -0.005616 |
| -0.0108 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0 | 14.600 | ... | ... | -0.005815 |
| -0.010862 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0 | 15.100 | ... | ... | -0.006014 |
| -0.010923 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0 | 15.600 | ... | ... | -0.006213 |
| -0.010982 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0 | 16.100 | ... | ... | -0.006411 |
| -0.011038 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0 | 16.600 | ... | ... | -0.00661 |
| -0.011094 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0 | 17.100 | ... | ... | -0.006808 |
| -0.011147 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0 | 17.600 | ... | ... | -0.007007 |
| -0.0112 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0 | 18.100 | ... | ... | -0.007206 |
| -0.011251 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0 | 18.600 | ... | ... | -0.007404 |
| -0.011348 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0 | 19.600 | ... | ... | -0.007801 |
| -0.011441 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0 | 20.600 | ... | ... | -0.008198 |
| -0.011531 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0 | 21.600 | ... | ... | -0.008595 |
| -0.011615 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0 | 22.600 | ... | ... | -0.008992 |
| -0.011695 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0 | 23.600 | ... | ... | -0.009389 |
| -0.011774 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0 | 24.600 | ... | ... | -0.009785 |
| -0.011849 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0 | 25.600 | ... | ... | -0.010182 |
| -0.011921 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0 | 26.600 | ... | ... | -0.010578 |
| -0.01199 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0 | 27.600 | ... | ... | -0.010975 |
| -0.012057 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0 | 28.600 | ... | ... | -0.011371 |
| -0.012122 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0 | 29.600 | ... | ... | -0.011767 |
| -0.012184 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0 | 30.600 | ... | ... | -0.012163 |
| -0.012245 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0 | 31.600 | ... | ... | -0.012559 |
| -0.012304 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0 | 32.600 | ... | ... | -0.012954 |
| -0.012361 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0 | 33.600 | ... | ... | -0.01335 |
| -0.012417 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0 | 34.600 | ... | ... | -0.013745 |
| -0.01247 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0 | 35.600 | ... | ... | -0.01414 |
| -0.012521 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0 | 36.600 | ... | ... | -0.014535 |
| -0.012572 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0 | 37.600 | ... | ... | -0.01493 |
| -0.012622 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0 | 38.600 | ... | ... | -0.015324 |
| -0.012671 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0 | 39.600 | ... | ... | -0.015719 |
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.