Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016713 | ... | ... | 47.250 | 0 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.006402 |
| -0.016408 | ... | ... | 46.250 | 0 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.006391 |
| -0.016097 | ... | ... | 45.250 | 0 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.006379 |
| -0.01578 | ... | ... | 44.250 | 0 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006366 |
| -0.015458 | ... | ... | 43.250 | 0 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006351 |
| -0.015131 | ... | ... | 42.250 | 0 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.006336 |
| -0.0148 | ... | ... | 41.250 | 0 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.006319 |
| -0.014466 | ... | ... | 40.250 | 0 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0063 |
| -0.014128 | ... | ... | 39.250 | 0 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.006281 |
| -0.013788 | ... | ... | 38.250 | 0 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.006262 |
| -0.013446 | ... | ... | 37.250 | 0 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00624 |
| -0.013101 | ... | ... | 36.250 | 0 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006218 |
| -0.012753 | ... | ... | 35.250 | 0 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.006195 |
| -0.012404 | ... | ... | 34.250 | 0 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.006171 |
| -0.012054 | ... | ... | 33.250 | 0 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006146 |
| -0.011702 | ... | ... | 32.250 | 0 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.006119 |
| -0.011348 | ... | ... | 31.250 | 0 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.006092 |
| -0.010993 | ... | ... | 30.250 | 0 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.006064 |
| -0.010637 | ... | ... | 29.250 | 0 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006034 |
| -0.010281 | ... | ... | 28.250 | 0 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006002 |
| -0.009923 | ... | ... | 27.250 | 0 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00597 |
| -0.009564 | ... | ... | 26.250 | 0 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005936 |
| -0.009204 | ... | ... | 25.250 | 0 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005901 |
| -0.008844 | ... | ... | 24.250 | 0 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005865 |
| -0.008483 | ... | ... | 23.250 | 0 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005826 |
| -0.008121 | ... | ... | 22.250 | 0 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005786 |
| -0.007759 | ... | ... | 21.250 | 0 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005743 |
| -0.007578 | ... | ... | 20.750 | 0 | 20.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.005722 |
| -0.007397 | ... | ... | 20.250 | 0 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005699 |
| -0.007215 | ... | ... | 19.750 | 0 | 19.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.005676 |
| -0.007034 | ... | ... | 19.250 | 0 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005652 |
| -0.006852 | ... | ... | 18.750 | 0 | 18.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.005628 |
| -0.006671 | ... | ... | 18.250 | 0 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005603 |
| -0.006489 | ... | ... | 17.750 | 0 | 17.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.005578 |
| -0.006307 | ... | ... | 17.250 | 0 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005551 |
| -0.006125 | ... | ... | 16.750 | 0 | 16.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.005524 |
| -0.005943 | ... | ... | 16.250 | 0 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005496 |
| -0.005761 | ... | ... | 15.750 | 0 | 15.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005467 |
| -0.005578 | ... | ... | 15.250 | 0 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005438 |
| -0.005396 | ... | ... | 14.750 | 0 | 14.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005407 |
| -0.005213 | ... | ... | 14.250 | 0 | 14.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005375 |
| -0.005031 | ... | ... | 13.750 | 0 | 13.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005342 |
| -0.004848 | ... | ... | 13.250 | 0 | 13.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005308 |
| -0.004666 | ... | ... | 12.750 | 0 | 12.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.005272 |
| -0.004483 | ... | ... | 12.250 | 0 | 12.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005236 |
| -0.0043 | ... | ... | 11.750 | 0 | 11.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005198 |
| -0.004118 | ... | ... | 11.250 | 0 | 11.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005158 |
| -0.003935 | ... | ... | 10.750 | 0 | 10.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005116 |
| -0.003752 | ... | ... | 10.250 | 0 | 10.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005073 |
| -0.003569 | ... | ... | 9.750 | 0 | 9.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005028 |
| -0.003386 | ... | ... | 9.250 | 0 | 9.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004979 |
| -0.003204 | ... | ... | 8.750 | 0 | 8.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004929 |
| -0.003021 | ... | ... | 8.250 | 0 | 8.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004876 |
| -0.002838 | ... | ... | 7.750 | 0 | 7.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004819 |
| -0.002655 | ... | ... | 7.250 | 0 | 7.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00476 |
| -0.002472 | ... | ... | 6.750 | 0 | 6.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004696 |
| -0.002289 | ... | ... | 6.250 | 0 | 6.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.004627 |
| -0.002106 | ... | ... | 5.750 | 0 | 5.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004553 |
| -0.001923 | ... | ... | 5.250 | 0 | 5.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004472 |
| -0.00174 | ... | ... | 4.750 | 0 | 4.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.004384 |
| -0.001557 | ... | ... | 4.250 | 0 | 4.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.004287 |
| -0.001374 | ... | ... | 3.750 | 0 | 3.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.004179 |
| -0.001191 | ... | ... | 3.250 | 0 | 3.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.004056 |
| -0.001008 | ... | ... | 2.750 | 0 | 2.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.003914 |
| -0.000824 | ... | ... | 2.250 | 0 | 2.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.000641 | ... | ... | 1.750 | 0 | 1.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.003539 |
| -0.000458 | ... | ... | 1.275 | -0.025 | 1.250 | 630000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.003269 |
| -0.000275 | ... | ... | 0.800 | -0.050 | 0.750 | 635000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.002877 |
| -0.005484 | ... | ... | 0.450 | -0.150 | 0.300 | 640000 | 0.050 | -0.150 | 0.200 | ... | ... | -0.005491 |
| -0.005491 | ... | ... | 0.200 | -0.150 | 0.050 | 645000 | 0.300 | -0.150 | 0.450 | ... | ... | -0.005484 |
| -0.002877 | ... | ... | 0.075 | -0.063 | 0.013 | 650000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.000275 |
| -0.003269 | ... | ... | 0.025 | -0.013 | 0.013 | 655000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.000458 |
| -0.003539 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.750 | 0 | 1.750 | ... | ... | -0.000641 |
| -0.003745 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.250 | 0 | 2.250 | ... | ... | -0.000824 |
| -0.003914 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.750 | 0 | 2.750 | ... | ... | -0.001008 |
| -0.004056 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.250 | 0 | 3.250 | ... | ... | -0.001191 |
| -0.004179 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.750 | 0 | 3.750 | ... | ... | -0.001374 |
| -0.004287 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.250 | 0 | 4.250 | ... | ... | -0.001557 |
| -0.004384 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.750 | 0 | 4.750 | ... | ... | -0.00174 |
| -0.004473 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.250 | 0 | 5.250 | ... | ... | -0.001923 |
| -0.004553 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.750 | 0 | 5.750 | ... | ... | -0.002106 |
| -0.004627 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.250 | 0 | 6.250 | ... | ... | -0.002289 |
| -0.004696 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.750 | 0 | 6.750 | ... | ... | -0.002472 |
| -0.00476 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.250 | 0 | 7.250 | ... | ... | -0.002655 |
| -0.00482 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.750 | 0 | 7.750 | ... | ... | -0.002838 |
| -0.004876 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.250 | 0 | 8.250 | ... | ... | -0.003021 |
| -0.004929 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.750 | 0 | 8.750 | ... | ... | -0.003204 |
| -0.00498 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.250 | 0 | 9.250 | ... | ... | -0.003387 |
| -0.005028 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.750 | 0 | 9.750 | ... | ... | -0.00357 |
| -0.005073 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.250 | 0 | 10.250 | ... | ... | -0.003753 |
| -0.005117 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.750 | 0 | 10.750 | ... | ... | -0.003936 |
| -0.005159 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.250 | 0 | 11.250 | ... | ... | -0.004118 |
| -0.005199 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.750 | 0 | 11.750 | ... | ... | -0.004301 |
| -0.005237 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.250 | 0 | 12.250 | ... | ... | -0.004484 |
| -0.005274 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.750 | 0 | 12.750 | ... | ... | -0.004667 |
| -0.005309 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.250 | 0 | 13.250 | ... | ... | -0.00485 |
| -0.005344 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.750 | 0 | 13.750 | ... | ... | -0.005033 |
| -0.005377 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.250 | 0 | 14.250 | ... | ... | -0.005215 |
| -0.005408 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.750 | 0 | 14.750 | ... | ... | -0.005398 |
| -0.005439 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.250 | 0 | 15.250 | ... | ... | -0.005581 |
| -0.00547 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.750 | 0 | 15.750 | ... | ... | -0.005764 |
| -0.005499 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.250 | 0 | 16.250 | ... | ... | -0.005946 |
| -0.005527 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.750 | 0 | 16.750 | ... | ... | -0.006129 |
| -0.005554 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 17.250 | 0 | 17.250 | ... | ... | -0.006312 |
| -0.005581 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.750 | 0 | 17.750 | ... | ... | -0.006494 |
| -0.005632 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.750 | 0 | 18.750 | ... | ... | -0.006859 |
| -0.00568 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.750 | 0 | 19.750 | ... | ... | -0.007224 |
| -0.005727 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.750 | 0 | 20.750 | ... | ... | -0.007589 |
| -0.005771 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.750 | 0 | 21.750 | ... | ... | -0.007954 |
| -0.005813 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | 0 | 22.750 | ... | ... | -0.008319 |
| -0.005853 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | 0 | 23.750 | ... | ... | -0.008683 |
| -0.005892 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | 0 | 24.750 | ... | ... | -0.009048 |
| -0.00593 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | 0 | 25.750 | ... | ... | -0.009412 |
| -0.005966 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | 0 | 26.750 | ... | ... | -0.009776 |
| -0.006 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | 0 | 27.750 | ... | ... | -0.010139 |
| -0.006033 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | 0 | 28.750 | ... | ... | -0.010503 |
| -0.006066 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | 0 | 29.750 | ... | ... | -0.010866 |
| -0.006097 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | 0 | 30.750 | ... | ... | -0.01123 |
| -0.006127 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | 0 | 31.750 | ... | ... | -0.011593 |
| -0.006156 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | 0 | 32.750 | ... | ... | -0.011956 |
| -0.006185 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 33.750 | 0 | 33.750 | ... | ... | -0.012319 |
| -0.006213 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 34.750 | 0 | 34.750 | ... | ... | -0.012682 |
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.