Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.052275 | ... | ... | 44.950 | 0 | 44.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004876 |
| -0.05209 | ... | ... | 43.950 | 0 | 43.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004868 |
| -0.051873 | ... | ... | 42.950 | 0 | 42.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004859 |
| -0.051629 | ... | ... | 41.950 | 0 | 41.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004849 |
| -0.05136 | ... | ... | 40.950 | 0 | 40.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| -0.051068 | ... | ... | 39.950 | 0 | 39.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004825 |
| -0.050757 | ... | ... | 38.950 | 0 | 38.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004811 |
| -0.050427 | ... | ... | 37.950 | 0 | 37.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.050079 | ... | ... | 36.950 | 0 | 36.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004781 |
| -0.049714 | ... | ... | 35.950 | 0 | 35.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004765 |
| -0.049335 | ... | ... | 34.950 | 0 | 34.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004748 |
| -0.04894 | ... | ... | 33.950 | 0 | 33.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004729 |
| -0.048531 | ... | ... | 32.950 | 0 | 32.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00471 |
| -0.048108 | ... | ... | 31.950 | 0 | 31.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00469 |
| -0.047671 | ... | ... | 30.950 | 0 | 30.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004669 |
| -0.04722 | ... | ... | 29.950 | 0 | 29.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004648 |
| -0.046756 | ... | ... | 28.950 | 0 | 28.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004625 |
| -0.046277 | ... | ... | 27.950 | 0 | 27.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004601 |
| -0.045785 | ... | ... | 26.950 | 0 | 26.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004576 |
| -0.045277 | ... | ... | 25.950 | 0 | 25.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00455 |
| -0.044755 | ... | ... | 24.950 | 0 | 24.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004522 |
| -0.044216 | ... | ... | 23.950 | 0 | 23.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004494 |
| -0.043662 | ... | ... | 22.950 | 0 | 22.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004464 |
| -0.043089 | ... | ... | 21.950 | 0 | 21.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004432 |
| -0.042498 | ... | ... | 20.950 | 0 | 20.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004399 |
| -0.041887 | ... | ... | 19.950 | 0 | 19.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004364 |
| -0.041254 | ... | ... | 18.950 | 0 | 18.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004328 |
| -0.040598 | ... | ... | 17.950 | 0 | 17.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004289 |
| -0.04026 | ... | ... | 17.450 | 0 | 17.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004269 |
| -0.039915 | ... | ... | 16.950 | 0 | 16.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004248 |
| -0.039564 | ... | ... | 16.450 | 0 | 16.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004226 |
| -0.039204 | ... | ... | 15.950 | 0 | 15.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
| -0.038837 | ... | ... | 15.450 | 0 | 15.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| -0.038461 | ... | ... | 14.950 | 0 | 14.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004158 |
| -0.038077 | ... | ... | 14.450 | 0 | 14.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004134 |
| -0.037682 | ... | ... | 13.950 | 0 | 13.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.037278 | ... | ... | 13.450 | 0 | 13.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004082 |
| -0.036863 | ... | ... | 12.950 | 0 | 12.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004055 |
| -0.036436 | ... | ... | 12.450 | 0 | 12.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004027 |
| -0.035996 | ... | ... | 11.950 | 0 | 11.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003998 |
| -0.035543 | ... | ... | 11.450 | 0 | 11.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003967 |
| -0.035074 | ... | ... | 10.950 | 0 | 10.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003935 |
| -0.034591 | ... | ... | 10.450 | 0 | 10.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| -0.034089 | ... | ... | 9.950 | 0 | 9.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003867 |
| -0.033568 | ... | ... | 9.450 | 0 | 9.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
| -0.033027 | ... | ... | 8.950 | 0 | 8.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003791 |
| -0.032461 | ... | ... | 8.450 | 0 | 8.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00375 |
| -0.03187 | ... | ... | 7.950 | 0 | 7.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003707 |
| -0.031249 | ... | ... | 7.450 | 0 | 7.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003661 |
| -0.030596 | ... | ... | 6.950 | 0 | 6.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003611 |
| -0.029905 | ... | ... | 6.450 | 0 | 6.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003559 |
| -0.029171 | ... | ... | 5.950 | 0 | 5.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
| -0.028386 | ... | ... | 5.450 | 0 | 5.450 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00344 |
| -0.027542 | ... | ... | 4.950 | 0 | 4.950 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| -0.026628 | ... | ... | 4.450 | 0 | 4.450 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| -0.025628 | ... | ... | 3.950 | 0 | 3.950 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| -0.024522 | ... | ... | 3.450 | 0 | 3.450 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| -0.023278 | ... | ... | 2.950 | 0 | 2.950 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
| -0.021854 | ... | ... | 2.450 | 0 | 2.450 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002881 |
| -0.020174 | ... | ... | 1.950 | 0 | 1.950 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002722 |
| -0.018112 | ... | ... | 1.450 | 0 | 1.450 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002514 |
| -0.015396 | ... | ... | 0.950 | 0 | 0.950 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002213 |
| -0.012296 | ... | ... | 0.500 | -0.025 | 0.475 | 595000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002633 |
| -0.01019 | ... | ... | 0.225 | -0.050 | 0.175 | 600000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.000027 |
| -0.003666 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.575 | -0.025 | 0.600 | ... | ... | 0.00008 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.050 | 0 | 1.050 | ... | ... | 0.000134 |
| -0.002722 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.550 | 0 | 1.550 | ... | ... | 0.000187 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.050 | 0 | 2.050 | ... | ... | 0.000241 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.550 | 0 | 2.550 | ... | ... | 0.000294 |
| -0.00312 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.050 | 0 | 3.050 | ... | ... | 0.000348 |
| -0.003214 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.550 | 0 | 3.550 | ... | ... | 0.000401 |
| -0.003297 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.050 | 0 | 4.050 | ... | ... | 0.000455 |
| -0.003372 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.550 | 0 | 4.550 | ... | ... | 0.000508 |
| -0.00344 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.050 | 0 | 5.050 | ... | ... | 0.000562 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.550 | 0 | 5.550 | ... | ... | 0.000615 |
| -0.003559 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.050 | 0 | 6.050 | ... | ... | 0.000669 |
| -0.003612 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.550 | 0 | 6.550 | ... | ... | 0.000723 |
| -0.003661 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.050 | 0 | 7.050 | ... | ... | 0.000776 |
| -0.003707 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.550 | 0 | 7.550 | ... | ... | 0.00083 |
| -0.003751 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.050 | 0 | 8.050 | ... | ... | 0.000883 |
| -0.003791 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.550 | 0 | 8.550 | ... | ... | 0.000937 |
| -0.00383 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.050 | 0 | 9.050 | ... | ... | 0.00099 |
| -0.003867 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.550 | 0 | 9.550 | ... | ... | 0.001044 |
| -0.003902 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.050 | 0 | 10.050 | ... | ... | 0.001097 |
| -0.003936 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.550 | 0 | 10.550 | ... | ... | 0.001151 |
| -0.003968 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.050 | 0 | 11.050 | ... | ... | 0.001204 |
| -0.003999 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.550 | 0 | 11.550 | ... | ... | 0.001258 |
| -0.004028 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.050 | 0 | 12.050 | ... | ... | 0.001311 |
| -0.004056 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.550 | 0 | 12.550 | ... | ... | 0.001365 |
| -0.004084 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.050 | 0 | 13.050 | ... | ... | 0.001418 |
| -0.00411 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.550 | 0 | 13.550 | ... | ... | 0.001472 |
| -0.004135 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.050 | 0 | 14.050 | ... | ... | 0.001525 |
| -0.00416 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.550 | 0 | 14.550 | ... | ... | 0.001579 |
| -0.004183 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.050 | 0 | 15.050 | ... | ... | 0.001632 |
| -0.004207 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.550 | 0 | 15.550 | ... | ... | 0.001686 |
| -0.004229 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.050 | 0 | 16.050 | ... | ... | 0.001739 |
| -0.004251 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.550 | 0 | 16.550 | ... | ... | 0.001793 |
| -0.004272 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.050 | 0 | 17.050 | ... | ... | 0.001846 |
| -0.004292 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.550 | 0 | 17.550 | ... | ... | 0.0019 |
| -0.004312 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.050 | 0 | 18.050 | ... | ... | 0.001954 |
| -0.00435 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.050 | 0 | 19.050 | ... | ... | 0.002061 |
| -0.004387 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.050 | 0 | 20.050 | ... | ... | 0.002168 |
| -0.004422 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.050 | 0 | 21.050 | ... | ... | 0.002275 |
| -0.004455 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.050 | 0 | 22.050 | ... | ... | 0.002382 |
| -0.004486 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.050 | 0 | 23.050 | ... | ... | 0.002489 |
| -0.004517 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.050 | 0 | 24.050 | ... | ... | 0.002596 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.050 | 0 | 25.050 | ... | ... | 0.002703 |
| -0.004574 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.050 | 0 | 26.050 | ... | ... | 0.00281 |
| -0.004601 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.050 | 0 | 27.050 | ... | ... | 0.002917 |
| -0.004627 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.050 | 0 | 28.050 | ... | ... | 0.003024 |
| -0.004652 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.050 | 0 | 29.050 | ... | ... | 0.003131 |
| -0.004677 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.050 | 0 | 30.050 | ... | ... | 0.003238 |
| -0.0047 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.050 | 0 | 31.050 | ... | ... | 0.003345 |
| -0.004723 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.050 | 0 | 32.050 | ... | ... | 0.003452 |
| -0.004745 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.050 | 0 | 33.050 | ... | ... | 0.003559 |
| -0.004767 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.050 | 0 | 34.050 | ... | ... | 0.003666 |
| -0.004788 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.050 | 0 | 35.050 | ... | ... | 0.003773 |
| -0.004808 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.050 | 0 | 36.050 | ... | ... | 0.00388 |
| -0.004827 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.050 | 0 | 37.050 | ... | ... | 0.003987 |
| -0.004847 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.050 | 0 | 38.050 | ... | ... | 0.004094 |
| -0.004866 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.050 | 0 | 39.050 | ... | ... | 0.004201 |
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.