Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010632 | ... | ... | 38.850 | 0 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002486 |
| -0.010404 | ... | ... | 37.850 | 0 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002481 |
| -0.01017 | ... | ... | 36.850 | 0 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.009929 | ... | ... | 35.850 | 0 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.009682 | ... | ... | 34.850 | 0 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.009431 | ... | ... | 33.850 | 0 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.009176 | ... | ... | 32.850 | 0 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002442 |
| -0.008917 | ... | ... | 31.850 | 0 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002433 |
| -0.008656 | ... | ... | 30.850 | 0 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002422 |
| -0.008391 | ... | ... | 29.850 | 0 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002412 |
| -0.008124 | ... | ... | 28.850 | 0 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.007855 | ... | ... | 27.850 | 0 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| -0.007584 | ... | ... | 26.850 | 0 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002376 |
| -0.007311 | ... | ... | 25.850 | 0 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002363 |
| -0.007036 | ... | ... | 24.850 | 0 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002349 |
| -0.00676 | ... | ... | 23.850 | 0 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.006483 | ... | ... | 22.850 | 0 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| -0.006205 | ... | ... | 21.850 | 0 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
| -0.005926 | ... | ... | 20.850 | 0 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| -0.005646 | ... | ... | 19.850 | 0 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| -0.005365 | ... | ... | 18.850 | 0 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| -0.005084 | ... | ... | 17.850 | 0 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00223 |
| -0.004943 | ... | ... | 17.350 | 0 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.00222 |
| -0.004802 | ... | ... | 16.850 | 0 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| -0.004661 | ... | ... | 16.350 | 0 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002198 |
| -0.004519 | ... | ... | 15.850 | 0 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002186 |
| -0.004378 | ... | ... | 15.350 | 0 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| -0.004236 | ... | ... | 14.850 | 0 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.004094 | ... | ... | 14.350 | 0 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.00215 |
| -0.003952 | ... | ... | 13.850 | 0 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| -0.00381 | ... | ... | 13.350 | 0 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| -0.003668 | ... | ... | 12.850 | 0 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00211 |
| -0.003526 | ... | ... | 12.350 | 0 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002095 |
| -0.003384 | ... | ... | 11.850 | 0 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00208 |
| -0.003242 | ... | ... | 11.350 | 0 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002064 |
| -0.003099 | ... | ... | 10.850 | 0 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002048 |
| -0.002957 | ... | ... | 10.350 | 0 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| -0.002814 | ... | ... | 9.850 | 0 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| -0.002672 | ... | ... | 9.350 | 0 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001994 |
| -0.002529 | ... | ... | 8.850 | 0 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001974 |
| -0.002387 | ... | ... | 8.350 | 0 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| -0.002244 | ... | ... | 7.850 | 0 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001931 |
| -0.002101 | ... | ... | 7.350 | 0 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| -0.001958 | ... | ... | 6.850 | 0 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001882 |
| -0.001816 | ... | ... | 6.350 | 0 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001855 |
| -0.001673 | ... | ... | 5.850 | 0 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001826 |
| -0.00153 | ... | ... | 5.350 | 0 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001794 |
| -0.001387 | ... | ... | 4.850 | 0 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001759 |
| -0.001244 | ... | ... | 4.350 | 0 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| -0.001101 | ... | ... | 3.850 | 0 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001679 |
| -0.000958 | ... | ... | 3.350 | 0 | 3.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001631 |
| -0.000815 | ... | ... | 2.850 | 0 | 2.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001576 |
| -0.002816 | ... | ... | 2.375 | 0 | 2.375 | 515000 | 0.025 | 0 | 0.025 | ... | ... | -0.002573 |
| -0.004134 | ... | ... | 1.925 | -0.025 | 1.900 | 520000 | 0.075 | 0 | 0.075 | ... | ... | -0.005399 |
| -0.006997 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | 0 | 0.125 | ... | ... | -0.007004 |
| -0.009668 | ... | ... | 1.100 | 0 | 1.100 | 530000 | 0.250 | 0 | 0.250 | ... | ... | -0.009701 |
| -0.010734 | ... | ... | 0.775 | -0.025 | 0.750 | 535000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.010753 |
| -0.011312 | ... | ... | 0.500 | 0 | 0.500 | 540000 | 0.650 | 0 | 0.650 | ... | ... | -0.011303 |
| -0.010162 | ... | ... | 0.325 | -0.025 | 0.300 | 545000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.010132 |
| -0.008372 | ... | ... | 0.125 | 0.050 | 0.175 | 550000 | 1.325 | 0.050 | 1.275 | ... | ... | -0.008346 |
| -0.003912 | ... | ... | 0.025 | 0.025 | 0.050 | 555000 | 1.700 | 0.025 | 1.675 | ... | ... | -0.003987 |
| -0.002518 | ... | ... | 0.013 | 0.013 | 0.025 | 560000 | 2.175 | 0.025 | 2.150 | ... | ... | -0.002729 |
| -0.001551 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.650 | 0 | 2.650 | ... | ... | -0.000758 |
| -0.00161 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 3.150 | 0 | 3.150 | ... | ... | -0.000901 |
| -0.001661 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | 0 | 3.650 | ... | ... | -0.001044 |
| -0.001705 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | 0 | 4.150 | ... | ... | -0.001187 |
| -0.001745 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | 0 | 4.650 | ... | ... | -0.00133 |
| -0.001781 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | 0 | 5.150 | ... | ... | -0.001473 |
| -0.001813 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | 0 | 5.650 | ... | ... | -0.001616 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | 0 | 6.150 | ... | ... | -0.001759 |
| -0.001871 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | 0 | 6.650 | ... | ... | -0.001902 |
| -0.001897 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | 0 | 7.150 | ... | ... | -0.002044 |
| -0.001922 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | 0 | 7.650 | ... | ... | -0.002187 |
| -0.001944 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | 0 | 8.150 | ... | ... | -0.00233 |
| -0.001966 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | 0 | 8.650 | ... | ... | -0.002473 |
| -0.001986 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | 0 | 9.150 | ... | ... | -0.002616 |
| -0.002006 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | 0 | 9.650 | ... | ... | -0.002758 |
| -0.002024 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | 0 | 10.150 | ... | ... | -0.002901 |
| -0.002041 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | 0 | 10.650 | ... | ... | -0.003044 |
| -0.002058 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | 0 | 11.150 | ... | ... | -0.003186 |
| -0.002075 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | 0 | 11.650 | ... | ... | -0.003329 |
| -0.00209 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | 0 | 12.150 | ... | ... | -0.003472 |
| -0.002105 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | 0 | 12.650 | ... | ... | -0.003614 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | 0 | 13.150 | ... | ... | -0.003757 |
| -0.002133 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | 0 | 13.650 | ... | ... | -0.003899 |
| -0.002146 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | 0 | 14.150 | ... | ... | -0.004042 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | 0 | 14.650 | ... | ... | -0.004184 |
| -0.002171 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | 0 | 15.150 | ... | ... | -0.004326 |
| -0.002183 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | 0 | 15.650 | ... | ... | -0.004469 |
| -0.002195 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | 0 | 16.150 | ... | ... | -0.004611 |
| -0.002217 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | 0 | 17.150 | ... | ... | -0.004896 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | 0 | 18.150 | ... | ... | -0.00518 |
| -0.002258 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | 0 | 19.150 | ... | ... | -0.005464 |
| -0.002277 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | 0 | 20.150 | ... | ... | -0.005748 |
| -0.002296 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | 0 | 21.150 | ... | ... | -0.006032 |
| -0.002313 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | 0 | 22.150 | ... | ... | -0.006316 |
| -0.002329 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | 0 | 23.150 | ... | ... | -0.0066 |
| -0.002345 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | 0 | 24.150 | ... | ... | -0.006883 |
| -0.00236 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | 0 | 25.150 | ... | ... | -0.007166 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | 0 | 26.150 | ... | ... | -0.007449 |
| -0.002389 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | 0 | 27.150 | ... | ... | -0.007732 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | 0 | 28.150 | ... | ... | -0.008014 |
| -0.002416 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | 0 | 29.150 | ... | ... | -0.008297 |
| -0.002428 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | 0 | 30.150 | ... | ... | -0.008579 |
| -0.00244 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | 0 | 31.150 | ... | ... | -0.008861 |
| -0.002452 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | 0 | 32.150 | ... | ... | -0.009143 |
| -0.002464 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | 0 | 33.150 | ... | ... | -0.009425 |
| -0.002475 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | 0 | 34.150 | ... | ... | -0.009706 |
| -0.002486 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | 0 | 35.150 | ... | ... | -0.009987 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | 0 | 36.150 | ... | ... | -0.010268 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | 0 | 37.150 | ... | ... | -0.010549 |
| -0.002517 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | 0 | 38.150 | ... | ... | -0.01083 |
| -0.002527 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | 0 | 39.150 | ... | ... | -0.01111 |
| -0.002536 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | 0 | 40.150 | ... | ... | -0.01139 |
| -0.002545 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | 0 | 41.150 | ... | ... | -0.011671 |
| -0.002554 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | 0 | 42.150 | ... | ... | -0.01195 |
| -0.002563 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | 0 | 43.150 | ... | ... | -0.01223 |
| -0.002572 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | 0 | 44.150 | ... | ... | -0.012509 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | 0 | 45.150 | ... | ... | -0.012788 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | 0 | 46.150 | ... | ... | -0.013067 |
| -0.002596 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | 0 | 47.150 | ... | ... | -0.013346 |
| -0.002604 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | 0 | 48.150 | ... | ... | -0.013625 |
| -0.002612 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | 0 | 49.150 | ... | ... | -0.013903 |
| -0.002619 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | 0 | 50.150 | ... | ... | -0.014181 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | 0 | 51.150 | ... | ... | -0.014459 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | 0 | 52.150 | ... | ... | -0.014736 |
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.