Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013021 | ... | ... | 48.850 | 0 | 48.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003205 |
| -0.012812 | ... | ... | 47.850 | 0 | 47.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
| -0.012595 | ... | ... | 46.850 | 0 | 46.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| -0.012371 | ... | ... | 45.850 | 0 | 45.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| -0.012141 | ... | ... | 44.850 | 0 | 44.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003185 |
| -0.011905 | ... | ... | 43.850 | 0 | 43.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003178 |
| -0.011665 | ... | ... | 42.850 | 0 | 42.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00317 |
| -0.01142 | ... | ... | 41.850 | 0 | 41.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| -0.011172 | ... | ... | 40.850 | 0 | 40.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003154 |
| -0.010921 | ... | ... | 39.850 | 0 | 39.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003145 |
| -0.010667 | ... | ... | 38.850 | 0 | 38.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| -0.010411 | ... | ... | 37.850 | 0 | 37.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| -0.010152 | ... | ... | 36.850 | 0 | 36.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003114 |
| -0.00989 | ... | ... | 35.850 | 0 | 35.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003103 |
| -0.009627 | ... | ... | 34.850 | 0 | 34.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003091 |
| -0.009363 | ... | ... | 33.850 | 0 | 33.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| -0.009097 | ... | ... | 32.850 | 0 | 32.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003066 |
| -0.008829 | ... | ... | 31.850 | 0 | 31.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003053 |
| -0.00856 | ... | ... | 30.850 | 0 | 30.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| -0.008291 | ... | ... | 29.850 | 0 | 29.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003025 |
| -0.00802 | ... | ... | 28.850 | 0 | 28.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| -0.007748 | ... | ... | 27.850 | 0 | 27.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002994 |
| -0.007475 | ... | ... | 26.850 | 0 | 26.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| -0.007201 | ... | ... | 25.850 | 0 | 25.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
| -0.006927 | ... | ... | 24.850 | 0 | 24.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| -0.006652 | ... | ... | 23.850 | 0 | 23.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| -0.006376 | ... | ... | 22.850 | 0 | 22.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002904 |
| -0.0061 | ... | ... | 21.850 | 0 | 21.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002883 |
| -0.005824 | ... | ... | 20.850 | 0 | 20.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
| -0.005547 | ... | ... | 19.850 | 0 | 19.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
| -0.005408 | ... | ... | 19.350 | 0 | 19.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002827 |
| -0.005269 | ... | ... | 18.850 | 0 | 18.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
| -0.00513 | ... | ... | 18.350 | 0 | 18.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002803 |
| -0.004991 | ... | ... | 17.850 | 0 | 17.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002791 |
| -0.004852 | ... | ... | 17.350 | 0 | 17.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.004713 | ... | ... | 16.850 | 0 | 16.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002764 |
| -0.004574 | ... | ... | 16.350 | 0 | 16.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00275 |
| -0.004435 | ... | ... | 15.850 | 0 | 15.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
| -0.004295 | ... | ... | 15.350 | 0 | 15.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002721 |
| -0.004156 | ... | ... | 14.850 | 0 | 14.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002705 |
| -0.004017 | ... | ... | 14.350 | 0 | 14.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00269 |
| -0.003877 | ... | ... | 13.850 | 0 | 13.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.003738 | ... | ... | 13.350 | 0 | 13.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002657 |
| -0.003598 | ... | ... | 12.850 | 0 | 12.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002639 |
| -0.003458 | ... | ... | 12.350 | 0 | 12.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
| -0.003319 | ... | ... | 11.850 | 0 | 11.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002602 |
| -0.003179 | ... | ... | 11.350 | 0 | 11.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.003039 | ... | ... | 10.850 | 0 | 10.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| -0.002899 | ... | ... | 10.350 | 0 | 10.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00254 |
| -0.00276 | ... | ... | 9.850 | 0 | 9.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002518 |
| -0.00262 | ... | ... | 9.350 | 0 | 9.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002494 |
| -0.00248 | ... | ... | 8.850 | 0 | 8.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002469 |
| -0.00234 | ... | ... | 8.350 | 0 | 8.350 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| -0.0022 | ... | ... | 7.850 | 0 | 7.850 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| -0.00206 | ... | ... | 7.350 | 0 | 7.350 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002385 |
| -0.00192 | ... | ... | 6.850 | 0 | 6.850 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.00178 | ... | ... | 6.350 | 0 | 6.350 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| -0.00164 | ... | ... | 5.850 | 0 | 5.850 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.001499 | ... | ... | 5.350 | 0 | 5.350 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.001359 | ... | ... | 4.850 | 0 | 4.850 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.0022 |
| -0.001219 | ... | ... | 4.350 | 0 | 4.350 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002153 |
| -0.001079 | ... | ... | 3.850 | 0 | 3.850 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| -0.000939 | ... | ... | 3.350 | 0 | 3.350 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| -0.000799 | ... | ... | 2.850 | 0 | 2.850 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| -0.000659 | ... | ... | 2.350 | 0 | 2.350 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| -0.000519 | ... | ... | 1.850 | 0 | 1.850 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001791 |
| -0.000378 | ... | ... | 1.375 | -0.025 | 1.350 | 625000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001664 |
| -0.004043 | ... | ... | 0.925 | -0.025 | 0.900 | 630000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004032 |
| -0.006484 | ... | ... | 0.575 | -0.075 | 0.500 | 635000 | 0.150 | -0.075 | 0.225 | ... | ... | -0.006499 |
| -0.007171 | ... | ... | 0.300 | -0.075 | 0.225 | 640000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.007163 |
| -0.004904 | ... | ... | 0.125 | -0.050 | 0.075 | 645000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.004897 |
| -0.002681 | ... | ... | 0.050 | -0.025 | 0.025 | 650000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.002746 |
| -0.001745 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.650 | 0 | 1.650 | ... | ... | -0.000462 |
| -0.001853 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.150 | 0 | 2.150 | ... | ... | -0.000603 |
| -0.00194 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.650 | 0 | 2.650 | ... | ... | -0.000743 |
| -0.002014 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.150 | 0 | 3.150 | ... | ... | -0.000883 |
| -0.002077 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.650 | 0 | 3.650 | ... | ... | -0.001023 |
| -0.002132 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.150 | 0 | 4.150 | ... | ... | -0.001163 |
| -0.002182 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.650 | 0 | 4.650 | ... | ... | -0.001303 |
| -0.002227 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.150 | 0 | 5.150 | ... | ... | -0.001443 |
| -0.002268 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.650 | 0 | 5.650 | ... | ... | -0.001584 |
| -0.002305 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.150 | 0 | 6.150 | ... | ... | -0.001724 |
| -0.00234 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.650 | 0 | 6.650 | ... | ... | -0.001864 |
| -0.002373 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.150 | 0 | 7.150 | ... | ... | -0.002004 |
| -0.002403 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.650 | 0 | 7.650 | ... | ... | -0.002144 |
| -0.002432 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.150 | 0 | 8.150 | ... | ... | -0.002284 |
| -0.002458 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.650 | 0 | 8.650 | ... | ... | -0.002424 |
| -0.002484 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.150 | 0 | 9.150 | ... | ... | -0.002564 |
| -0.002508 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.650 | 0 | 9.650 | ... | ... | -0.002704 |
| -0.002531 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.150 | 0 | 10.150 | ... | ... | -0.002844 |
| -0.002553 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.650 | 0 | 10.650 | ... | ... | -0.002984 |
| -0.002574 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.150 | 0 | 11.150 | ... | ... | -0.003124 |
| -0.002595 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.650 | 0 | 11.650 | ... | ... | -0.003264 |
| -0.002614 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.150 | 0 | 12.150 | ... | ... | -0.003404 |
| -0.002632 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.650 | 0 | 12.650 | ... | ... | -0.003544 |
| -0.00265 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.150 | 0 | 13.150 | ... | ... | -0.003684 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.650 | 0 | 13.650 | ... | ... | -0.003823 |
| -0.002684 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.150 | 0 | 14.150 | ... | ... | -0.003963 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.650 | 0 | 14.650 | ... | ... | -0.004103 |
| -0.002716 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.150 | 0 | 15.150 | ... | ... | -0.004243 |
| -0.002731 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.650 | 0 | 15.650 | ... | ... | -0.004382 |
| -0.002746 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.150 | 0 | 16.150 | ... | ... | -0.004522 |
| -0.00276 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.650 | 0 | 16.650 | ... | ... | -0.004662 |
| -0.002773 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.150 | 0 | 17.150 | ... | ... | -0.004801 |
| -0.0028 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.150 | 0 | 18.150 | ... | ... | -0.005081 |
| -0.002825 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.150 | 0 | 19.150 | ... | ... | -0.00536 |
| -0.002849 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.150 | 0 | 20.150 | ... | ... | -0.005639 |
| -0.002871 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.150 | 0 | 21.150 | ... | ... | -0.005918 |
| -0.002893 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.150 | 0 | 22.150 | ... | ... | -0.006196 |
| -0.002913 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.150 | 0 | 23.150 | ... | ... | -0.006475 |
| -0.002933 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.150 | 0 | 24.150 | ... | ... | -0.006754 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.150 | 0 | 25.150 | ... | ... | -0.007032 |
| -0.002971 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.150 | 0 | 26.150 | ... | ... | -0.007311 |
| -0.002989 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.150 | 0 | 27.150 | ... | ... | -0.007589 |
| -0.003006 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.150 | 0 | 28.150 | ... | ... | -0.007867 |
| -0.003022 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.150 | 0 | 29.150 | ... | ... | -0.008145 |
| -0.003038 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.150 | 0 | 30.150 | ... | ... | -0.008423 |
| -0.003054 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.150 | 0 | 31.150 | ... | ... | -0.0087 |
| -0.003068 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.150 | 0 | 32.150 | ... | ... | -0.008978 |
| -0.003083 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.150 | 0 | 33.150 | ... | ... | -0.009255 |
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.