Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010188 | ... | ... | 36.250 | 0 | 36.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002677 |
| -0.009948 | ... | ... | 35.250 | 0 | 35.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| -0.009701 | ... | ... | 34.250 | 0 | 34.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002662 |
| -0.009448 | ... | ... | 33.250 | 0 | 33.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| -0.009191 | ... | ... | 32.250 | 0 | 32.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002644 |
| -0.008929 | ... | ... | 31.250 | 0 | 31.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002634 |
| -0.008664 | ... | ... | 30.250 | 0 | 30.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| -0.008395 | ... | ... | 29.250 | 0 | 29.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.008123 | ... | ... | 28.250 | 0 | 28.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| -0.007849 | ... | ... | 27.250 | 0 | 27.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.007573 | ... | ... | 26.250 | 0 | 26.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.007295 | ... | ... | 25.250 | 0 | 25.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002558 |
| -0.007015 | ... | ... | 24.250 | 0 | 24.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| -0.006734 | ... | ... | 23.250 | 0 | 23.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| -0.006451 | ... | ... | 22.250 | 0 | 22.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00251 |
| -0.006167 | ... | ... | 21.250 | 0 | 21.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002492 |
| -0.005882 | ... | ... | 20.250 | 0 | 20.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002473 |
| -0.005596 | ... | ... | 19.250 | 0 | 19.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| -0.005453 | ... | ... | 18.750 | 0 | 18.750 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| -0.005309 | ... | ... | 18.250 | 0 | 18.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002432 |
| -0.005165 | ... | ... | 17.750 | 0 | 17.750 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.002421 |
| -0.005021 | ... | ... | 17.250 | 0 | 17.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| -0.004877 | ... | ... | 16.750 | 0 | 16.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| -0.004733 | ... | ... | 16.250 | 0 | 16.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
| -0.004589 | ... | ... | 15.750 | 0 | 15.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.002374 |
| -0.004444 | ... | ... | 15.250 | 0 | 15.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| -0.0043 | ... | ... | 14.750 | 0 | 14.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| -0.004155 | ... | ... | 14.250 | 0 | 14.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.00401 | ... | ... | 13.750 | 0 | 13.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| -0.003865 | ... | ... | 13.250 | 0 | 13.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002305 |
| -0.00372 | ... | ... | 12.750 | 0 | 12.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.00229 |
| -0.003575 | ... | ... | 12.250 | 0 | 12.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002274 |
| -0.003429 | ... | ... | 11.750 | 0 | 11.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| -0.003284 | ... | ... | 11.250 | 0 | 11.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00224 |
| -0.003138 | ... | ... | 10.750 | 0 | 10.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| -0.002993 | ... | ... | 10.250 | 0 | 10.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002204 |
| -0.002847 | ... | ... | 9.750 | 0 | 9.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002184 |
| -0.002702 | ... | ... | 9.250 | 0 | 9.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.002556 | ... | ... | 8.750 | 0 | 8.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| -0.00241 | ... | ... | 8.250 | 0 | 8.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| -0.002264 | ... | ... | 7.750 | 0 | 7.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002094 |
| -0.002118 | ... | ... | 7.250 | 0 | 7.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| -0.001972 | ... | ... | 6.750 | 0 | 6.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00204 |
| -0.001826 | ... | ... | 6.250 | 0 | 6.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00201 |
| -0.00168 | ... | ... | 5.750 | 0 | 5.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001978 |
| -0.001534 | ... | ... | 5.250 | 0 | 5.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001943 |
| -0.001388 | ... | ... | 4.750 | 0 | 4.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001905 |
| -0.001242 | ... | ... | 4.250 | 0 | 4.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.001096 | ... | ... | 3.750 | 0 | 3.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| -0.00095 | ... | ... | 3.250 | 0 | 3.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| -0.000804 | ... | ... | 2.750 | 0 | 2.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.0017 |
| -0.000658 | ... | ... | 2.250 | 0 | 2.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001627 |
| -0.000512 | ... | ... | 1.750 | 0 | 1.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001537 |
| -0.002467 | ... | ... | 1.275 | 0 | 1.275 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.002382 |
| -0.004453 | ... | ... | 0.825 | 0 | 0.825 | 505000 | 0.075 | 0 | 0.075 | ... | ... | -0.004459 |
| -0.006336 | ... | ... | 0.475 | -0.025 | 0.450 | 510000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00635 |
| -0.00635 | ... | ... | 0.225 | -0.025 | 0.200 | 515000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.006336 |
| -0.004459 | ... | ... | 0.075 | 0 | 0.075 | 520000 | 0.825 | 0 | 0.825 | ... | ... | -0.004453 |
| -0.002382 | ... | ... | 0.025 | 0 | 0.025 | 525000 | 1.275 | 0 | 1.275 | ... | ... | -0.002467 |
| -0.001537 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.750 | 0 | 1.750 | ... | ... | -0.000512 |
| -0.001627 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2.250 | 0 | 2.250 | ... | ... | -0.000658 |
| -0.0017 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.750 | 0 | 2.750 | ... | ... | -0.000804 |
| -0.001762 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3.250 | 0 | 3.250 | ... | ... | -0.00095 |
| -0.001815 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.750 | 0 | 3.750 | ... | ... | -0.001096 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4.250 | 0 | 4.250 | ... | ... | -0.001242 |
| -0.001905 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.750 | 0 | 4.750 | ... | ... | -0.001388 |
| -0.001943 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5.250 | 0 | 5.250 | ... | ... | -0.001535 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.750 | 0 | 5.750 | ... | ... | -0.001681 |
| -0.00201 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6.250 | 0 | 6.250 | ... | ... | -0.001827 |
| -0.00204 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.750 | 0 | 6.750 | ... | ... | -0.001973 |
| -0.002068 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7.250 | 0 | 7.250 | ... | ... | -0.002119 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.750 | 0 | 7.750 | ... | ... | -0.002265 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8.250 | 0 | 8.250 | ... | ... | -0.00241 |
| -0.002141 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.750 | 0 | 8.750 | ... | ... | -0.002556 |
| -0.002163 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9.250 | 0 | 9.250 | ... | ... | -0.002702 |
| -0.002184 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.750 | 0 | 9.750 | ... | ... | -0.002848 |
| -0.002204 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10.250 | 0 | 10.250 | ... | ... | -0.002994 |
| -0.002223 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.750 | 0 | 10.750 | ... | ... | -0.00314 |
| -0.002241 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11.250 | 0 | 11.250 | ... | ... | -0.003286 |
| -0.002258 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.750 | 0 | 11.750 | ... | ... | -0.003431 |
| -0.002275 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12.250 | 0 | 12.250 | ... | ... | -0.003577 |
| -0.002291 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.750 | 0 | 12.750 | ... | ... | -0.003723 |
| -0.002321 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.750 | 0 | 13.750 | ... | ... | -0.004014 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.750 | 0 | 14.750 | ... | ... | -0.004305 |
| -0.002376 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.750 | 0 | 15.750 | ... | ... | -0.004596 |
| -0.002401 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.750 | 0 | 16.750 | ... | ... | -0.004887 |
| -0.002424 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.750 | 0 | 17.750 | ... | ... | -0.005178 |
| -0.002446 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.750 | 0 | 18.750 | ... | ... | -0.005468 |
| -0.002467 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.750 | 0 | 19.750 | ... | ... | -0.005758 |
| -0.002487 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.750 | 0 | 20.750 | ... | ... | -0.006048 |
| -0.002506 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.750 | 0 | 21.750 | ... | ... | -0.006338 |
| -0.002525 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.750 | 0 | 22.750 | ... | ... | -0.006628 |
| -0.002542 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.750 | 0 | 23.750 | ... | ... | -0.006918 |
| -0.002559 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.750 | 0 | 24.750 | ... | ... | -0.007207 |
| -0.002575 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.750 | 0 | 25.750 | ... | ... | -0.007496 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.750 | 0 | 26.750 | ... | ... | -0.007785 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.750 | 0 | 27.750 | ... | ... | -0.008074 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.750 | 0 | 28.750 | ... | ... | -0.008363 |
| -0.002634 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.750 | 0 | 29.750 | ... | ... | -0.008651 |
| -0.002647 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.750 | 0 | 30.750 | ... | ... | -0.008939 |
| -0.00266 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.750 | 0 | 31.750 | ... | ... | -0.009227 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.750 | 0 | 32.750 | ... | ... | -0.009515 |
| -0.002685 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.750 | 0 | 33.750 | ... | ... | -0.009803 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.750 | 0 | 34.750 | ... | ... | -0.01009 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.750 | 0 | 35.750 | ... | ... | -0.010377 |
| -0.00272 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.750 | 0 | 36.750 | ... | ... | -0.010664 |
| -0.002731 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.750 | 0 | 37.750 | ... | ... | -0.01095 |
| -0.002742 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.750 | 0 | 38.750 | ... | ... | -0.011237 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.750 | 0 | 39.750 | ... | ... | -0.011523 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.750 | 0 | 40.750 | ... | ... | -0.011809 |
| -0.002772 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.750 | 0 | 41.750 | ... | ... | -0.012095 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.750 | 0 | 42.750 | ... | ... | -0.012381 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.750 | 0 | 43.750 | ... | ... | -0.012666 |
| -0.0028 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.750 | 0 | 44.750 | ... | ... | -0.012951 |
| -0.002809 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.750 | 0 | 45.750 | ... | ... | -0.013236 |
| -0.002818 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.750 | 0 | 46.750 | ... | ... | -0.013521 |
| -0.002826 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.750 | 0 | 47.750 | ... | ... | -0.013805 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.750 | 0 | 48.750 | ... | ... | -0.01409 |
| -0.002843 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.750 | 0 | 49.750 | ... | ... | -0.014374 |
| -0.002851 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.750 | 0 | 50.750 | ... | ... | -0.014657 |
| -0.002859 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.750 | 0 | 51.750 | ... | ... | -0.014941 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.750 | 0 | 52.750 | ... | ... | -0.015224 |
| -0.002874 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.750 | 0 | 53.750 | ... | ... | -0.015508 |
| -0.002882 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.750 | 0 | 54.750 | ... | ... | -0.01579 |
| -0.002889 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.750 | 0 | 55.750 | ... | ... | -0.016073 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.750 | 0 | 56.750 | ... | ... | -0.016356 |
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.