Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010058 | ... | ... | 36.250 | 0 | 36.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.009822 | ... | ... | 35.250 | 0 | 35.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002559 |
| -0.009579 | ... | ... | 34.250 | 0 | 34.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.00933 | ... | ... | 33.250 | 0 | 33.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002543 |
| -0.009076 | ... | ... | 32.250 | 0 | 32.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002534 |
| -0.008818 | ... | ... | 31.250 | 0 | 31.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002524 |
| -0.008556 | ... | ... | 30.250 | 0 | 30.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002513 |
| -0.008291 | ... | ... | 29.250 | 0 | 29.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.008023 | ... | ... | 28.250 | 0 | 28.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002491 |
| -0.007753 | ... | ... | 27.250 | 0 | 27.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| -0.00748 | ... | ... | 26.250 | 0 | 26.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002465 |
| -0.007206 | ... | ... | 25.250 | 0 | 25.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.006929 | ... | ... | 24.250 | 0 | 24.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.006652 | ... | ... | 23.250 | 0 | 23.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002421 |
| -0.006372 | ... | ... | 22.250 | 0 | 22.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| -0.006092 | ... | ... | 21.250 | 0 | 21.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| -0.00581 | ... | ... | 20.250 | 0 | 20.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| -0.005528 | ... | ... | 19.250 | 0 | 19.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| -0.005386 | ... | ... | 18.750 | 0 | 18.750 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| -0.005245 | ... | ... | 18.250 | 0 | 18.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| -0.005103 | ... | ... | 17.750 | 0 | 17.750 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.00232 |
| -0.00496 | ... | ... | 17.250 | 0 | 17.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
| -0.004818 | ... | ... | 16.750 | 0 | 16.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| -0.004676 | ... | ... | 16.250 | 0 | 16.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002287 |
| -0.004533 | ... | ... | 15.750 | 0 | 15.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.002275 |
| -0.00439 | ... | ... | 15.250 | 0 | 15.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002263 |
| -0.004247 | ... | ... | 14.750 | 0 | 14.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| -0.004104 | ... | ... | 14.250 | 0 | 14.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002237 |
| -0.003961 | ... | ... | 13.750 | 0 | 13.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002223 |
| -0.003818 | ... | ... | 13.250 | 0 | 13.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002209 |
| -0.003675 | ... | ... | 12.750 | 0 | 12.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002195 |
| -0.003531 | ... | ... | 12.250 | 0 | 12.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| -0.003388 | ... | ... | 11.750 | 0 | 11.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.002163 |
| -0.003244 | ... | ... | 11.250 | 0 | 11.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| -0.0031 | ... | ... | 10.750 | 0 | 10.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| -0.002957 | ... | ... | 10.250 | 0 | 10.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.002813 | ... | ... | 9.750 | 0 | 9.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| -0.002669 | ... | ... | 9.250 | 0 | 9.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002073 |
| -0.002525 | ... | ... | 8.750 | 0 | 8.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002052 |
| -0.002381 | ... | ... | 8.250 | 0 | 8.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00203 |
| -0.002237 | ... | ... | 7.750 | 0 | 7.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002006 |
| -0.002093 | ... | ... | 7.250 | 0 | 7.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001981 |
| -0.001949 | ... | ... | 6.750 | 0 | 6.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| -0.001804 | ... | ... | 6.250 | 0 | 6.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001926 |
| -0.00166 | ... | ... | 5.750 | 0 | 5.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001895 |
| -0.001516 | ... | ... | 5.250 | 0 | 5.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.001372 | ... | ... | 4.750 | 0 | 4.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001825 |
| -0.001227 | ... | ... | 4.250 | 0 | 4.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001785 |
| -0.001083 | ... | ... | 3.750 | 0 | 3.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00174 |
| -0.000939 | ... | ... | 3.250 | 0 | 3.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001688 |
| -0.000794 | ... | ... | 2.750 | 0 | 2.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
| -0.00065 | ... | ... | 2.250 | 0 | 2.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001559 |
| -0.000505 | ... | ... | 1.750 | 0 | 1.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001473 |
| -0.002367 | ... | ... | 1.275 | 0 | 1.275 | 500000 | 0.025 | 0 | 0.025 | ... | ... | -0.002283 |
| -0.004267 | ... | ... | 0.825 | 0 | 0.825 | 505000 | 0.075 | 0 | 0.075 | ... | ... | -0.004273 |
| -0.006071 | ... | ... | 0.475 | -0.025 | 0.450 | 510000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.006084 |
| -0.006084 | ... | ... | 0.225 | -0.025 | 0.200 | 515000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.006071 |
| -0.004273 | ... | ... | 0.075 | 0 | 0.075 | 520000 | 0.825 | 0 | 0.825 | ... | ... | -0.004267 |
| -0.002283 | ... | ... | 0.025 | 0 | 0.025 | 525000 | 1.275 | 0 | 1.275 | ... | ... | -0.002367 |
| -0.001473 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.750 | 0 | 1.750 | ... | ... | -0.000505 |
| -0.001559 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2.250 | 0 | 2.250 | ... | ... | -0.00065 |
| -0.001629 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.750 | 0 | 2.750 | ... | ... | -0.000794 |
| -0.001688 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3.250 | 0 | 3.250 | ... | ... | -0.000939 |
| -0.00174 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.750 | 0 | 3.750 | ... | ... | -0.001083 |
| -0.001785 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4.250 | 0 | 4.250 | ... | ... | -0.001227 |
| -0.001825 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.750 | 0 | 4.750 | ... | ... | -0.001372 |
| -0.001862 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5.250 | 0 | 5.250 | ... | ... | -0.001516 |
| -0.001895 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.750 | 0 | 5.750 | ... | ... | -0.00166 |
| -0.001926 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6.250 | 0 | 6.250 | ... | ... | -0.001805 |
| -0.001955 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.750 | 0 | 6.750 | ... | ... | -0.001949 |
| -0.001982 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7.250 | 0 | 7.250 | ... | ... | -0.002093 |
| -0.002007 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.750 | 0 | 7.750 | ... | ... | -0.002237 |
| -0.00203 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8.250 | 0 | 8.250 | ... | ... | -0.002381 |
| -0.002052 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.750 | 0 | 8.750 | ... | ... | -0.002526 |
| -0.002073 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9.250 | 0 | 9.250 | ... | ... | -0.00267 |
| -0.002093 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.750 | 0 | 9.750 | ... | ... | -0.002814 |
| -0.002112 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10.250 | 0 | 10.250 | ... | ... | -0.002958 |
| -0.00213 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.750 | 0 | 10.750 | ... | ... | -0.003102 |
| -0.002148 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11.250 | 0 | 11.250 | ... | ... | -0.003246 |
| -0.002164 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.750 | 0 | 11.750 | ... | ... | -0.00339 |
| -0.00218 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12.250 | 0 | 12.250 | ... | ... | -0.003534 |
| -0.002195 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.750 | 0 | 12.750 | ... | ... | -0.003678 |
| -0.002224 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.750 | 0 | 13.750 | ... | ... | -0.003966 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.750 | 0 | 14.750 | ... | ... | -0.004253 |
| -0.002277 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.750 | 0 | 15.750 | ... | ... | -0.004541 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.750 | 0 | 16.750 | ... | ... | -0.004828 |
| -0.002323 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.750 | 0 | 17.750 | ... | ... | -0.005115 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.750 | 0 | 18.750 | ... | ... | -0.005402 |
| -0.002364 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.750 | 0 | 19.750 | ... | ... | -0.005689 |
| -0.002384 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.750 | 0 | 20.750 | ... | ... | -0.005975 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.750 | 0 | 21.750 | ... | ... | -0.006262 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.750 | 0 | 22.750 | ... | ... | -0.006548 |
| -0.002436 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.750 | 0 | 23.750 | ... | ... | -0.006834 |
| -0.002452 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.750 | 0 | 24.750 | ... | ... | -0.00712 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.750 | 0 | 25.750 | ... | ... | -0.007405 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.750 | 0 | 26.750 | ... | ... | -0.007691 |
| -0.002497 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.750 | 0 | 27.750 | ... | ... | -0.007976 |
| -0.002511 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.750 | 0 | 28.750 | ... | ... | -0.008261 |
| -0.002524 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.750 | 0 | 29.750 | ... | ... | -0.008546 |
| -0.002537 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.750 | 0 | 30.750 | ... | ... | -0.00883 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.750 | 0 | 31.750 | ... | ... | -0.009115 |
| -0.002562 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.750 | 0 | 32.750 | ... | ... | -0.009399 |
| -0.002573 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.750 | 0 | 33.750 | ... | ... | -0.009683 |
| -0.002585 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.750 | 0 | 34.750 | ... | ... | -0.009967 |
| -0.002596 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.750 | 0 | 35.750 | ... | ... | -0.010251 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.750 | 0 | 36.750 | ... | ... | -0.010534 |
| -0.002617 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.750 | 0 | 37.750 | ... | ... | -0.010817 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.750 | 0 | 38.750 | ... | ... | -0.0111 |
| -0.002637 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.750 | 0 | 39.750 | ... | ... | -0.011383 |
| -0.002647 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.750 | 0 | 40.750 | ... | ... | -0.011665 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.750 | 0 | 41.750 | ... | ... | -0.011947 |
| -0.002665 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.750 | 0 | 42.750 | ... | ... | -0.012229 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.750 | 0 | 43.750 | ... | ... | -0.012511 |
| -0.002683 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.750 | 0 | 44.750 | ... | ... | -0.012793 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.750 | 0 | 45.750 | ... | ... | -0.013074 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.750 | 0 | 46.750 | ... | ... | -0.013355 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.750 | 0 | 47.750 | ... | ... | -0.013636 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.750 | 0 | 48.750 | ... | ... | -0.013917 |
| -0.002724 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.750 | 0 | 49.750 | ... | ... | -0.014197 |
| -0.002732 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.750 | 0 | 50.750 | ... | ... | -0.014478 |
| -0.00274 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.750 | 0 | 51.750 | ... | ... | -0.014758 |
| -0.002747 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.750 | 0 | 52.750 | ... | ... | -0.015037 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.750 | 0 | 53.750 | ... | ... | -0.015317 |
| -0.002762 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.750 | 0 | 54.750 | ... | ... | -0.015596 |
| -0.002769 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.750 | 0 | 55.750 | ... | ... | -0.015875 |
| -0.002776 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.750 | 0 | 56.750 | ... | ... | -0.016154 |
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.