Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.016164 | ... | ... | 42.900 | 0 | 42.900 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.009007 |
| -0.015835 | ... | ... | 41.900 | 0 | 41.900 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00899 |
| -0.015499 | ... | ... | 40.900 | 0 | 40.900 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.008972 |
| -0.015157 | ... | ... | 39.900 | 0 | 39.900 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008951 |
| -0.01481 | ... | ... | 38.900 | 0 | 38.900 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008928 |
| -0.014458 | ... | ... | 37.900 | 0 | 37.900 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.008902 |
| -0.014101 | ... | ... | 36.900 | 0 | 36.900 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.008875 |
| -0.013741 | ... | ... | 35.900 | 0 | 35.900 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.008847 |
| -0.013378 | ... | ... | 34.900 | 0 | 34.900 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008816 |
| -0.013013 | ... | ... | 33.900 | 0 | 33.900 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.008783 |
| -0.012645 | ... | ... | 32.900 | 0 | 32.900 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.008749 |
| -0.012274 | ... | ... | 31.900 | 0 | 31.900 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.008713 |
| -0.011902 | ... | ... | 30.900 | 0 | 30.900 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.008675 |
| -0.011527 | ... | ... | 29.900 | 0 | 29.900 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.008635 |
| -0.011151 | ... | ... | 28.900 | 0 | 28.900 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.008593 |
| -0.010774 | ... | ... | 27.900 | 0 | 27.900 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.008549 |
| -0.010396 | ... | ... | 26.900 | 0 | 26.900 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.008504 |
| -0.010016 | ... | ... | 25.900 | 0 | 25.900 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008456 |
| -0.009636 | ... | ... | 24.900 | 0 | 24.900 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.008406 |
| -0.009254 | ... | ... | 23.900 | 0 | 23.900 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008353 |
| -0.008871 | ... | ... | 22.900 | 0 | 22.900 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008298 |
| -0.008487 | ... | ... | 21.900 | 0 | 21.900 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00824 |
| -0.008103 | ... | ... | 20.900 | 0 | 20.900 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.008179 |
| -0.007719 | ... | ... | 19.900 | 0 | 19.900 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.008116 |
| -0.007334 | ... | ... | 18.900 | 0 | 18.900 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.008048 |
| -0.006948 | ... | ... | 17.900 | 0 | 17.900 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.007977 |
| -0.006562 | ... | ... | 16.900 | 0 | 16.900 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.007902 |
| -0.006369 | ... | ... | 16.400 | 0 | 16.400 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.007862 |
| -0.006176 | ... | ... | 15.900 | 0 | 15.900 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.007822 |
| -0.005982 | ... | ... | 15.400 | 0 | 15.400 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00778 |
| -0.005789 | ... | ... | 14.900 | 0 | 14.900 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007737 |
| -0.005595 | ... | ... | 14.400 | 0 | 14.400 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.007692 |
| -0.005402 | ... | ... | 13.900 | 0 | 13.900 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007645 |
| -0.005208 | ... | ... | 13.400 | 0 | 13.400 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.007597 |
| -0.005014 | ... | ... | 12.900 | 0 | 12.900 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007548 |
| -0.00482 | ... | ... | 12.400 | 0 | 12.400 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.007496 |
| -0.004626 | ... | ... | 11.900 | 0 | 11.900 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007442 |
| -0.004432 | ... | ... | 11.400 | 0 | 11.400 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.007386 |
| -0.004238 | ... | ... | 10.900 | 0 | 10.900 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007327 |
| -0.004044 | ... | ... | 10.400 | 0 | 10.400 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.007266 |
| -0.003849 | ... | ... | 9.900 | 0 | 9.900 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007203 |
| -0.003655 | ... | ... | 9.400 | 0 | 9.400 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007135 |
| -0.003461 | ... | ... | 8.900 | 0 | 8.900 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007064 |
| -0.003267 | ... | ... | 8.400 | 0 | 8.400 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00699 |
| -0.003073 | ... | ... | 7.900 | 0 | 7.900 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00691 |
| -0.002878 | ... | ... | 7.400 | 0 | 7.400 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006826 |
| -0.002684 | ... | ... | 6.900 | 0 | 6.900 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006737 |
| -0.00249 | ... | ... | 6.400 | 0 | 6.400 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006641 |
| -0.002295 | ... | ... | 5.900 | 0 | 5.900 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006537 |
| -0.002101 | ... | ... | 5.400 | 0 | 5.400 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006426 |
| -0.001906 | ... | ... | 4.900 | 0 | 4.900 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006303 |
| -0.001712 | ... | ... | 4.400 | 0 | 4.400 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006169 |
| -0.001517 | ... | ... | 3.900 | 0 | 3.900 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006019 |
| -0.001323 | ... | ... | 3.400 | 0 | 3.400 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00585 |
| -0.001128 | ... | ... | 2.900 | 0 | 2.900 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005656 |
| -0.000934 | ... | ... | 2.400 | 0 | 2.400 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005429 |
| -0.000739 | ... | ... | 1.900 | 0 | 1.900 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005152 |
| -0.000545 | ... | ... | 1.400 | 0 | 1.400 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.0048 |
| -0.00035 | ... | ... | 0.900 | 0 | 0.900 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004307 |
| -0.000156 | ... | ... | 0.400 | 0 | 0.400 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003469 |
| -0.007975 | ... | ... | 0.050 | 0.025 | 0.075 | 580000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.00797 |
| -0.003877 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 0.600 | 0 | 0.600 | ... | ... | -0.000234 |
| -0.004528 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.100 | 0 | 1.100 | ... | ... | -0.000428 |
| -0.004953 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 1.600 | 0 | 1.600 | ... | ... | -0.000623 |
| -0.00527 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.100 | 0 | 2.100 | ... | ... | -0.000817 |
| -0.005524 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 2.600 | 0 | 2.600 | ... | ... | -0.001012 |
| -0.005737 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.100 | 0 | 3.100 | ... | ... | -0.001206 |
| -0.00592 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 3.600 | 0 | 3.600 | ... | ... | -0.001401 |
| -0.006081 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.100 | 0 | 4.100 | ... | ... | -0.001595 |
| -0.006225 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 4.600 | 0 | 4.600 | ... | ... | -0.00179 |
| -0.006353 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.100 | 0 | 5.100 | ... | ... | -0.001984 |
| -0.006472 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 5.600 | 0 | 5.600 | ... | ... | -0.002179 |
| -0.00658 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.100 | 0 | 6.100 | ... | ... | -0.002373 |
| -0.00668 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 6.600 | 0 | 6.600 | ... | ... | -0.002568 |
| -0.006774 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.100 | 0 | 7.100 | ... | ... | -0.002762 |
| -0.006861 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 7.600 | 0 | 7.600 | ... | ... | -0.002956 |
| -0.006943 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.100 | 0 | 8.100 | ... | ... | -0.003151 |
| -0.007021 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 8.600 | 0 | 8.600 | ... | ... | -0.003345 |
| -0.007094 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.100 | 0 | 9.100 | ... | ... | -0.003539 |
| -0.007164 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 9.600 | 0 | 9.600 | ... | ... | -0.003734 |
| -0.007229 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.100 | 0 | 10.100 | ... | ... | -0.003928 |
| -0.007292 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 10.600 | 0 | 10.600 | ... | ... | -0.004122 |
| -0.007353 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.100 | 0 | 11.100 | ... | ... | -0.004316 |
| -0.007411 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 11.600 | 0 | 11.600 | ... | ... | -0.004511 |
| -0.007466 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.100 | 0 | 12.100 | ... | ... | -0.004705 |
| -0.007518 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 12.600 | 0 | 12.600 | ... | ... | -0.004899 |
| -0.00757 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.100 | 0 | 13.100 | ... | ... | -0.005093 |
| -0.00762 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 13.600 | 0 | 13.600 | ... | ... | -0.005287 |
| -0.007667 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.100 | 0 | 14.100 | ... | ... | -0.005481 |
| -0.007713 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 14.600 | 0 | 14.600 | ... | ... | -0.005675 |
| -0.007758 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.100 | 0 | 15.100 | ... | ... | -0.00587 |
| -0.007801 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 15.600 | 0 | 15.600 | ... | ... | -0.006064 |
| -0.007843 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.100 | 0 | 16.100 | ... | ... | -0.006258 |
| -0.007923 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.100 | 0 | 17.100 | ... | ... | -0.006646 |
| -0.007999 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.100 | 0 | 18.100 | ... | ... | -0.007034 |
| -0.00807 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.100 | 0 | 19.100 | ... | ... | -0.007422 |
| -0.008138 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.100 | 0 | 20.100 | ... | ... | -0.007809 |
| -0.008204 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.100 | 0 | 21.100 | ... | ... | -0.008196 |
| -0.008265 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.100 | 0 | 22.100 | ... | ... | -0.008584 |
| -0.008324 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.100 | 0 | 23.100 | ... | ... | -0.008971 |
| -0.008381 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.100 | 0 | 24.100 | ... | ... | -0.009357 |
| -0.008436 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.100 | 0 | 25.100 | ... | ... | -0.009744 |
| -0.008488 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.100 | 0 | 26.100 | ... | ... | -0.010131 |
| -0.008538 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.100 | 0 | 27.100 | ... | ... | -0.010517 |
| -0.008587 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.100 | 0 | 28.100 | ... | ... | -0.010904 |
| -0.008634 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.100 | 0 | 29.100 | ... | ... | -0.01129 |
| -0.008679 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.100 | 0 | 30.100 | ... | ... | -0.011676 |
| -0.008723 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.100 | 0 | 31.100 | ... | ... | -0.012062 |
| -0.008766 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.100 | 0 | 32.100 | ... | ... | -0.012447 |
| -0.008808 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.100 | 0 | 33.100 | ... | ... | -0.012833 |
| -0.008848 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.100 | 0 | 34.100 | ... | ... | -0.013218 |
| -0.008886 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.100 | 0 | 35.100 | ... | ... | -0.013603 |
| -0.008924 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.100 | 0 | 36.100 | ... | ... | -0.013989 |
| -0.00896 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.100 | 0 | 37.100 | ... | ... | -0.014374 |
| -0.008996 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.100 | 0 | 38.100 | ... | ... | -0.014759 |
| -0.009032 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.100 | 0 | 39.100 | ... | ... | -0.015144 |
| -0.009066 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.100 | 0 | 40.100 | ... | ... | -0.015528 |
| -0.009099 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.100 | 0 | 41.100 | ... | ... | -0.015913 |
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.