Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011221 | ... | ... | 51.725 | 0 | 51.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001847 |
| -0.011061 | ... | ... | 50.725 | 0 | 50.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| -0.010894 | ... | ... | 49.725 | 0 | 49.725 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001842 |
| -0.01072 | ... | ... | 48.725 | 0 | 48.725 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| -0.01054 | ... | ... | 47.725 | 0 | 47.725 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
| -0.010355 | ... | ... | 46.725 | 0 | 46.725 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| -0.010165 | ... | ... | 45.725 | 0 | 45.725 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001828 |
| -0.009972 | ... | ... | 44.725 | 0 | 44.725 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| -0.009774 | ... | ... | 43.725 | 0 | 43.725 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00182 |
| -0.009574 | ... | ... | 42.725 | 0 | 42.725 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001815 |
| -0.009371 | ... | ... | 41.725 | 0 | 41.725 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00181 |
| -0.009165 | ... | ... | 40.725 | 0 | 40.725 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| -0.008957 | ... | ... | 39.725 | 0 | 39.725 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001799 |
| -0.008747 | ... | ... | 38.725 | 0 | 38.725 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001793 |
| -0.008535 | ... | ... | 37.725 | 0 | 37.725 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
| -0.008321 | ... | ... | 36.725 | 0 | 36.725 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00178 |
| -0.008106 | ... | ... | 35.725 | 0 | 35.725 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| -0.007889 | ... | ... | 34.725 | 0 | 34.725 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001767 |
| -0.007671 | ... | ... | 33.725 | 0 | 33.725 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00176 |
| -0.007452 | ... | ... | 32.725 | 0 | 32.725 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
| -0.007232 | ... | ... | 31.725 | 0 | 31.725 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001744 |
| -0.007011 | ... | ... | 30.725 | 0 | 30.725 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| -0.006789 | ... | ... | 29.725 | 0 | 29.725 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001728 |
| -0.006566 | ... | ... | 28.725 | 0 | 28.725 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
| -0.006342 | ... | ... | 27.725 | 0 | 27.725 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00171 |
| -0.006118 | ... | ... | 26.725 | 0 | 26.725 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.0017 |
| -0.005893 | ... | ... | 25.725 | 0 | 25.725 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| -0.005667 | ... | ... | 24.725 | 0 | 24.725 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00168 |
| -0.005441 | ... | ... | 23.725 | 0 | 23.725 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001669 |
| -0.005215 | ... | ... | 22.725 | 0 | 22.725 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001658 |
| -0.004988 | ... | ... | 21.725 | 0 | 21.725 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001646 |
| -0.00476 | ... | ... | 20.725 | 0 | 20.725 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001633 |
| -0.004533 | ... | ... | 19.725 | 0 | 19.725 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00162 |
| -0.004305 | ... | ... | 18.725 | 0 | 18.725 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001607 |
| -0.00419 | ... | ... | 18.225 | 0 | 18.225 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001599 |
| -0.004076 | ... | ... | 17.725 | 0 | 17.725 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001592 |
| -0.003962 | ... | ... | 17.225 | 0 | 17.225 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| -0.003847 | ... | ... | 16.725 | 0 | 16.725 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001577 |
| -0.003733 | ... | ... | 16.225 | 0 | 16.225 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| -0.003618 | ... | ... | 15.725 | 0 | 15.725 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00156 |
| -0.003504 | ... | ... | 15.225 | 0 | 15.225 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001552 |
| -0.003389 | ... | ... | 14.725 | 0 | 14.725 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001543 |
| -0.003275 | ... | ... | 14.225 | 0 | 14.225 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| -0.00316 | ... | ... | 13.725 | 0 | 13.725 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
| -0.003045 | ... | ... | 13.225 | 0 | 13.225 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001515 |
| -0.00293 | ... | ... | 12.725 | 0 | 12.725 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| -0.002815 | ... | ... | 12.225 | 0 | 12.225 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001494 |
| -0.002701 | ... | ... | 11.725 | 0 | 11.725 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001483 |
| -0.002586 | ... | ... | 11.225 | 0 | 11.225 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| -0.002471 | ... | ... | 10.725 | 0 | 10.725 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00146 |
| -0.002356 | ... | ... | 10.225 | 0 | 10.225 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001447 |
| -0.002241 | ... | ... | 9.725 | 0 | 9.725 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| -0.002126 | ... | ... | 9.225 | 0 | 9.225 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001421 |
| -0.002011 | ... | ... | 8.725 | 0 | 8.725 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001406 |
| -0.001896 | ... | ... | 8.225 | 0 | 8.225 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001391 |
| -0.00178 | ... | ... | 7.725 | 0 | 7.725 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001375 |
| -0.001665 | ... | ... | 7.225 | 0 | 7.225 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.001358 |
| -0.00155 | ... | ... | 6.725 | 0 | 6.725 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001339 |
| -0.001435 | ... | ... | 6.225 | 0 | 6.225 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.00132 |
| -0.00132 | ... | ... | 5.725 | 0 | 5.725 | 620000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001298 |
| -0.002855 | ... | ... | 5.250 | 0 | 5.250 | 625000 | 0.025 | 0 | 0.025 | ... | ... | -0.002209 |
| -0.004089 | ... | ... | 4.775 | 0 | 4.775 | 630000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.003679 |
| -0.006188 | ... | ... | 4.325 | 0 | 4.325 | 635000 | 0.100 | 0 | 0.100 | ... | ... | -0.00598 |
| -0.007821 | ... | ... | 3.900 | -0.025 | 3.875 | 640000 | 0.175 | 0 | 0.175 | ... | ... | -0.008613 |
| -0.009843 | ... | ... | 3.450 | 0 | 3.450 | 645000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.009827 |
| -0.011332 | ... | ... | 3.050 | -0.025 | 3.025 | 650000 | 0.325 | 0 | 0.325 | ... | ... | -0.011996 |
| -0.013438 | ... | ... | 2.650 | 0 | 2.650 | 655000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.013492 |
| -0.014796 | ... | ... | 2.300 | -0.025 | 2.275 | 660000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.014855 |
| -0.016287 | ... | ... | 1.950 | 0 | 1.950 | 665000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.016339 |
| -0.017306 | ... | ... | 1.650 | 0 | 1.650 | 670000 | 0.925 | 0 | 0.925 | ... | ... | -0.01734 |
| -0.01781 | ... | ... | 1.375 | 0 | 1.375 | 675000 | 1.150 | 0 | 1.150 | ... | ... | -0.017821 |
| -0.017777 | ... | ... | 1.150 | -0.025 | 1.125 | 680000 | 1.400 | -0.025 | 1.425 | ... | ... | -0.017764 |
| -0.017205 | ... | ... | 0.925 | -0.025 | 0.900 | 685000 | 1.675 | -0.025 | 1.700 | ... | ... | -0.017168 |
| -0.01652 | ... | ... | 0.750 | -0.025 | 0.725 | 690000 | 2 | -0.025 | 2.025 | ... | ... | -0.016466 |
| -0.015455 | ... | ... | 0.600 | -0.025 | 0.575 | 695000 | 2.350 | 0 | 2.350 | ... | ... | -0.015393 |
| -0.014127 | ... | ... | 0.450 | 0 | 0.450 | 700000 | 2.725 | 0 | 2.725 | ... | ... | -0.01407 |
| -0.01269 | ... | ... | 0.350 | 0 | 0.350 | 705000 | 3.100 | -0.025 | 3.125 | ... | ... | -0.012033 |
| -0.010619 | ... | ... | 0.275 | -0.025 | 0.250 | 710000 | 3.525 | 0 | 3.525 | ... | ... | -0.010626 |
| -0.009497 | ... | ... | 0.200 | 0 | 0.200 | 715000 | 3.950 | -0.025 | 3.975 | ... | ... | -0.008724 |
| -0.008037 | ... | ... | 0.150 | 0 | 0.150 | 720000 | 4.400 | -0.025 | 4.425 | ... | ... | -0.007222 |
| -0.006181 | ... | ... | 0.100 | 0 | 0.100 | 725000 | 4.875 | 0 | 4.875 | ... | ... | -0.006442 |
| -0.005128 | ... | ... | 0.075 | 0 | 0.075 | 730000 | 5.325 | -0.025 | 5.350 | ... | ... | -0.004263 |
| -0.003861 | ... | ... | 0.050 | 0 | 0.050 | 735000 | 5.825 | 0 | 5.825 | ... | ... | -0.004416 |
| -0.002297 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 6.300 | 0 | 6.300 | ... | ... | -0.003125 |
| -0.002335 | ... | ... | 0.025 | 0 | 0.025 | 745000 | 6.775 | -0.025 | 6.800 | ... | ... | -0.001562 |
| -0.00237 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 7.275 | 0 | 7.275 | ... | ... | -0.001677 |
| -0.001377 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 7.775 | 0 | 7.775 | ... | ... | -0.001792 |
| -0.001393 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 8.275 | 0 | 8.275 | ... | ... | -0.001907 |
| -0.001408 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 8.775 | 0 | 8.775 | ... | ... | -0.002022 |
| -0.001422 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 9.275 | 0 | 9.275 | ... | ... | -0.002137 |
| -0.001436 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 9.775 | 0 | 9.775 | ... | ... | -0.002253 |
| -0.001449 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 10.275 | 0 | 10.275 | ... | ... | -0.002368 |
| -0.001461 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 10.775 | 0 | 10.775 | ... | ... | -0.002483 |
| -0.001473 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 11.275 | 0 | 11.275 | ... | ... | -0.002598 |
| -0.001485 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 11.775 | 0 | 11.775 | ... | ... | -0.002713 |
| -0.001495 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 12.275 | 0 | 12.275 | ... | ... | -0.002828 |
| -0.001506 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 12.775 | 0 | 12.775 | ... | ... | -0.002943 |
| -0.001516 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 13.275 | 0 | 13.275 | ... | ... | -0.003058 |
| -0.001526 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 13.775 | 0 | 13.775 | ... | ... | -0.003173 |
| -0.001535 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 14.275 | 0 | 14.275 | ... | ... | -0.003288 |
| -0.001544 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 14.775 | 0 | 14.775 | ... | ... | -0.003403 |
| -0.001553 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 15.275 | 0 | 15.275 | ... | ... | -0.003518 |
| -0.001562 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 15.775 | 0 | 15.775 | ... | ... | -0.003633 |
| -0.00157 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 16.275 | 0 | 16.275 | ... | ... | -0.003747 |
| -0.001578 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 16.775 | 0 | 16.775 | ... | ... | -0.003862 |
| -0.001586 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 17.275 | 0 | 17.275 | ... | ... | -0.003977 |
| -0.001594 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 17.775 | 0 | 17.775 | ... | ... | -0.004092 |
| -0.001601 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 18.275 | 0 | 18.275 | ... | ... | -0.004207 |
| -0.001608 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 18.775 | 0 | 18.775 | ... | ... | -0.004321 |
| -0.001615 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 19.275 | 0 | 19.275 | ... | ... | -0.004436 |
| -0.001622 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 19.775 | 0 | 19.775 | ... | ... | -0.004551 |
| -0.001629 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 20.275 | 0 | 20.275 | ... | ... | -0.004666 |
| -0.001642 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 21.275 | 0 | 21.275 | ... | ... | -0.004895 |
| -0.001654 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 22.275 | 0 | 22.275 | ... | ... | -0.005124 |
| -0.001666 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 23.275 | 0 | 23.275 | ... | ... | -0.005353 |
| -0.001677 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 24.275 | 0 | 24.275 | ... | ... | -0.005582 |
| -0.001688 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 25.275 | 0 | 25.275 | ... | ... | -0.005811 |
| -0.001698 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 26.275 | 0 | 26.275 | ... | ... | -0.00604 |
| -0.001708 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 27.275 | 0 | 27.275 | ... | ... | -0.006268 |
| -0.001718 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 28.275 | 0 | 28.275 | ... | ... | -0.006497 |
| -0.001727 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 29.275 | 0 | 29.275 | ... | ... | -0.006725 |
| -0.001737 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 30.275 | 0 | 30.275 | ... | ... | -0.006953 |
| -0.001745 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 31.275 | 0 | 31.275 | ... | ... | -0.007182 |
| -0.001754 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 32.275 | 0 | 32.275 | ... | ... | -0.00741 |
| -0.001762 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 33.275 | 0 | 33.275 | ... | ... | -0.007637 |
| -0.00177 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 34.275 | 0 | 34.275 | ... | ... | -0.007865 |
| -0.001778 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 35.275 | 0 | 35.275 | ... | ... | -0.008093 |
| -0.001785 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 36.275 | 0 | 36.275 | ... | ... | -0.00832 |
| -0.001793 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 37.275 | 0 | 37.275 | ... | ... | -0.008548 |
| -0.0018 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 38.275 | 0 | 38.275 | ... | ... | -0.008775 |
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.