Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011879 | ... | ... | 44.650 | 0 | 44.650 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| -0.011664 | ... | ... | 43.650 | 0 | 43.650 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| -0.011441 | ... | ... | 42.650 | 0 | 42.650 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
| -0.011212 | ... | ... | 41.650 | 0 | 41.650 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| -0.010977 | ... | ... | 40.650 | 0 | 40.650 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002993 |
| -0.010737 | ... | ... | 39.650 | 0 | 39.650 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
| -0.010494 | ... | ... | 38.650 | 0 | 38.650 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
| -0.010246 | ... | ... | 37.650 | 0 | 37.650 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002967 |
| -0.009995 | ... | ... | 36.650 | 0 | 36.650 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
| -0.009741 | ... | ... | 35.650 | 0 | 35.650 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002948 |
| -0.009485 | ... | ... | 34.650 | 0 | 34.650 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002937 |
| -0.009226 | ... | ... | 33.650 | 0 | 33.650 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002926 |
| -0.008965 | ... | ... | 32.650 | 0 | 32.650 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
| -0.008702 | ... | ... | 31.650 | 0 | 31.650 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
| -0.008438 | ... | ... | 30.650 | 0 | 30.650 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
| -0.008172 | ... | ... | 29.650 | 0 | 29.650 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002875 |
| -0.007905 | ... | ... | 28.650 | 0 | 28.650 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
| -0.007636 | ... | ... | 27.650 | 0 | 27.650 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
| -0.007367 | ... | ... | 26.650 | 0 | 26.650 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| -0.007096 | ... | ... | 25.650 | 0 | 25.650 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002814 |
| -0.006825 | ... | ... | 24.650 | 0 | 24.650 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| -0.006553 | ... | ... | 23.650 | 0 | 23.650 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.00628 | ... | ... | 22.650 | 0 | 22.650 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00276 |
| -0.006006 | ... | ... | 21.650 | 0 | 21.650 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002741 |
| -0.005732 | ... | ... | 20.650 | 0 | 20.650 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.005457 | ... | ... | 19.650 | 0 | 19.650 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| -0.005181 | ... | ... | 18.650 | 0 | 18.650 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002676 |
| -0.004906 | ... | ... | 17.650 | 0 | 17.650 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002652 |
| -0.004768 | ... | ... | 17.150 | 0 | 17.150 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002639 |
| -0.004629 | ... | ... | 16.650 | 0 | 16.650 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.004491 | ... | ... | 16.150 | 0 | 16.150 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002613 |
| -0.004353 | ... | ... | 15.650 | 0 | 15.650 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002599 |
| -0.004215 | ... | ... | 15.150 | 0 | 15.150 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002585 |
| -0.004076 | ... | ... | 14.650 | 0 | 14.650 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| -0.003938 | ... | ... | 14.150 | 0 | 14.150 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002555 |
| -0.003799 | ... | ... | 13.650 | 0 | 13.650 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| -0.00366 | ... | ... | 13.150 | 0 | 13.150 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| -0.003522 | ... | ... | 12.650 | 0 | 12.650 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| -0.003383 | ... | ... | 12.150 | 0 | 12.150 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002488 |
| -0.003244 | ... | ... | 11.650 | 0 | 11.650 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00247 |
| -0.003105 | ... | ... | 11.150 | 0 | 11.150 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002451 |
| -0.002966 | ... | ... | 10.650 | 0 | 10.650 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.002827 | ... | ... | 10.150 | 0 | 10.150 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| -0.002688 | ... | ... | 9.650 | 0 | 9.650 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| -0.002549 | ... | ... | 9.150 | 0 | 9.150 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002365 |
| -0.00241 | ... | ... | 8.650 | 0 | 8.650 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| -0.002271 | ... | ... | 8.150 | 0 | 8.150 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002316 |
| -0.002132 | ... | ... | 7.650 | 0 | 7.650 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.001992 | ... | ... | 7.150 | 0 | 7.150 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| -0.001853 | ... | ... | 6.650 | 0 | 6.650 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002228 |
| -0.001714 | ... | ... | 6.150 | 0 | 6.150 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002195 |
| -0.001575 | ... | ... | 5.650 | 0 | 5.650 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| -0.001435 | ... | ... | 5.150 | 0 | 5.150 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00212 |
| -0.001296 | ... | ... | 4.650 | 0 | 4.650 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002078 |
| -0.001157 | ... | ... | 4.150 | 0 | 4.150 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002031 |
| -0.001017 | ... | ... | 3.650 | 0 | 3.650 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001978 |
| -0.000878 | ... | ... | 3.150 | 0 | 3.150 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001917 |
| -0.000739 | ... | ... | 2.650 | 0 | 2.650 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001848 |
| -0.000599 | ... | ... | 2.150 | 0 | 2.150 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001765 |
| -0.00046 | ... | ... | 1.650 | 0 | 1.650 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.002619 | ... | ... | 1.175 | 0 | 1.175 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.002553 |
| -0.004662 | ... | ... | 0.725 | 0 | 0.725 | 590000 | 0.075 | 0 | 0.075 | ... | ... | -0.00467 |
| -0.00682 | ... | ... | 0.400 | -0.025 | 0.375 | 595000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.006828 |
| -0.006188 | ... | ... | 0.175 | -0.025 | 0.150 | 600000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.006174 |
| -0.00235 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.002386 |
| -0.001585 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.350 | 0 | 1.350 | ... | ... | -0.000376 |
| -0.001706 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.850 | 0 | 1.850 | ... | ... | -0.000516 |
| -0.0018 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.350 | 0 | 2.350 | ... | ... | -0.000655 |
| -0.001877 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.850 | 0 | 2.850 | ... | ... | -0.000794 |
| -0.001943 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.350 | 0 | 3.350 | ... | ... | -0.000934 |
| -0.002 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.850 | 0 | 3.850 | ... | ... | -0.001073 |
| -0.00205 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.350 | 0 | 4.350 | ... | ... | -0.001212 |
| -0.002095 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.850 | 0 | 4.850 | ... | ... | -0.001352 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.350 | 0 | 5.350 | ... | ... | -0.001491 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.850 | 0 | 5.850 | ... | ... | -0.00163 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.350 | 0 | 6.350 | ... | ... | -0.00177 |
| -0.002241 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.850 | 0 | 6.850 | ... | ... | -0.001909 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.350 | 0 | 7.350 | ... | ... | -0.002048 |
| -0.002299 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.850 | 0 | 7.850 | ... | ... | -0.002187 |
| -0.002326 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.350 | 0 | 8.350 | ... | ... | -0.002327 |
| -0.002351 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.850 | 0 | 8.850 | ... | ... | -0.002466 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.350 | 0 | 9.350 | ... | ... | -0.002605 |
| -0.002398 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.850 | 0 | 9.850 | ... | ... | -0.002744 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.350 | 0 | 10.350 | ... | ... | -0.002883 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.850 | 0 | 10.850 | ... | ... | -0.003022 |
| -0.002459 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.350 | 0 | 11.350 | ... | ... | -0.003162 |
| -0.002478 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.850 | 0 | 11.850 | ... | ... | -0.003301 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.350 | 0 | 12.350 | ... | ... | -0.00344 |
| -0.002513 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.850 | 0 | 12.850 | ... | ... | -0.003579 |
| -0.00253 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.350 | 0 | 13.350 | ... | ... | -0.003718 |
| -0.002547 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.850 | 0 | 13.850 | ... | ... | -0.003857 |
| -0.002562 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.350 | 0 | 14.350 | ... | ... | -0.003996 |
| -0.002577 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.850 | 0 | 14.850 | ... | ... | -0.004135 |
| -0.002592 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.350 | 0 | 15.350 | ... | ... | -0.004274 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.850 | 0 | 15.850 | ... | ... | -0.004413 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.350 | 0 | 16.350 | ... | ... | -0.004551 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.850 | 0 | 16.850 | ... | ... | -0.00469 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.350 | 0 | 17.350 | ... | ... | -0.004829 |
| -0.002659 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.850 | 0 | 17.850 | ... | ... | -0.004968 |
| -0.002671 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.350 | 0 | 18.350 | ... | ... | -0.005107 |
| -0.002694 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.350 | 0 | 19.350 | ... | ... | -0.005384 |
| -0.002717 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.350 | 0 | 20.350 | ... | ... | -0.005661 |
| -0.002738 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.350 | 0 | 21.350 | ... | ... | -0.005938 |
| -0.002759 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.350 | 0 | 22.350 | ... | ... | -0.006215 |
| -0.002778 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.350 | 0 | 23.350 | ... | ... | -0.006492 |
| -0.002797 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.350 | 0 | 24.350 | ... | ... | -0.006769 |
| -0.002815 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.350 | 0 | 25.350 | ... | ... | -0.007045 |
| -0.002832 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.350 | 0 | 26.350 | ... | ... | -0.007322 |
| -0.002849 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.350 | 0 | 27.350 | ... | ... | -0.007598 |
| -0.002865 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.350 | 0 | 28.350 | ... | ... | -0.007874 |
| -0.002881 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.350 | 0 | 29.350 | ... | ... | -0.00815 |
| -0.002896 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.350 | 0 | 30.350 | ... | ... | -0.008426 |
| -0.00291 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.350 | 0 | 31.350 | ... | ... | -0.008702 |
| -0.002924 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.350 | 0 | 32.350 | ... | ... | -0.008978 |
| -0.002938 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.350 | 0 | 33.350 | ... | ... | -0.009253 |
| -0.002951 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.350 | 0 | 34.350 | ... | ... | -0.009528 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.350 | 0 | 35.350 | ... | ... | -0.009803 |
| -0.002976 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.350 | 0 | 36.350 | ... | ... | -0.010078 |
| -0.002989 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.350 | 0 | 37.350 | ... | ... | -0.010353 |
| -0.003001 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.350 | 0 | 38.350 | ... | ... | -0.010628 |
| -0.003012 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.350 | 0 | 39.350 | ... | ... | -0.010902 |
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.