Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023872 | ... | ... | 44.650 | 0 | 44.650 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| -0.023695 | ... | ... | 43.650 | 0 | 43.650 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.023503 | ... | ... | 42.650 | 0 | 42.650 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.023298 | ... | ... | 41.650 | 0 | 41.650 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
| -0.023082 | ... | ... | 40.650 | 0 | 40.650 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| -0.022856 | ... | ... | 39.650 | 0 | 39.650 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
| -0.022622 | ... | ... | 38.650 | 0 | 38.650 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.022379 | ... | ... | 37.650 | 0 | 37.650 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002966 |
| -0.022129 | ... | ... | 36.650 | 0 | 36.650 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
| -0.021873 | ... | ... | 35.650 | 0 | 35.650 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002946 |
| -0.02161 | ... | ... | 34.650 | 0 | 34.650 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.021342 | ... | ... | 33.650 | 0 | 33.650 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| -0.021068 | ... | ... | 32.650 | 0 | 32.650 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002912 |
| -0.020789 | ... | ... | 31.650 | 0 | 31.650 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| -0.020506 | ... | ... | 30.650 | 0 | 30.650 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002887 |
| -0.020217 | ... | ... | 29.650 | 0 | 29.650 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| -0.019924 | ... | ... | 28.650 | 0 | 28.650 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002859 |
| -0.019626 | ... | ... | 27.650 | 0 | 27.650 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
| -0.019324 | ... | ... | 26.650 | 0 | 26.650 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.019017 | ... | ... | 25.650 | 0 | 25.650 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| -0.018706 | ... | ... | 24.650 | 0 | 24.650 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.01839 | ... | ... | 23.650 | 0 | 23.650 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.018069 | ... | ... | 22.650 | 0 | 22.650 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002759 |
| -0.017743 | ... | ... | 21.650 | 0 | 21.650 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.017411 | ... | ... | 20.650 | 0 | 20.650 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
| -0.017074 | ... | ... | 19.650 | 0 | 19.650 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| -0.016731 | ... | ... | 18.650 | 0 | 18.650 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.01638 | ... | ... | 17.650 | 0 | 17.650 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| -0.016202 | ... | ... | 17.150 | 0 | 17.150 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.016023 | ... | ... | 16.650 | 0 | 16.650 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| -0.015841 | ... | ... | 16.150 | 0 | 16.150 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.015657 | ... | ... | 15.650 | 0 | 15.650 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| -0.01547 | ... | ... | 15.150 | 0 | 15.150 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.015281 | ... | ... | 14.650 | 0 | 14.650 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.01509 | ... | ... | 14.150 | 0 | 14.150 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| -0.014896 | ... | ... | 13.650 | 0 | 13.650 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.014699 | ... | ... | 13.150 | 0 | 13.150 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.014498 | ... | ... | 12.650 | 0 | 12.650 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.014294 | ... | ... | 12.150 | 0 | 12.150 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.014086 | ... | ... | 11.650 | 0 | 11.650 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| -0.013874 | ... | ... | 11.150 | 0 | 11.150 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.013658 | ... | ... | 10.650 | 0 | 10.650 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.013437 | ... | ... | 10.150 | 0 | 10.150 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
| -0.01321 | ... | ... | 9.650 | 0 | 9.650 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| -0.012977 | ... | ... | 9.150 | 0 | 9.150 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.012737 | ... | ... | 8.650 | 0 | 8.650 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| -0.012491 | ... | ... | 8.150 | 0 | 8.150 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.012235 | ... | ... | 7.650 | 0 | 7.650 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.01197 | ... | ... | 7.150 | 0 | 7.150 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.011694 | ... | ... | 6.650 | 0 | 6.650 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| -0.011405 | ... | ... | 6.150 | 0 | 6.150 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.011102 | ... | ... | 5.650 | 0 | 5.650 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
| -0.01078 | ... | ... | 5.150 | 0 | 5.150 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.010438 | ... | ... | 4.650 | 0 | 4.650 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
| -0.01007 | ... | ... | 4.150 | 0 | 4.150 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| -0.009671 | ... | ... | 3.650 | 0 | 3.650 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| -0.00923 | ... | ... | 3.150 | 0 | 3.150 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| -0.008734 | ... | ... | 2.650 | 0 | 2.650 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| -0.008163 | ... | ... | 2.150 | 0 | 2.150 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| -0.00748 | ... | ... | 1.650 | 0 | 1.650 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| -0.007693 | ... | ... | 1.175 | 0 | 1.175 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.00249 |
| -0.007878 | ... | ... | 0.725 | 0 | 0.725 | 590000 | 0.075 | 0 | 0.075 | ... | ... | -0.004428 |
| -0.008268 | ... | ... | 0.400 | -0.025 | 0.375 | 595000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.005889 |
| -0.006673 | ... | ... | 0.175 | -0.025 | 0.150 | 600000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.003146 |
| -0.002423 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.875 | -0.025 | 0.900 | ... | ... | 0.000101 |
| -0.001612 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.350 | 0 | 1.350 | ... | ... | 0.000154 |
| -0.001726 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.850 | 0 | 1.850 | ... | ... | 0.000207 |
| -0.001816 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.350 | 0 | 2.350 | ... | ... | 0.00026 |
| -0.001891 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.850 | 0 | 2.850 | ... | ... | 0.000313 |
| -0.001955 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.350 | 0 | 3.350 | ... | ... | 0.000366 |
| -0.00201 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.850 | 0 | 3.850 | ... | ... | 0.000419 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.350 | 0 | 4.350 | ... | ... | 0.000472 |
| -0.002104 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.850 | 0 | 4.850 | ... | ... | 0.000525 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.350 | 0 | 5.350 | ... | ... | 0.000578 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.850 | 0 | 5.850 | ... | ... | 0.000631 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.350 | 0 | 6.350 | ... | ... | 0.000685 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.850 | 0 | 6.850 | ... | ... | 0.000738 |
| -0.002277 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.350 | 0 | 7.350 | ... | ... | 0.000791 |
| -0.002305 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.850 | 0 | 7.850 | ... | ... | 0.000844 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.350 | 0 | 8.350 | ... | ... | 0.000897 |
| -0.002356 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.850 | 0 | 8.850 | ... | ... | 0.00095 |
| -0.00238 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.350 | 0 | 9.350 | ... | ... | 0.001003 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.850 | 0 | 9.850 | ... | ... | 0.001056 |
| -0.002423 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.350 | 0 | 10.350 | ... | ... | 0.001109 |
| -0.002443 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.850 | 0 | 10.850 | ... | ... | 0.001162 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.350 | 0 | 11.350 | ... | ... | 0.001215 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.850 | 0 | 11.850 | ... | ... | 0.001268 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.350 | 0 | 12.350 | ... | ... | 0.001321 |
| -0.002517 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.850 | 0 | 12.850 | ... | ... | 0.001374 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.350 | 0 | 13.350 | ... | ... | 0.001427 |
| -0.00255 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.850 | 0 | 13.850 | ... | ... | 0.001481 |
| -0.002565 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.350 | 0 | 14.350 | ... | ... | 0.001534 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.850 | 0 | 14.850 | ... | ... | 0.001587 |
| -0.002595 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.350 | 0 | 15.350 | ... | ... | 0.00164 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.850 | 0 | 15.850 | ... | ... | 0.001693 |
| -0.002622 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.350 | 0 | 16.350 | ... | ... | 0.001746 |
| -0.002636 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.850 | 0 | 16.850 | ... | ... | 0.001799 |
| -0.002649 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.350 | 0 | 17.350 | ... | ... | 0.001852 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.850 | 0 | 17.850 | ... | ... | 0.001905 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.350 | 0 | 18.350 | ... | ... | 0.001958 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.350 | 0 | 19.350 | ... | ... | 0.002064 |
| -0.002719 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.350 | 0 | 20.350 | ... | ... | 0.00217 |
| -0.002741 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.350 | 0 | 21.350 | ... | ... | 0.002277 |
| -0.002761 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.350 | 0 | 22.350 | ... | ... | 0.002383 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.350 | 0 | 23.350 | ... | ... | 0.002489 |
| -0.002799 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.350 | 0 | 24.350 | ... | ... | 0.002595 |
| -0.002817 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.350 | 0 | 25.350 | ... | ... | 0.002701 |
| -0.002834 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.350 | 0 | 26.350 | ... | ... | 0.002807 |
| -0.002851 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.350 | 0 | 27.350 | ... | ... | 0.002913 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.350 | 0 | 28.350 | ... | ... | 0.003019 |
| -0.002882 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.350 | 0 | 29.350 | ... | ... | 0.003126 |
| -0.002897 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.350 | 0 | 30.350 | ... | ... | 0.003232 |
| -0.002912 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.350 | 0 | 31.350 | ... | ... | 0.003338 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.350 | 0 | 32.350 | ... | ... | 0.003444 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.350 | 0 | 33.350 | ... | ... | 0.00355 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.350 | 0 | 34.350 | ... | ... | 0.003656 |
| -0.002965 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.350 | 0 | 35.350 | ... | ... | 0.003762 |
| -0.002978 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.350 | 0 | 36.350 | ... | ... | 0.003869 |
| -0.00299 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.350 | 0 | 37.350 | ... | ... | 0.003975 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.350 | 0 | 38.350 | ... | ... | 0.004081 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.350 | 0 | 39.350 | ... | ... | 0.004187 |
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.