Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012916 | ... | ... | 42.475 | -0.225 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.012661 | ... | ... | 41.475 | -0.225 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003692 |
| -0.012399 | ... | ... | 40.475 | -0.225 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| -0.01213 | ... | ... | 39.475 | -0.225 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
| -0.011856 | ... | ... | 38.475 | -0.225 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003666 |
| -0.011576 | ... | ... | 37.475 | -0.225 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003655 |
| -0.011292 | ... | ... | 36.475 | -0.225 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| -0.011004 | ... | ... | 35.475 | -0.225 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003632 |
| -0.010713 | ... | ... | 34.475 | -0.225 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003618 |
| -0.010419 | ... | ... | 33.475 | -0.225 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003605 |
| -0.010122 | ... | ... | 32.475 | -0.225 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00359 |
| -0.009822 | ... | ... | 31.475 | -0.225 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003575 |
| -0.009521 | ... | ... | 30.475 | -0.225 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003559 |
| -0.009218 | ... | ... | 29.475 | -0.225 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| -0.008913 | ... | ... | 28.475 | -0.225 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003525 |
| -0.008606 | ... | ... | 27.475 | -0.225 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
| -0.008298 | ... | ... | 26.475 | -0.225 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003487 |
| -0.007989 | ... | ... | 25.475 | -0.225 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003467 |
| -0.007679 | ... | ... | 24.475 | -0.225 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003445 |
| -0.007368 | ... | ... | 23.475 | -0.225 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003423 |
| -0.007056 | ... | ... | 22.475 | -0.225 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
| -0.006743 | ... | ... | 21.475 | -0.225 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| -0.006429 | ... | ... | 20.475 | -0.225 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| -0.006115 | ... | ... | 19.475 | -0.225 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003322 |
| -0.0058 | ... | ... | 18.475 | -0.225 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003293 |
| -0.005485 | ... | ... | 17.475 | -0.225 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003263 |
| -0.005327 | ... | ... | 16.975 | -0.225 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
| -0.005169 | ... | ... | 16.475 | -0.225 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| -0.005011 | ... | ... | 15.975 | -0.225 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003214 |
| -0.004852 | ... | ... | 15.475 | -0.225 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003197 |
| -0.004694 | ... | ... | 14.975 | -0.225 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003179 |
| -0.004536 | ... | ... | 14.475 | -0.225 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| -0.004377 | ... | ... | 13.975 | -0.225 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003141 |
| -0.004219 | ... | ... | 13.475 | -0.225 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
| -0.00406 | ... | ... | 12.975 | -0.225 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| -0.003901 | ... | ... | 12.475 | -0.225 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| -0.003742 | ... | ... | 11.975 | -0.225 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| -0.003584 | ... | ... | 11.475 | -0.225 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003033 |
| -0.003425 | ... | ... | 10.975 | -0.225 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003008 |
| -0.003266 | ... | ... | 10.475 | -0.225 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| -0.003107 | ... | ... | 9.975 | -0.225 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002956 |
| -0.002948 | ... | ... | 9.475 | -0.225 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002928 |
| -0.002788 | ... | ... | 8.975 | -0.225 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002898 |
| -0.002629 | ... | ... | 8.475 | -0.225 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| -0.00247 | ... | ... | 7.975 | -0.225 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002834 |
| -0.002311 | ... | ... | 7.475 | -0.225 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
| -0.002152 | ... | ... | 6.975 | -0.225 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002761 |
| -0.001992 | ... | ... | 6.475 | -0.225 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00272 |
| -0.001833 | ... | ... | 5.975 | -0.225 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002677 |
| -0.001674 | ... | ... | 5.475 | -0.225 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00263 |
| -0.001515 | ... | ... | 4.975 | -0.225 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| -0.001355 | ... | ... | 4.475 | -0.225 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| -0.001196 | ... | ... | 3.975 | -0.225 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002457 |
| -0.001036 | ... | ... | 3.475 | -0.225 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002385 |
| -0.000877 | ... | ... | 2.975 | -0.225 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.000718 | ... | ... | 2.475 | -0.225 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| -0.000558 | ... | ... | 1.975 | -0.225 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| -0.000399 | ... | ... | 1.475 | -0.225 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001922 |
| -0.002833 | ... | ... | 1 | -0.225 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.002802 |
| -0.006939 | ... | ... | 0.575 | -0.175 | 0.400 | 570000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.006951 |
| -0.006951 | ... | ... | 0.250 | -0.100 | 0.150 | 575000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.006939 |
| -0.004566 | ... | ... | 0.075 | -0.025 | 0.050 | 580000 | 0.775 | 0.175 | 0.600 | ... | ... | -0.002833 |
| -0.001922 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.000399 |
| -0.002081 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0.225 | 1.525 | ... | ... | -0.000558 |
| -0.002202 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0.225 | 2.025 | ... | ... | -0.000718 |
| -0.002301 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0.225 | 2.525 | ... | ... | -0.000877 |
| -0.002385 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0.225 | 3.025 | ... | ... | -0.001036 |
| -0.002457 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.001196 |
| -0.002521 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0.225 | 4.025 | ... | ... | -0.001355 |
| -0.002578 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0.225 | 4.525 | ... | ... | -0.001515 |
| -0.00263 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0.225 | 5.025 | ... | ... | -0.001674 |
| -0.002677 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0.225 | 5.525 | ... | ... | -0.001833 |
| -0.002721 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0.225 | 6.025 | ... | ... | -0.001993 |
| -0.002761 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0.225 | 6.525 | ... | ... | -0.002152 |
| -0.002799 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0.225 | 7.025 | ... | ... | -0.002311 |
| -0.002834 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0.225 | 7.525 | ... | ... | -0.00247 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0.225 | 8.025 | ... | ... | -0.00263 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0.225 | 8.525 | ... | ... | -0.002789 |
| -0.002928 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0.225 | 9.025 | ... | ... | -0.002948 |
| -0.002957 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0.225 | 9.525 | ... | ... | -0.003107 |
| -0.002983 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0.225 | 10.025 | ... | ... | -0.003266 |
| -0.003009 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0.225 | 10.525 | ... | ... | -0.003426 |
| -0.003033 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.003585 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0.225 | 11.525 | ... | ... | -0.003744 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0.225 | 12.025 | ... | ... | -0.003903 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0.225 | 12.525 | ... | ... | -0.004062 |
| -0.003122 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0.225 | 13.025 | ... | ... | -0.004221 |
| -0.003142 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0.225 | 13.525 | ... | ... | -0.00438 |
| -0.003161 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0.225 | 14.025 | ... | ... | -0.004539 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0.225 | 14.525 | ... | ... | -0.004698 |
| -0.003198 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0.225 | 15.025 | ... | ... | -0.004857 |
| -0.003216 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0.225 | 15.525 | ... | ... | -0.005016 |
| -0.003249 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0.225 | 16.525 | ... | ... | -0.005333 |
| -0.003281 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0.225 | 17.525 | ... | ... | -0.005651 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0.225 | 18.525 | ... | ... | -0.005968 |
| -0.00334 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0.225 | 19.525 | ... | ... | -0.006285 |
| -0.003367 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0.225 | 20.525 | ... | ... | -0.006602 |
| -0.003393 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0.225 | 21.525 | ... | ... | -0.006919 |
| -0.003417 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0.225 | 22.525 | ... | ... | -0.007236 |
| -0.003441 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0.225 | 23.525 | ... | ... | -0.007553 |
| -0.003464 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0.225 | 24.525 | ... | ... | -0.007869 |
| -0.003486 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0.225 | 25.525 | ... | ... | -0.008185 |
| -0.003507 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0.225 | 26.525 | ... | ... | -0.008501 |
| -0.003527 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0.225 | 27.525 | ... | ... | -0.008817 |
| -0.003547 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0.225 | 28.525 | ... | ... | -0.009133 |
| -0.003566 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0.225 | 29.525 | ... | ... | -0.009449 |
| -0.003584 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0.225 | 30.525 | ... | ... | -0.009764 |
| -0.003602 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0.225 | 31.525 | ... | ... | -0.010079 |
| -0.003619 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0.225 | 32.525 | ... | ... | -0.010394 |
| -0.003636 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0.225 | 33.525 | ... | ... | -0.010709 |
| -0.003652 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0.225 | 34.525 | ... | ... | -0.011024 |
| -0.003667 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0.225 | 35.525 | ... | ... | -0.011338 |
| -0.003683 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0.225 | 36.525 | ... | ... | -0.011653 |
| -0.003697 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0.225 | 37.525 | ... | ... | -0.011967 |
| -0.003712 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0.225 | 38.525 | ... | ... | -0.012281 |
| -0.003726 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0.225 | 39.525 | ... | ... | -0.012595 |
| -0.00374 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0.225 | 40.525 | ... | ... | -0.012908 |
| -0.003753 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0.225 | 41.525 | ... | ... | -0.013222 |
| -0.003766 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0.225 | 42.525 | ... | ... | -0.013535 |
| -0.003779 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0.225 | 43.525 | ... | ... | -0.013848 |
| -0.003792 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0.225 | 44.525 | ... | ... | -0.014161 |
| -0.003804 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0.225 | 45.525 | ... | ... | -0.014473 |
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.