Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01189 | ... | ... | 48.250 | 0.500 | 48.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| -0.011705 | ... | ... | 47.250 | 0.500 | 47.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00237 |
| -0.011512 | ... | ... | 46.250 | 0.500 | 46.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.011312 | ... | ... | 45.250 | 0.500 | 45.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002362 |
| -0.011105 | ... | ... | 44.250 | 0.500 | 44.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.010893 | ... | ... | 43.250 | 0.500 | 43.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.010676 | ... | ... | 42.250 | 0.500 | 42.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| -0.010455 | ... | ... | 41.250 | 0.500 | 41.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002341 |
| -0.01023 | ... | ... | 40.250 | 0.500 | 40.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002335 |
| -0.010002 | ... | ... | 39.250 | 0.500 | 39.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
| -0.009771 | ... | ... | 38.250 | 0.500 | 38.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002321 |
| -0.009537 | ... | ... | 37.250 | 0.500 | 37.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002313 |
| -0.0093 | ... | ... | 36.250 | 0.500 | 36.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002305 |
| -0.009062 | ... | ... | 35.250 | 0.500 | 35.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| -0.008822 | ... | ... | 34.250 | 0.500 | 34.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.00858 | ... | ... | 33.250 | 0.500 | 33.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002279 |
| -0.008336 | ... | ... | 32.250 | 0.500 | 32.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| -0.008091 | ... | ... | 31.250 | 0.500 | 31.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00226 |
| -0.007845 | ... | ... | 30.250 | 0.500 | 30.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| -0.007598 | ... | ... | 29.250 | 0.500 | 29.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002239 |
| -0.007349 | ... | ... | 28.250 | 0.500 | 28.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002227 |
| -0.0071 | ... | ... | 27.250 | 0.500 | 27.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002216 |
| -0.006849 | ... | ... | 26.250 | 0.500 | 26.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002204 |
| -0.006598 | ... | ... | 25.250 | 0.500 | 25.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002191 |
| -0.006346 | ... | ... | 24.250 | 0.500 | 24.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002177 |
| -0.006094 | ... | ... | 23.250 | 0.500 | 23.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002164 |
| -0.005841 | ... | ... | 22.250 | 0.500 | 22.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002149 |
| -0.005587 | ... | ... | 21.250 | 0.500 | 21.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| -0.005333 | ... | ... | 20.250 | 0.500 | 20.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002118 |
| -0.005078 | ... | ... | 19.250 | 0.500 | 19.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.004951 | ... | ... | 18.750 | 0.500 | 19.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002092 |
| -0.004823 | ... | ... | 18.250 | 0.500 | 18.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| -0.004695 | ... | ... | 17.750 | 0.500 | 18.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002074 |
| -0.004568 | ... | ... | 17.250 | 0.500 | 17.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| -0.00444 | ... | ... | 16.750 | 0.500 | 17.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| -0.004312 | ... | ... | 16.250 | 0.500 | 16.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| -0.004184 | ... | ... | 15.750 | 0.500 | 16.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002034 |
| -0.004056 | ... | ... | 15.250 | 0.500 | 15.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002024 |
| -0.003927 | ... | ... | 14.750 | 0.500 | 15.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| -0.003799 | ... | ... | 14.250 | 0.500 | 14.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002001 |
| -0.003671 | ... | ... | 13.750 | 0.500 | 14.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| -0.003543 | ... | ... | 13.250 | 0.500 | 13.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| -0.003414 | ... | ... | 12.750 | 0.500 | 13.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001965 |
| -0.003286 | ... | ... | 12.250 | 0.500 | 12.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001951 |
| -0.003157 | ... | ... | 11.750 | 0.500 | 12.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
| -0.003029 | ... | ... | 11.250 | 0.500 | 11.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| -0.0029 | ... | ... | 10.750 | 0.500 | 11.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| -0.002771 | ... | ... | 10.250 | 0.500 | 10.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| -0.002643 | ... | ... | 9.750 | 0.500 | 10.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001877 |
| -0.002514 | ... | ... | 9.250 | 0.500 | 9.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001861 |
| -0.002385 | ... | ... | 8.750 | 0.500 | 9.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| -0.002257 | ... | ... | 8.250 | 0.500 | 8.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| -0.002128 | ... | ... | 7.750 | 0.500 | 8.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
| -0.001999 | ... | ... | 7.250 | 0.500 | 7.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| -0.00187 | ... | ... | 6.750 | 0.500 | 7.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001761 |
| -0.001741 | ... | ... | 6.250 | 0.500 | 6.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
| -0.001612 | ... | ... | 5.750 | 0.500 | 6.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| -0.001483 | ... | ... | 5.250 | 0.500 | 5.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| -0.001354 | ... | ... | 4.750 | 0.500 | 5.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001655 |
| -0.001225 | ... | ... | 4.250 | 0.500 | 4.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001623 |
| -0.001097 | ... | ... | 3.775 | 0.475 | 4.250 | 595000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001586 |
| -0.000968 | ... | ... | 3.275 | 0.475 | 3.750 | 600000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.001546 |
| -0.000839 | ... | ... | 2.825 | 0.425 | 3.250 | 605000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.001501 |
| -0.002752 | ... | ... | 2.375 | 0.400 | 2.775 | 610000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.002475 |
| -0.00407 | ... | ... | 1.950 | 0.350 | 2.300 | 615000 | 0.050 | -0.150 | 0.200 | ... | ... | -0.003945 |
| -0.006045 | ... | ... | 1.575 | 0.275 | 1.850 | 620000 | 0.100 | -0.225 | 0.325 | ... | ... | -0.006021 |
| -0.007941 | ... | ... | 1.225 | 0.200 | 1.425 | 625000 | 0.175 | -0.300 | 0.475 | ... | ... | -0.007962 |
| -0.009786 | ... | ... | 0.925 | 0.125 | 1.050 | 630000 | 0.325 | -0.350 | 0.675 | 0.675 | 0.675 | -0.010385 |
| -0.011206 | ... | ... | 0.675 | 0.075 | 0.750 | 635000 | 0.500 | -0.425 | 0.925 | ... | ... | -0.011219 |
| -0.011219 | ... | ... | 0.475 | 0.025 | 0.500 | 640000 | 0.750 | -0.475 | 1.225 | ... | ... | -0.011206 |
| -0.010385 | ... | ... | 0.325 | 0 | 0.325 | 645000 | 1.075 | -0.500 | 1.575 | ... | ... | -0.010354 |
| -0.007962 | ... | ... | 0.200 | -0.025 | 0.175 | 650000 | 1.425 | -0.525 | 1.950 | ... | ... | -0.007941 |
| -0.006021 | ... | ... | 0.125 | -0.025 | 0.100 | 655000 | 1.850 | -0.525 | 2.375 | ... | ... | -0.006045 |
| -0.003945 | ... | ... | 0.075 | -0.025 | 0.050 | 660000 | 2.300 | -0.525 | 2.825 | ... | ... | -0.00407 |
| -0.002475 | ... | ... | 0.050 | -0.025 | 0.025 | 665000 | 2.775 | -0.500 | 3.275 | ... | ... | -0.002752 |
| -0.001501 | ... | ... | 0.025 | -0.013 | 0.013 | 670000 | 3.250 | -0.525 | 3.775 | ... | ... | -0.000839 |
| -0.001546 | ... | ... | 0.025 | -0.013 | 0.013 | 675000 | 3.750 | -0.500 | 4.250 | ... | ... | -0.000968 |
| -0.001586 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.250 | -0.500 | 4.750 | ... | ... | -0.001097 |
| -0.001623 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.750 | -0.500 | 5.250 | ... | ... | -0.001226 |
| -0.001655 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.250 | -0.500 | 5.750 | ... | ... | -0.001354 |
| -0.001685 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.750 | -0.500 | 6.250 | ... | ... | -0.001483 |
| -0.001712 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.250 | -0.500 | 6.750 | ... | ... | -0.001612 |
| -0.001738 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.750 | -0.500 | 7.250 | ... | ... | -0.001741 |
| -0.001762 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.250 | -0.500 | 7.750 | ... | ... | -0.00187 |
| -0.001784 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.750 | -0.500 | 8.250 | ... | ... | -0.001999 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.250 | -0.500 | 8.750 | ... | ... | -0.002128 |
| -0.001824 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.750 | -0.500 | 9.250 | ... | ... | -0.002257 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.250 | -0.500 | 9.750 | ... | ... | -0.002386 |
| -0.001861 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.750 | -0.500 | 10.250 | ... | ... | -0.002515 |
| -0.001878 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.250 | -0.500 | 10.750 | ... | ... | -0.002643 |
| -0.001894 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.750 | -0.500 | 11.250 | ... | ... | -0.002772 |
| -0.001909 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.250 | -0.500 | 11.750 | ... | ... | -0.002901 |
| -0.001924 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.750 | -0.500 | 12.250 | ... | ... | -0.00303 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.250 | -0.500 | 12.750 | ... | ... | -0.003158 |
| -0.001952 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.750 | -0.500 | 13.250 | ... | ... | -0.003287 |
| -0.001965 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.250 | -0.500 | 13.750 | ... | ... | -0.003416 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.750 | -0.500 | 14.250 | ... | ... | -0.003545 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.250 | -0.500 | 14.750 | ... | ... | -0.003673 |
| -0.002002 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.750 | -0.500 | 15.250 | ... | ... | -0.003802 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.250 | -0.500 | 15.750 | ... | ... | -0.00393 |
| -0.002024 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.750 | -0.500 | 16.250 | ... | ... | -0.004059 |
| -0.002035 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.250 | -0.500 | 16.750 | ... | ... | -0.004187 |
| -0.002046 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.750 | -0.500 | 17.250 | ... | ... | -0.004316 |
| -0.002056 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.250 | -0.500 | 17.750 | ... | ... | -0.004445 |
| -0.002075 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.250 | -0.500 | 18.750 | ... | ... | -0.004701 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.250 | -0.500 | 19.750 | ... | ... | -0.004958 |
| -0.002111 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.250 | -0.500 | 20.750 | ... | ... | -0.005215 |
| -0.002128 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.250 | -0.500 | 21.750 | ... | ... | -0.005472 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.250 | -0.500 | 22.750 | ... | ... | -0.005728 |
| -0.002159 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.250 | -0.500 | 23.750 | ... | ... | -0.005984 |
| -0.002174 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.250 | -0.500 | 24.750 | ... | ... | -0.006241 |
| -0.002188 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.250 | -0.500 | 25.750 | ... | ... | -0.006497 |
| -0.002202 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.250 | -0.500 | 26.750 | ... | ... | -0.006753 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.250 | -0.500 | 27.750 | ... | ... | -0.007008 |
| -0.002227 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.250 | -0.500 | 28.750 | ... | ... | -0.007264 |
| -0.002239 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.250 | -0.500 | 29.750 | ... | ... | -0.00752 |
| -0.002251 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.250 | -0.500 | 30.750 | ... | ... | -0.007775 |
| -0.002262 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.250 | -0.500 | 31.750 | ... | ... | -0.00803 |
| -0.002273 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.250 | -0.500 | 32.750 | ... | ... | -0.008285 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.250 | -0.500 | 33.750 | ... | ... | -0.00854 |
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.