Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007598 | ... | ... | 47.850 | -0.450 | 47.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.000801 |
| -0.007479 | ... | ... | 46.850 | -0.450 | 46.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.000799 |
| -0.007354 | ... | ... | 45.850 | -0.450 | 45.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.000797 |
| -0.007224 | ... | ... | 44.850 | -0.450 | 44.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.000796 |
| -0.007091 | ... | ... | 43.850 | -0.450 | 43.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.000794 |
| -0.006953 | ... | ... | 42.850 | -0.450 | 42.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.000792 |
| -0.006813 | ... | ... | 41.850 | -0.450 | 41.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.000789 |
| -0.006669 | ... | ... | 40.850 | -0.450 | 40.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.000787 |
| -0.006523 | ... | ... | 39.850 | -0.450 | 39.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.000785 |
| -0.006375 | ... | ... | 38.850 | -0.450 | 38.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.000782 |
| -0.006224 | ... | ... | 37.850 | -0.450 | 37.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.000779 |
| -0.006071 | ... | ... | 36.850 | -0.450 | 36.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.000776 |
| -0.005917 | ... | ... | 35.850 | -0.450 | 35.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000774 |
| -0.005761 | ... | ... | 34.850 | -0.450 | 34.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000771 |
| -0.005604 | ... | ... | 33.850 | -0.450 | 33.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000767 |
| -0.005445 | ... | ... | 32.850 | -0.450 | 32.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000764 |
| -0.005285 | ... | ... | 31.850 | -0.450 | 31.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000761 |
| -0.005124 | ... | ... | 30.850 | -0.450 | 30.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000757 |
| -0.004962 | ... | ... | 29.850 | -0.450 | 29.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000753 |
| -0.0048 | ... | ... | 28.850 | -0.450 | 28.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000749 |
| -0.004636 | ... | ... | 27.850 | -0.450 | 27.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000745 |
| -0.004472 | ... | ... | 26.850 | -0.450 | 26.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.000741 |
| -0.004306 | ... | ... | 25.850 | -0.450 | 25.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.000737 |
| -0.004141 | ... | ... | 24.850 | -0.450 | 24.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.000732 |
| -0.003974 | ... | ... | 23.850 | -0.450 | 23.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.000727 |
| -0.003807 | ... | ... | 22.850 | -0.450 | 22.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000722 |
| -0.00364 | ... | ... | 21.850 | -0.450 | 21.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000717 |
| -0.003472 | ... | ... | 20.850 | -0.450 | 20.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000712 |
| -0.003304 | ... | ... | 19.850 | -0.450 | 19.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000706 |
| -0.003136 | ... | ... | 18.850 | -0.450 | 18.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.0007 |
| -0.003051 | ... | ... | 18.350 | -0.450 | 17.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.000696 |
| -0.002967 | ... | ... | 17.850 | -0.450 | 17.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000693 |
| -0.002882 | ... | ... | 17.350 | -0.450 | 16.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00069 |
| -0.002798 | ... | ... | 16.850 | -0.450 | 16.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000686 |
| -0.002713 | ... | ... | 16.350 | -0.450 | 15.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000683 |
| -0.002628 | ... | ... | 15.850 | -0.450 | 15.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000679 |
| -0.002543 | ... | ... | 15.350 | -0.450 | 14.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.000675 |
| -0.002458 | ... | ... | 14.850 | -0.450 | 14.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.000671 |
| -0.002374 | ... | ... | 14.350 | -0.450 | 13.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.000667 |
| -0.002289 | ... | ... | 13.850 | -0.450 | 13.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.000663 |
| -0.002204 | ... | ... | 13.350 | -0.450 | 12.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.000659 |
| -0.002118 | ... | ... | 12.850 | -0.450 | 12.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.000654 |
| -0.002033 | ... | ... | 12.350 | -0.450 | 11.900 | 545000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001142 |
| -0.001948 | ... | ... | 11.850 | -0.450 | 11.400 | 550000 | 0.025 | 0 | 0.025 | ... | ... | -0.001132 |
| -0.001863 | ... | ... | 11.350 | -0.450 | 10.900 | 555000 | 0.050 | 0 | 0.050 | ... | ... | -0.001945 |
| -0.00301 | ... | ... | 10.875 | -0.425 | 10.450 | 560000 | 0.075 | 0 | 0.075 | ... | ... | -0.002636 |
| -0.003478 | ... | ... | 10.400 | -0.425 | 9.975 | 565000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00384 |
| -0.004413 | ... | ... | 9.950 | -0.425 | 9.525 | 570000 | 0.150 | 0 | 0.150 | ... | ... | -0.004341 |
| -0.004786 | ... | ... | 9.475 | -0.425 | 9.050 | 575000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.005287 |
| -0.005566 | ... | ... | 9.025 | -0.425 | 8.600 | 580000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.006115 |
| -0.006263 | ... | ... | 8.550 | -0.400 | 8.150 | 585000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.006845 |
| -0.006884 | ... | ... | 8.125 | -0.425 | 7.700 | 590000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.007488 |
| -0.007779 | ... | ... | 7.675 | -0.400 | 7.275 | 595000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.008398 |
| -0.008558 | ... | ... | 7.250 | -0.400 | 6.850 | 600000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.009181 |
| -0.009521 | ... | ... | 6.825 | -0.375 | 6.450 | 605000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.009849 |
| -0.01034 | ... | ... | 6.425 | -0.375 | 6.050 | 610000 | 0.675 | 0.075 | 0.600 | ... | ... | -0.010681 |
| -0.011027 | ... | ... | 6.025 | -0.375 | 5.650 | 615000 | 0.800 | 0.100 | 0.700 | ... | ... | -0.011618 |
| -0.011817 | ... | ... | 5.650 | -0.375 | 5.275 | 620000 | 0.900 | 0.075 | 0.825 | ... | ... | -0.012158 |
| -0.012665 | ... | ... | 5.275 | -0.350 | 4.925 | 625000 | 1.050 | 0.100 | 0.950 | ... | ... | -0.012997 |
| -0.013338 | ... | ... | 4.925 | -0.350 | 4.575 | 630000 | 1.200 | 0.100 | 1.100 | ... | ... | -0.013655 |
| -0.014031 | ... | ... | 4.575 | -0.325 | 4.250 | 635000 | 1.350 | 0.100 | 1.250 | ... | ... | -0.014144 |
| -0.014543 | ... | ... | 4.250 | -0.325 | 3.925 | 640000 | 1.550 | 0.150 | 1.400 | ... | ... | -0.014819 |
| -0.015046 | ... | ... | 3.925 | -0.300 | 3.625 | 645000 | 1.725 | 0.125 | 1.600 | ... | ... | -0.015131 |
| -0.015364 | ... | ... | 3.625 | -0.300 | 3.325 | 650000 | 1.950 | 0.175 | 1.775 | ... | ... | -0.01559 |
| -0.015657 | ... | ... | 3.325 | -0.275 | 3.050 | 655000 | 2.150 | 0.150 | 2 | ... | ... | -0.0157 |
| -0.015915 | ... | ... | 3.075 | -0.275 | 2.800 | 660000 | 2.400 | 0.175 | 2.225 | ... | ... | -0.015934 |
| -0.015984 | ... | ... | 2.800 | -0.250 | 2.550 | 665000 | 2.650 | 0.200 | 2.450 | ... | ... | -0.015979 |
| -0.016019 | ... | ... | 2.575 | -0.250 | 2.325 | 670000 | 2.925 | 0.200 | 2.725 | ... | ... | -0.01599 |
| -0.016025 | ... | ... | 2.350 | -0.225 | 2.125 | 675000 | 3.200 | 0.225 | 2.975 | ... | ... | -0.015815 |
| -0.015853 | ... | ... | 2.125 | -0.200 | 1.925 | 680000 | 3.500 | 0.225 | 3.275 | ... | ... | -0.015617 |
| -0.015502 | ... | ... | 1.925 | -0.200 | 1.725 | 685000 | 3.825 | 0.250 | 3.575 | ... | ... | -0.01541 |
| -0.015143 | ... | ... | 1.750 | -0.200 | 1.550 | 690000 | 4.150 | 0.275 | 3.875 | ... | ... | -0.015035 |
| -0.014798 | ... | ... | 1.575 | -0.175 | 1.400 | 695000 | 4.475 | 0.275 | 4.200 | ... | ... | -0.014492 |
| -0.014296 | ... | ... | 1.425 | -0.175 | 1.250 | 700000 | 4.825 | 0.275 | 4.550 | ... | ... | -0.013972 |
| -0.013842 | ... | ... | 1.275 | -0.150 | 1.125 | 705000 | 5.200 | 0.300 | 4.900 | ... | ... | -0.013504 |
| -0.013248 | ... | ... | 1.150 | -0.150 | 1 | 710000 | 5.575 | 0.325 | 5.250 | ... | ... | -0.0129 |
| -0.012747 | ... | ... | 1.025 | -0.125 | 0.900 | 715000 | 5.950 | 0.300 | 5.650 | ... | ... | -0.012155 |
| -0.012128 | ... | ... | 0.900 | -0.100 | 0.800 | 720000 | 6.350 | 0.325 | 6.025 | ... | ... | -0.01152 |
| -0.011384 | ... | ... | 0.800 | -0.100 | 0.700 | 725000 | 6.775 | 0.350 | 6.425 | ... | ... | -0.01104 |
| -0.010803 | ... | ... | 0.725 | -0.100 | 0.625 | 730000 | 7.175 | 0.350 | 6.825 | ... | ... | -0.01018 |
| -0.010126 | ... | ... | 0.625 | -0.075 | 0.550 | 735000 | 7.600 | 0.350 | 7.250 | ... | ... | -0.009504 |
| -0.009344 | ... | ... | 0.550 | -0.075 | 0.475 | 740000 | 8.025 | 0.350 | 7.675 | ... | ... | -0.008731 |
| -0.008815 | ... | ... | 0.500 | -0.075 | 0.425 | 745000 | 8.475 | 0.375 | 8.100 | ... | ... | -0.008218 |
| -0.008218 | ... | ... | 0.425 | -0.050 | 0.375 | 750000 | 8.925 | 0.400 | 8.525 | ... | ... | -0.007643 |
| -0.007548 | ... | ... | 0.375 | -0.050 | 0.325 | 755000 | 9.375 | 0.400 | 8.975 | ... | ... | -0.007005 |
| -0.006799 | ... | ... | 0.325 | -0.050 | 0.275 | 760000 | 9.825 | 0.400 | 9.425 | ... | ... | -0.0063 |
| -0.006436 | ... | ... | 0.275 | -0.025 | 0.250 | 765000 | 10.300 | 0.425 | 9.875 | ... | ... | -0.005979 |
| -0.00554 | ... | ... | 0.250 | -0.050 | 0.200 | 770000 | 10.750 | 0.400 | 10.350 | ... | ... | -0.005154 |
| -0.005081 | ... | ... | 0.225 | -0.050 | 0.175 | 775000 | 11.225 | 0.400 | 10.825 | ... | ... | -0.004759 |
| -0.00458 | ... | ... | 0.175 | -0.025 | 0.150 | 780000 | 11.700 | 0.425 | 11.275 | ... | ... | -0.004337 |
| -0.004035 | ... | ... | 0.150 | -0.025 | 0.125 | 785000 | 12.175 | 0.425 | 11.750 | ... | ... | -0.003884 |
| -0.004074 | ... | ... | 0.150 | -0.025 | 0.125 | 790000 | 12.650 | 0.425 | 12.225 | ... | ... | -0.0034 |
| -0.003469 | ... | ... | 0.125 | -0.025 | 0.100 | 795000 | 13.150 | 0.425 | 12.725 | ... | ... | -0.003487 |
| -0.002801 | ... | ... | 0.100 | -0.025 | 0.075 | 800000 | 13.625 | 0.425 | 13.200 | ... | ... | -0.002967 |
| -0.002824 | ... | ... | 0.075 | 0 | 0.075 | 805000 | 14.125 | 0.450 | 13.675 | ... | ... | -0.003053 |
| -0.002069 | ... | ... | 0.075 | -0.025 | 0.050 | 810000 | 14.625 | 0.450 | 14.175 | ... | ... | -0.003138 |
| -0.002084 | ... | ... | 0.075 | -0.025 | 0.050 | 815000 | 15.100 | 0.425 | 14.675 | ... | ... | -0.00258 |
| -0.002098 | ... | ... | 0.050 | 0 | 0.050 | 820000 | 15.600 | 0.450 | 15.150 | ... | ... | -0.002665 |
| -0.001209 | ... | ... | 0.050 | -0.025 | 0.025 | 825000 | 16.100 | 0.450 | 15.650 | ... | ... | -0.00275 |
| -0.001216 | ... | ... | 0.050 | -0.025 | 0.025 | 830000 | 16.600 | 0.450 | 16.150 | ... | ... | -0.002835 |
| -0.001223 | ... | ... | ... | ... | 0.025 | 835000 | 17.100 | ... | ... | ... | ... | -0.00292 |
| -0.001229 | ... | ... | 0.025 | 0 | 0.025 | 840000 | 17.600 | 0.450 | 17.150 | ... | ... | -0.003005 |
| -0.001242 | ... | ... | 0.025 | 0 | 0.025 | 850000 | 18.600 | 0.450 | 18.150 | ... | ... | -0.003175 |
| -0.000707 | ... | ... | 0.025 | -0.013 | 0.013 | 860000 | 19.600 | 0.450 | 19.150 | ... | ... | -0.003345 |
| -0.000713 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 20.600 | 0.450 | 20.150 | ... | ... | -0.003515 |
| -0.000719 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 21.600 | 0.450 | 21.150 | ... | ... | -0.003685 |
| -0.000724 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 22.600 | 0.450 | 22.150 | ... | ... | -0.003854 |
| -0.000729 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 23.600 | 0.450 | 23.150 | ... | ... | -0.004024 |
| -0.000734 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 24.600 | 0.450 | 24.150 | ... | ... | -0.004193 |
| -0.000739 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 25.600 | 0.450 | 25.150 | ... | ... | -0.004362 |
| -0.000743 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 26.600 | 0.450 | 26.150 | ... | ... | -0.004532 |
| -0.000748 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 27.600 | 0.450 | 27.150 | ... | ... | -0.004701 |
| -0.000752 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 28.600 | 0.450 | 28.150 | ... | ... | -0.004869 |
| -0.000756 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 29.600 | 0.450 | 29.150 | ... | ... | -0.005038 |
| -0.00076 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 30.600 | 0.450 | 30.150 | ... | ... | -0.005207 |
| -0.000764 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 31.600 | 0.450 | 31.150 | ... | ... | -0.005375 |
| -0.000767 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 32.600 | 0.450 | 32.150 | ... | ... | -0.005543 |
| -0.000771 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 33.600 | 0.450 | 33.150 | ... | ... | -0.005712 |
| -0.000774 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 34.600 | 0.450 | 34.150 | ... | ... | -0.00588 |
| -0.000778 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 35.600 | 0.450 | 35.150 | ... | ... | -0.006047 |
| -0.000781 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 36.600 | 0.450 | 36.150 | ... | ... | -0.006215 |
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.