Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01252 | ... | ... | 47.750 | 0.625 | 48.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00291 |
| -0.012319 | ... | ... | 46.750 | 0.625 | 47.375 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002906 |
| -0.012109 | ... | ... | 45.750 | 0.625 | 46.375 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| -0.011892 | ... | ... | 44.750 | 0.625 | 45.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.011669 | ... | ... | 43.750 | 0.625 | 44.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
| -0.011441 | ... | ... | 42.750 | 0.625 | 43.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002884 |
| -0.011208 | ... | ... | 41.750 | 0.625 | 42.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002878 |
| -0.010971 | ... | ... | 40.750 | 0.625 | 41.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00287 |
| -0.01073 | ... | ... | 39.750 | 0.625 | 40.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
| -0.010486 | ... | ... | 38.750 | 0.625 | 39.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| -0.01024 | ... | ... | 37.750 | 0.625 | 38.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| -0.00999 | ... | ... | 36.750 | 0.625 | 37.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002836 |
| -0.009739 | ... | ... | 35.750 | 0.625 | 36.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002826 |
| -0.009485 | ... | ... | 34.750 | 0.625 | 35.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002815 |
| -0.00923 | ... | ... | 33.750 | 0.625 | 34.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
| -0.008973 | ... | ... | 32.750 | 0.625 | 33.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002793 |
| -0.008714 | ... | ... | 31.750 | 0.625 | 32.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.008454 | ... | ... | 30.750 | 0.625 | 31.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002769 |
| -0.008193 | ... | ... | 29.750 | 0.625 | 30.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002756 |
| -0.007931 | ... | ... | 28.750 | 0.625 | 29.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| -0.007667 | ... | ... | 27.750 | 0.625 | 28.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002729 |
| -0.007403 | ... | ... | 26.750 | 0.625 | 27.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002714 |
| -0.007138 | ... | ... | 25.750 | 0.625 | 26.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002699 |
| -0.006872 | ... | ... | 24.750 | 0.625 | 25.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002683 |
| -0.006605 | ... | ... | 23.750 | 0.625 | 24.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002666 |
| -0.006338 | ... | ... | 22.750 | 0.625 | 23.375 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| -0.00607 | ... | ... | 21.750 | 0.625 | 22.375 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002631 |
| -0.005801 | ... | ... | 20.750 | 0.625 | 21.375 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002612 |
| -0.005533 | ... | ... | 19.750 | 0.625 | 20.375 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002592 |
| -0.005263 | ... | ... | 18.750 | 0.625 | 19.375 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| -0.005128 | ... | ... | 18.250 | 0.625 | 18.875 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.004994 | ... | ... | 17.750 | 0.625 | 18.375 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.004859 | ... | ... | 17.250 | 0.625 | 17.875 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.004724 | ... | ... | 16.750 | 0.625 | 17.375 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002525 |
| -0.004588 | ... | ... | 16.250 | 0.625 | 16.875 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002513 |
| -0.004453 | ... | ... | 15.750 | 0.625 | 16.375 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.0025 |
| -0.004318 | ... | ... | 15.250 | 0.625 | 15.875 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| -0.004183 | ... | ... | 14.750 | 0.625 | 15.375 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.004047 | ... | ... | 14.250 | 0.625 | 14.875 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.003911 | ... | ... | 13.750 | 0.625 | 14.375 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| -0.003776 | ... | ... | 13.250 | 0.625 | 13.875 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.00364 | ... | ... | 12.750 | 0.625 | 13.375 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002416 |
| -0.003504 | ... | ... | 12.250 | 0.625 | 12.875 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.003369 | ... | ... | 11.750 | 0.625 | 12.375 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| -0.003233 | ... | ... | 11.250 | 0.625 | 11.875 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.003097 | ... | ... | 10.750 | 0.625 | 11.375 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002348 |
| -0.002961 | ... | ... | 10.250 | 0.625 | 10.875 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002329 |
| -0.002825 | ... | ... | 9.750 | 0.625 | 10.375 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.002689 | ... | ... | 9.250 | 0.625 | 9.875 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002289 |
| -0.002553 | ... | ... | 8.750 | 0.625 | 9.375 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| -0.002417 | ... | ... | 8.250 | 0.625 | 8.875 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| -0.002281 | ... | ... | 7.750 | 0.625 | 8.375 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| -0.002145 | ... | ... | 7.250 | 0.625 | 7.875 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002196 |
| -0.002009 | ... | ... | 6.750 | 0.625 | 7.375 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002169 |
| -0.001873 | ... | ... | 6.250 | 0.625 | 6.875 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| -0.001737 | ... | ... | 5.750 | 0.625 | 6.375 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.00211 |
| -0.001601 | ... | ... | 5.250 | 0.625 | 5.875 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002077 |
| -0.001465 | ... | ... | 4.750 | 0.625 | 5.375 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002041 |
| -0.001328 | ... | ... | 4.250 | 0.625 | 4.875 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| -0.001192 | ... | ... | 3.750 | 0.625 | 4.375 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001959 |
| -0.001056 | ... | ... | 3.250 | 0.625 | 3.875 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| -0.00092 | ... | ... | 2.750 | 0.625 | 3.375 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001857 |
| -0.000784 | ... | ... | 2.275 | 0.600 | 2.875 | 605000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001795 |
| -0.003156 | ... | ... | 1.800 | 0.600 | 2.400 | 610000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002933 |
| -0.004697 | ... | ... | 1.375 | 0.550 | 1.925 | 615000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.004609 |
| -0.006874 | ... | ... | 0.975 | 0.500 | 1.475 | 620000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.006869 |
| -0.009529 | ... | ... | 0.675 | 0.400 | 1.075 | 625000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.009555 |
| -0.011182 | ... | ... | 0.425 | 0.300 | 0.725 | 630000 | 0.350 | -0.325 | 0.675 | ... | ... | -0.0112 |
| -0.012057 | ... | ... | 0.250 | 0.225 | 0.475 | 635000 | 0.600 | -0.400 | 1 | ... | ... | -0.012051 |
| -0.010745 | ... | ... | 0.125 | 0.150 | 0.275 | 640000 | 0.900 | -0.475 | 1.375 | ... | ... | -0.010719 |
| -0.008513 | ... | ... | 0.075 | 0.075 | 0.150 | 645000 | 1.275 | -0.525 | 1.800 | ... | ... | -0.008495 |
| -0.00591 | ... | ... | 0.025 | 0.050 | 0.075 | 650000 | 1.700 | -0.575 | 2.275 | ... | ... | -0.005946 |
| -0.002854 | ... | ... | 0.013 | 0.013 | 0.025 | 655000 | 2.150 | -0.600 | 2.750 | ... | ... | -0.003042 |
| -0.00176 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 2.625 | -0.625 | 3.250 | ... | ... | -0.000716 |
| -0.001827 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 3.125 | -0.625 | 3.750 | ... | ... | -0.000852 |
| -0.001885 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 3.625 | -0.625 | 4.250 | ... | ... | -0.000988 |
| -0.001936 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 4.125 | -0.625 | 4.750 | ... | ... | -0.001124 |
| -0.001981 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 4.625 | -0.625 | 5.250 | ... | ... | -0.00126 |
| -0.002022 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 5.125 | -0.625 | 5.750 | ... | ... | -0.001397 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 5.625 | -0.625 | 6.250 | ... | ... | -0.001533 |
| -0.002094 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 6.125 | -0.625 | 6.750 | ... | ... | -0.001669 |
| -0.002126 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 6.625 | -0.625 | 7.250 | ... | ... | -0.001805 |
| -0.002155 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 7.125 | -0.625 | 7.750 | ... | ... | -0.001941 |
| -0.002183 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 7.625 | -0.625 | 8.250 | ... | ... | -0.002077 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 8.125 | -0.625 | 8.750 | ... | ... | -0.002213 |
| -0.002234 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 8.625 | -0.625 | 9.250 | ... | ... | -0.00235 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 9.125 | -0.625 | 9.750 | ... | ... | -0.002486 |
| -0.002279 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 9.625 | -0.625 | 10.250 | ... | ... | -0.002622 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 10.125 | -0.625 | 10.750 | ... | ... | -0.002758 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 10.625 | -0.625 | 11.250 | ... | ... | -0.002894 |
| -0.002339 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 11.125 | -0.625 | 11.750 | ... | ... | -0.00303 |
| -0.002358 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 11.625 | -0.625 | 12.250 | ... | ... | -0.003166 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 12.125 | -0.625 | 12.750 | ... | ... | -0.003302 |
| -0.002392 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 12.625 | -0.625 | 13.250 | ... | ... | -0.003438 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 13.125 | -0.625 | 13.750 | ... | ... | -0.003574 |
| -0.002424 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 13.625 | -0.625 | 14.250 | ... | ... | -0.00371 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 14.125 | -0.625 | 14.750 | ... | ... | -0.003846 |
| -0.002454 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 14.625 | -0.625 | 15.250 | ... | ... | -0.003982 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 15.125 | -0.625 | 15.750 | ... | ... | -0.004117 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 15.625 | -0.625 | 16.250 | ... | ... | -0.004253 |
| -0.002495 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 16.125 | -0.625 | 16.750 | ... | ... | -0.004389 |
| -0.002508 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 16.625 | -0.625 | 17.250 | ... | ... | -0.004525 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 17.125 | -0.625 | 17.750 | ... | ... | -0.004661 |
| -0.002533 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 17.625 | -0.625 | 18.250 | ... | ... | -0.004796 |
| -0.002556 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 18.625 | -0.625 | 19.250 | ... | ... | -0.005068 |
| -0.002578 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 19.625 | -0.625 | 20.250 | ... | ... | -0.005339 |
| -0.002599 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 20.625 | -0.625 | 21.250 | ... | ... | -0.00561 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 21.625 | -0.625 | 22.250 | ... | ... | -0.005881 |
| -0.002639 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 22.625 | -0.625 | 23.250 | ... | ... | -0.006152 |
| -0.002657 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 23.625 | -0.625 | 24.250 | ... | ... | -0.006423 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 24.625 | -0.625 | 25.250 | ... | ... | -0.006694 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 25.625 | -0.625 | 26.250 | ... | ... | -0.006964 |
| -0.002708 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 26.625 | -0.625 | 27.250 | ... | ... | -0.007235 |
| -0.002724 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 27.625 | -0.625 | 28.250 | ... | ... | -0.007505 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 28.625 | -0.625 | 29.250 | ... | ... | -0.007775 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 29.625 | -0.625 | 30.250 | ... | ... | -0.008045 |
| -0.002768 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 30.625 | -0.625 | 31.250 | ... | ... | -0.008315 |
| -0.002782 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 31.625 | -0.625 | 32.250 | ... | ... | -0.008585 |
| -0.002795 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 32.625 | -0.625 | 33.250 | ... | ... | -0.008854 |
| -0.002809 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 33.625 | -0.625 | 34.250 | ... | ... | -0.009124 |
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.