Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010018 | ... | ... | 40.950 | 0.350 | 41.300 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00179 |
| -0.009828 | ... | ... | 39.950 | 0.350 | 40.300 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| -0.009629 | ... | ... | 38.950 | 0.350 | 39.300 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001783 |
| -0.009424 | ... | ... | 37.950 | 0.350 | 38.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| -0.009213 | ... | ... | 36.950 | 0.350 | 37.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001773 |
| -0.008996 | ... | ... | 35.950 | 0.350 | 36.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
| -0.008775 | ... | ... | 34.950 | 0.350 | 35.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| -0.008551 | ... | ... | 33.950 | 0.350 | 34.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001756 |
| -0.008322 | ... | ... | 32.950 | 0.350 | 33.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001749 |
| -0.008091 | ... | ... | 31.950 | 0.350 | 32.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| -0.007857 | ... | ... | 30.950 | 0.350 | 31.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001735 |
| -0.00762 | ... | ... | 29.950 | 0.350 | 30.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001727 |
| -0.007382 | ... | ... | 28.950 | 0.350 | 29.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
| -0.007141 | ... | ... | 27.950 | 0.350 | 28.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001711 |
| -0.006899 | ... | ... | 26.950 | 0.350 | 27.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001702 |
| -0.006655 | ... | ... | 25.950 | 0.350 | 26.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001692 |
| -0.00641 | ... | ... | 24.950 | 0.350 | 25.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001683 |
| -0.006163 | ... | ... | 23.950 | 0.350 | 24.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001672 |
| -0.005916 | ... | ... | 22.950 | 0.350 | 23.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001662 |
| -0.005667 | ... | ... | 21.950 | 0.350 | 22.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00165 |
| -0.005418 | ... | ... | 20.950 | 0.350 | 21.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001638 |
| -0.005167 | ... | ... | 19.950 | 0.350 | 20.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001626 |
| -0.004916 | ... | ... | 18.950 | 0.350 | 19.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
| -0.004665 | ... | ... | 17.950 | 0.350 | 18.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001599 |
| -0.004412 | ... | ... | 16.950 | 0.350 | 17.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001584 |
| -0.00416 | ... | ... | 15.950 | 0.350 | 16.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| -0.003906 | ... | ... | 14.950 | 0.350 | 15.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001552 |
| -0.003779 | ... | ... | 14.450 | 0.350 | 14.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.001543 |
| -0.003653 | ... | ... | 13.950 | 0.350 | 14.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001534 |
| -0.003526 | ... | ... | 13.450 | 0.350 | 13.800 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.001525 |
| -0.003398 | ... | ... | 12.950 | 0.350 | 13.300 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001515 |
| -0.003271 | ... | ... | 12.450 | 0.350 | 12.800 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.001505 |
| -0.003144 | ... | ... | 11.950 | 0.350 | 12.300 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001495 |
| -0.003017 | ... | ... | 11.450 | 0.350 | 11.800 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001484 |
| -0.002889 | ... | ... | 10.950 | 0.350 | 11.300 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001473 |
| -0.002762 | ... | ... | 10.450 | 0.350 | 10.800 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001461 |
| -0.002634 | ... | ... | 9.950 | 0.350 | 10.300 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001449 |
| -0.002507 | ... | ... | 9.450 | 0.350 | 9.800 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001436 |
| -0.002379 | ... | ... | 8.950 | 0.350 | 9.300 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001422 |
| -0.002252 | ... | ... | 8.450 | 0.350 | 8.800 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001408 |
| -0.002124 | ... | ... | 7.950 | 0.350 | 8.300 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001393 |
| -0.001996 | ... | ... | 7.450 | 0.350 | 7.800 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001377 |
| -0.001868 | ... | ... | 6.950 | 0.350 | 7.300 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00136 |
| -0.001741 | ... | ... | 6.450 | 0.350 | 6.800 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001342 |
| -0.001613 | ... | ... | 5.950 | 0.350 | 6.300 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001322 |
| -0.001485 | ... | ... | 5.450 | 0.350 | 5.800 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001301 |
| -0.001357 | ... | ... | 4.950 | 0.350 | 5.300 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001278 |
| -0.001229 | ... | ... | 4.450 | 0.350 | 4.800 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001253 |
| -0.001101 | ... | ... | 3.950 | 0.350 | 4.300 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001226 |
| -0.000973 | ... | ... | 3.450 | 0.350 | 3.800 | 525000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001195 |
| -0.000845 | ... | ... | 2.975 | 0.325 | 3.300 | 530000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001161 |
| -0.000717 | ... | ... | 2.500 | 0.300 | 2.800 | 535000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.001121 |
| -0.002052 | ... | ... | 2.050 | 0.275 | 2.325 | 540000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.001827 |
| -0.002947 | ... | ... | 1.650 | 0.200 | 1.850 | 545000 | 0.075 | -0.125 | 0.200 | ... | ... | -0.003822 |
| -0.004929 | ... | ... | 1.275 | 0.150 | 1.425 | 550000 | 0.125 | -0.200 | 0.325 | ... | ... | -0.004938 |
| -0.006758 | ... | ... | 0.950 | 0.100 | 1.050 | 555000 | 0.250 | -0.250 | 0.500 | ... | ... | -0.00679 |
| -0.00778 | ... | ... | 0.675 | 0.050 | 0.725 | 560000 | 0.425 | -0.300 | 0.725 | ... | ... | -0.007797 |
| -0.007995 | ... | ... | 0.475 | 0 | 0.475 | 565000 | 0.675 | -0.350 | 1.025 | ... | ... | -0.007983 |
| -0.006966 | ... | ... | 0.300 | -0.025 | 0.275 | 570000 | 0.975 | -0.375 | 1.350 | ... | ... | -0.006935 |
| -0.005452 | ... | ... | 0.200 | -0.050 | 0.150 | 575000 | 1.350 | -0.400 | 1.750 | ... | ... | -0.005432 |
| -0.003759 | ... | ... | 0.125 | -0.050 | 0.075 | 580000 | 1.775 | -0.375 | 2.150 | ... | ... | -0.003803 |
| -0.003022 | ... | ... | 0.075 | -0.025 | 0.050 | 585000 | 2.225 | -0.375 | 2.600 | ... | ... | -0.002017 |
| -0.001899 | ... | ... | 0.025 | 0 | 0.025 | 590000 | 2.700 | -0.375 | 3.075 | ... | ... | -0.000691 |
| -0.001153 | ... | ... | 0.025 | -0.013 | 0.013 | 595000 | 3.200 | -0.350 | 3.550 | ... | ... | -0.000819 |
| -0.001189 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3.700 | -0.350 | 4.050 | ... | ... | -0.000947 |
| -0.00122 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 4.200 | -0.350 | 4.550 | ... | ... | -0.001075 |
| -0.001248 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4.700 | -0.350 | 5.050 | ... | ... | -0.001203 |
| -0.001274 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 5.200 | -0.350 | 5.550 | ... | ... | -0.001331 |
| -0.001297 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5.700 | -0.350 | 6.050 | ... | ... | -0.001459 |
| -0.001318 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 6.200 | -0.350 | 6.550 | ... | ... | -0.001587 |
| -0.001338 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6.700 | -0.350 | 7.050 | ... | ... | -0.001715 |
| -0.001356 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 7.200 | -0.350 | 7.550 | ... | ... | -0.001843 |
| -0.001374 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7.700 | -0.350 | 8.050 | ... | ... | -0.001971 |
| -0.00139 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 8.200 | -0.350 | 8.550 | ... | ... | -0.002099 |
| -0.001405 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8.700 | -0.350 | 9.050 | ... | ... | -0.002227 |
| -0.00142 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 9.200 | -0.350 | 9.550 | ... | ... | -0.002354 |
| -0.001433 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9.700 | -0.350 | 10.050 | ... | ... | -0.002482 |
| -0.001446 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 10.200 | -0.350 | 10.550 | ... | ... | -0.00261 |
| -0.001459 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10.700 | -0.350 | 11.050 | ... | ... | -0.002738 |
| -0.001471 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 11.200 | -0.350 | 11.550 | ... | ... | -0.002865 |
| -0.001482 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11.700 | -0.350 | 12.050 | ... | ... | -0.002993 |
| -0.001493 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 12.200 | -0.350 | 12.550 | ... | ... | -0.003121 |
| -0.001504 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12.700 | -0.350 | 13.050 | ... | ... | -0.003248 |
| -0.001514 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 13.200 | -0.350 | 13.550 | ... | ... | -0.003376 |
| -0.001524 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13.700 | -0.350 | 14.050 | ... | ... | -0.003503 |
| -0.001533 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 14.200 | -0.350 | 14.550 | ... | ... | -0.003631 |
| -0.001542 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14.700 | -0.350 | 15.050 | ... | ... | -0.003758 |
| -0.001551 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 15.200 | -0.350 | 15.550 | ... | ... | -0.003886 |
| -0.00156 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15.700 | -0.350 | 16.050 | ... | ... | -0.004013 |
| -0.001568 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 16.200 | -0.350 | 16.550 | ... | ... | -0.004141 |
| -0.001576 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16.700 | -0.350 | 17.050 | ... | ... | -0.004268 |
| -0.001584 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 17.200 | -0.350 | 17.550 | ... | ... | -0.004395 |
| -0.001592 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17.700 | -0.350 | 18.050 | ... | ... | -0.004522 |
| -0.001606 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18.700 | -0.350 | 19.050 | ... | ... | -0.004777 |
| -0.00162 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19.700 | -0.350 | 20.050 | ... | ... | -0.005031 |
| -0.001633 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20.700 | -0.350 | 21.050 | ... | ... | -0.005285 |
| -0.001646 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21.700 | -0.350 | 22.050 | ... | ... | -0.005539 |
| -0.001658 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22.700 | -0.350 | 23.050 | ... | ... | -0.005793 |
| -0.001669 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23.700 | -0.350 | 24.050 | ... | ... | -0.006047 |
| -0.001681 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24.700 | -0.350 | 25.050 | ... | ... | -0.0063 |
| -0.001691 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25.700 | -0.350 | 26.050 | ... | ... | -0.006554 |
| -0.001701 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26.700 | -0.350 | 27.050 | ... | ... | -0.006807 |
| -0.001711 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.700 | -0.350 | 28.050 | ... | ... | -0.007059 |
| -0.001721 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28.700 | -0.350 | 29.050 | ... | ... | -0.007312 |
| -0.00173 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29.700 | -0.350 | 30.050 | ... | ... | -0.007565 |
| -0.001739 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30.700 | -0.350 | 31.050 | ... | ... | -0.007817 |
| -0.001748 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31.700 | -0.350 | 32.050 | ... | ... | -0.008069 |
| -0.001756 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32.700 | -0.350 | 33.050 | ... | ... | -0.008321 |
| -0.001764 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33.700 | -0.350 | 34.050 | ... | ... | -0.008573 |
| -0.001772 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 34.700 | -0.350 | 35.050 | ... | ... | -0.008825 |
| -0.001779 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 35.700 | -0.350 | 36.050 | ... | ... | -0.009076 |
| -0.001787 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 36.700 | -0.350 | 37.050 | ... | ... | -0.009327 |
| -0.001794 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 37.700 | -0.350 | 38.050 | ... | ... | -0.009578 |
| -0.001801 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 38.700 | -0.350 | 39.050 | ... | ... | -0.009829 |
| -0.001808 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 39.700 | -0.350 | 40.050 | ... | ... | -0.01008 |
| -0.001815 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 40.700 | -0.350 | 41.050 | ... | ... | -0.01033 |
| -0.001821 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 41.700 | -0.350 | 42.050 | ... | ... | -0.01058 |
| -0.001828 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 42.700 | -0.350 | 43.050 | ... | ... | -0.01083 |
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.