Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012694 | ... | ... | 25.750 | -0.150 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.011755 |
| -0.012217 | ... | ... | 24.750 | -0.150 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.011692 |
| -0.011737 | ... | ... | 23.750 | -0.150 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.011625 |
| -0.011254 | ... | ... | 22.750 | -0.150 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.011553 |
| -0.010769 | ... | ... | 21.750 | -0.150 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.011476 |
| -0.01028 | ... | ... | 20.750 | -0.150 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.011395 |
| -0.00979 | ... | ... | 19.750 | -0.150 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.011308 |
| -0.009298 | ... | ... | 18.750 | -0.150 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.011216 |
| -0.008804 | ... | ... | 17.750 | -0.150 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.011118 |
| -0.008309 | ... | ... | 16.750 | -0.150 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.011013 |
| -0.007813 | ... | ... | 15.750 | -0.150 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.010901 |
| -0.007316 | ... | ... | 14.750 | -0.150 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.010782 |
| -0.006818 | ... | ... | 13.750 | -0.150 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.010654 |
| -0.006319 | ... | ... | 12.750 | -0.150 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.010516 |
| -0.00582 | ... | ... | 11.750 | -0.150 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.010365 |
| -0.00557 | ... | ... | 11.250 | -0.150 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | -0.010286 |
| -0.005319 | ... | ... | 10.750 | -0.150 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.010203 |
| -0.005069 | ... | ... | 10.250 | -0.150 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | -0.010115 |
| -0.004819 | ... | ... | 9.750 | -0.150 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.010023 |
| -0.004568 | ... | ... | 9.250 | -0.150 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.009927 |
| -0.004318 | ... | ... | 8.750 | -0.150 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.009825 |
| -0.004067 | ... | ... | 8.250 | -0.150 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.009717 |
| -0.003817 | ... | ... | 7.750 | -0.150 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.009602 |
| -0.003566 | ... | ... | 7.250 | -0.150 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.009481 |
| -0.003315 | ... | ... | 6.750 | -0.150 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00935 |
| -0.003064 | ... | ... | 6.250 | -0.150 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.009211 |
| -0.002813 | ... | ... | 5.750 | -0.150 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.009059 |
| -0.002562 | ... | ... | 5.250 | -0.150 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.008894 |
| -0.002311 | ... | ... | 4.750 | -0.150 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.008713 |
| -0.00206 | ... | ... | 4.250 | -0.150 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.008513 |
| -0.001809 | ... | ... | 3.750 | -0.150 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.008288 |
| -0.001558 | ... | ... | 3.250 | -0.150 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.008032 |
| -0.001306 | ... | ... | 2.750 | -0.150 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.007734 |
| -0.001055 | ... | ... | 2.250 | -0.150 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.007379 |
| -0.000804 | ... | ... | 1.750 | -0.150 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006934 |
| -0.000553 | ... | ... | 1.250 | -0.150 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00634 |
| -0.000302 | ... | ... | 0.750 | -0.150 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005428 |
| -0.005115 | ... | ... | 0.250 | -0.125 | 0.125 | 435000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.005119 |
| -0.004856 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0.150 | 0.250 | ... | ... | -0.000201 |
| -0.006031 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0.150 | 0.750 | ... | ... | -0.000452 |
| -0.00672 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0.150 | 1.250 | ... | ... | -0.000704 |
| -0.007214 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0.150 | 1.750 | ... | ... | -0.000955 |
| -0.007601 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0.150 | 2.250 | ... | ... | -0.001206 |
| -0.007919 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0.150 | 2.750 | ... | ... | -0.001457 |
| -0.00819 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0.150 | 3.250 | ... | ... | -0.001708 |
| -0.008427 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0.150 | 3.750 | ... | ... | -0.00196 |
| -0.008636 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0.150 | 4.250 | ... | ... | -0.002211 |
| -0.008824 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0.150 | 4.750 | ... | ... | -0.002462 |
| -0.008995 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0.150 | 5.250 | ... | ... | -0.002713 |
| -0.009152 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0.150 | 5.750 | ... | ... | -0.002964 |
| -0.009296 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0.150 | 6.250 | ... | ... | -0.003215 |
| -0.009431 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0.150 | 6.750 | ... | ... | -0.003466 |
| -0.009556 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0.150 | 7.250 | ... | ... | -0.003717 |
| -0.009674 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0.150 | 7.750 | ... | ... | -0.003968 |
| -0.009785 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0.150 | 8.250 | ... | ... | -0.004219 |
| -0.009889 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0.150 | 8.750 | ... | ... | -0.00447 |
| -0.009988 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0.150 | 9.250 | ... | ... | -0.00472 |
| -0.010083 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0.150 | 9.750 | ... | ... | -0.004971 |
| -0.010172 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0.150 | 10.250 | ... | ... | -0.005222 |
| -0.010258 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0.150 | 10.750 | ... | ... | -0.005473 |
| -0.01034 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0.150 | 11.250 | ... | ... | -0.005723 |
| -0.010418 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0.150 | 11.750 | ... | ... | -0.005974 |
| -0.010494 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0.150 | 12.250 | ... | ... | -0.006224 |
| -0.010567 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0.150 | 12.750 | ... | ... | -0.006475 |
| -0.010636 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0.150 | 13.250 | ... | ... | -0.006725 |
| -0.010703 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0.150 | 13.750 | ... | ... | -0.006976 |
| -0.010769 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0.150 | 14.250 | ... | ... | -0.007226 |
| -0.010832 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0.150 | 14.750 | ... | ... | -0.007476 |
| -0.010893 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0.150 | 15.250 | ... | ... | -0.007727 |
| -0.010951 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0.150 | 15.750 | ... | ... | -0.007977 |
| -0.011008 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0.150 | 16.250 | ... | ... | -0.008227 |
| -0.011119 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0.150 | 17.250 | ... | ... | -0.008727 |
| -0.011222 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0.150 | 18.250 | ... | ... | -0.009227 |
| -0.01132 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0.150 | 19.250 | ... | ... | -0.009726 |
| -0.011414 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0.150 | 20.250 | ... | ... | -0.010226 |
| -0.011502 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0.150 | 21.250 | ... | ... | -0.010725 |
| -0.011587 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0.150 | 22.250 | ... | ... | -0.011224 |
| -0.011669 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0.150 | 23.250 | ... | ... | -0.011722 |
| -0.011747 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0.150 | 24.250 | ... | ... | -0.01222 |
| -0.011821 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0.150 | 25.250 | ... | ... | -0.012718 |
| -0.011893 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0.150 | 26.250 | ... | ... | -0.013216 |
| -0.011963 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0.150 | 27.250 | ... | ... | -0.013713 |
| -0.01203 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0.150 | 28.250 | ... | ... | -0.01421 |
| -0.012094 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0.150 | 29.250 | ... | ... | -0.014707 |
| -0.012156 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0.150 | 30.250 | ... | ... | -0.015204 |
| -0.012216 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0.150 | 31.250 | ... | ... | -0.0157 |
| -0.012275 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0.150 | 32.250 | ... | ... | -0.016196 |
| -0.012331 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0.150 | 33.250 | ... | ... | -0.016692 |
| -0.012386 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0.150 | 34.250 | ... | ... | -0.017187 |
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.