Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.054313 | ... | ... | 41.300 | 0.200 | 41.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| -0.054304 | ... | ... | 40.300 | 0.200 | 40.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001782 |
| -0.054233 | ... | ... | 39.300 | 0.200 | 39.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| -0.054108 | ... | ... | 38.300 | 0.200 | 38.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001773 |
| -0.053936 | ... | ... | 37.300 | 0.200 | 37.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
| -0.053721 | ... | ... | 36.300 | 0.200 | 36.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| -0.053467 | ... | ... | 35.300 | 0.200 | 35.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001756 |
| -0.053177 | ... | ... | 34.300 | 0.200 | 34.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| -0.052855 | ... | ... | 33.300 | 0.200 | 33.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| -0.052501 | ... | ... | 32.300 | 0.200 | 32.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001736 |
| -0.052118 | ... | ... | 31.300 | 0.200 | 31.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001729 |
| -0.051706 | ... | ... | 30.300 | 0.200 | 30.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001721 |
| -0.051268 | ... | ... | 29.300 | 0.200 | 29.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001712 |
| -0.050802 | ... | ... | 28.300 | 0.200 | 28.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001704 |
| -0.050311 | ... | ... | 27.300 | 0.200 | 27.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001694 |
| -0.049793 | ... | ... | 26.300 | 0.200 | 26.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001685 |
| -0.049249 | ... | ... | 25.300 | 0.200 | 25.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001675 |
| -0.048678 | ... | ... | 24.300 | 0.200 | 24.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001664 |
| -0.048081 | ... | ... | 23.300 | 0.200 | 23.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| -0.047455 | ... | ... | 22.300 | 0.200 | 22.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001641 |
| -0.0468 | ... | ... | 21.300 | 0.200 | 21.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
| -0.046114 | ... | ... | 20.300 | 0.200 | 20.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001616 |
| -0.045396 | ... | ... | 19.300 | 0.200 | 19.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001602 |
| -0.044643 | ... | ... | 18.300 | 0.200 | 18.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001588 |
| -0.043853 | ... | ... | 17.300 | 0.200 | 17.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001573 |
| -0.043023 | ... | ... | 16.300 | 0.200 | 16.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
| -0.042149 | ... | ... | 15.300 | 0.200 | 15.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001539 |
| -0.041694 | ... | ... | 14.800 | 0.200 | 15 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
| -0.041226 | ... | ... | 14.300 | 0.200 | 14.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00152 |
| -0.040745 | ... | ... | 13.800 | 0.200 | 14 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.00151 |
| -0.04025 | ... | ... | 13.300 | 0.200 | 13.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.0015 |
| -0.039739 | ... | ... | 12.800 | 0.200 | 13 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00149 |
| -0.039212 | ... | ... | 12.300 | 0.200 | 12.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001478 |
| -0.038668 | ... | ... | 11.800 | 0.200 | 12 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001467 |
| -0.038105 | ... | ... | 11.300 | 0.200 | 11.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001455 |
| -0.037522 | ... | ... | 10.800 | 0.200 | 11 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001442 |
| -0.036918 | ... | ... | 10.300 | 0.200 | 10.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001429 |
| -0.036291 | ... | ... | 9.800 | 0.200 | 10 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001415 |
| -0.035638 | ... | ... | 9.300 | 0.200 | 9.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.0014 |
| -0.034957 | ... | ... | 8.800 | 0.200 | 9 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001385 |
| -0.034246 | ... | ... | 8.300 | 0.200 | 8.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| -0.033502 | ... | ... | 7.800 | 0.200 | 8 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001351 |
| -0.03272 | ... | ... | 7.300 | 0.200 | 7.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001332 |
| -0.031897 | ... | ... | 6.800 | 0.200 | 7 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001312 |
| -0.031027 | ... | ... | 6.300 | 0.200 | 6.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00129 |
| -0.030104 | ... | ... | 5.800 | 0.200 | 6 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001266 |
| -0.029119 | ... | ... | 5.300 | 0.200 | 5.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00124 |
| -0.028064 | ... | ... | 4.800 | 0.200 | 5 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001211 |
| -0.026925 | ... | ... | 4.300 | 0.200 | 4.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001179 |
| -0.025686 | ... | ... | 3.800 | 0.200 | 4 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001141 |
| -0.024326 | ... | ... | 3.300 | 0.200 | 3.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001098 |
| -0.022814 | ... | ... | 2.800 | 0.200 | 3 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001046 |
| -0.021106 | ... | ... | 2.325 | 0.175 | 2.500 | 540000 | 0.025 | 0 | 0.025 | ... | ... | -0.001655 |
| -0.019899 | ... | ... | 1.850 | 0.200 | 2.050 | 545000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00245 |
| -0.018234 | ... | ... | 1.425 | 0.175 | 1.600 | 550000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.003223 |
| -0.016285 | ... | ... | 1.050 | 0.125 | 1.175 | 555000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.003164 |
| -0.014813 | ... | ... | 0.725 | 0.125 | 0.850 | 560000 | 0.350 | -0.075 | 0.425 | ... | ... | 0.000052 |
| -0.01246 | ... | ... | 0.475 | 0.075 | 0.550 | 565000 | 0.550 | -0.125 | 0.675 | ... | ... | 0.00011 |
| -0.010306 | ... | ... | 0.275 | 0.075 | 0.350 | 570000 | 0.850 | -0.125 | 0.975 | ... | ... | 0.000168 |
| -0.00774 | ... | ... | 0.150 | 0.050 | 0.200 | 575000 | 1.200 | -0.150 | 1.350 | ... | ... | 0.000226 |
| -0.005127 | ... | ... | 0.075 | 0.025 | 0.100 | 580000 | 1.600 | -0.175 | 1.775 | ... | ... | 0.000284 |
| -0.003267 | ... | ... | 0.050 | 0 | 0.050 | 585000 | 2.050 | -0.175 | 2.225 | ... | ... | 0.000342 |
| -0.002012 | ... | ... | 0.025 | 0 | 0.025 | 590000 | 2.525 | -0.175 | 2.700 | ... | ... | 0.0004 |
| -0.001205 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 3 | -0.200 | 3.200 | ... | ... | 0.000458 |
| -0.001235 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3.500 | -0.200 | 3.700 | ... | ... | 0.000516 |
| -0.001261 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 4 | -0.200 | 4.200 | ... | ... | 0.000574 |
| -0.001285 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4.500 | -0.200 | 4.700 | ... | ... | 0.000632 |
| -0.001308 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 5 | -0.200 | 5.200 | ... | ... | 0.00069 |
| -0.001328 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5.500 | -0.200 | 5.700 | ... | ... | 0.000748 |
| -0.001347 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 6 | -0.200 | 6.200 | ... | ... | 0.000806 |
| -0.001365 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6.500 | -0.200 | 6.700 | ... | ... | 0.000864 |
| -0.001382 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 7 | -0.200 | 7.200 | ... | ... | 0.000922 |
| -0.001398 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7.500 | -0.200 | 7.700 | ... | ... | 0.00098 |
| -0.001412 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 8 | -0.200 | 8.200 | ... | ... | 0.001038 |
| -0.001427 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8.500 | -0.200 | 8.700 | ... | ... | 0.001096 |
| -0.00144 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 9 | -0.200 | 9.200 | ... | ... | 0.001154 |
| -0.001453 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9.500 | -0.200 | 9.700 | ... | ... | 0.001212 |
| -0.001465 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 10 | -0.200 | 10.200 | ... | ... | 0.00127 |
| -0.001477 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10.500 | -0.200 | 10.700 | ... | ... | 0.001328 |
| -0.001488 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 11 | -0.200 | 11.200 | ... | ... | 0.001386 |
| -0.001498 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11.500 | -0.200 | 11.700 | ... | ... | 0.001444 |
| -0.001509 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 12 | -0.200 | 12.200 | ... | ... | 0.001502 |
| -0.001519 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12.500 | -0.200 | 12.700 | ... | ... | 0.00156 |
| -0.001529 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 13 | -0.200 | 13.200 | ... | ... | 0.001618 |
| -0.001538 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13.500 | -0.200 | 13.700 | ... | ... | 0.001676 |
| -0.001547 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 14 | -0.200 | 14.200 | ... | ... | 0.001734 |
| -0.001556 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14.500 | -0.200 | 14.700 | ... | ... | 0.001792 |
| -0.001564 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 15 | -0.200 | 15.200 | ... | ... | 0.00185 |
| -0.001572 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15.500 | -0.200 | 15.700 | ... | ... | 0.001908 |
| -0.00158 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 16 | -0.200 | 16.200 | ... | ... | 0.001966 |
| -0.001588 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16.500 | -0.200 | 16.700 | ... | ... | 0.002024 |
| -0.001595 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 17 | -0.200 | 17.200 | ... | ... | 0.002082 |
| -0.001603 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17.500 | -0.200 | 17.700 | ... | ... | 0.00214 |
| -0.001617 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18.500 | -0.200 | 18.700 | ... | ... | 0.002256 |
| -0.00163 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19.500 | -0.200 | 19.700 | ... | ... | 0.002371 |
| -0.001643 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20.500 | -0.200 | 20.700 | ... | ... | 0.002487 |
| -0.001655 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21.500 | -0.200 | 21.700 | ... | ... | 0.002603 |
| -0.001667 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22.500 | -0.200 | 22.700 | ... | ... | 0.002719 |
| -0.001678 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23.500 | -0.200 | 23.700 | ... | ... | 0.002835 |
| -0.001689 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24.500 | -0.200 | 24.700 | ... | ... | 0.002951 |
| -0.001699 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25.500 | -0.200 | 25.700 | ... | ... | 0.003067 |
| -0.001709 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26.500 | -0.200 | 26.700 | ... | ... | 0.003183 |
| -0.001719 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.500 | -0.200 | 27.700 | ... | ... | 0.003299 |
| -0.001728 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28.500 | -0.200 | 28.700 | ... | ... | 0.003415 |
| -0.001737 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29.500 | -0.200 | 29.700 | ... | ... | 0.003531 |
| -0.001745 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30.500 | -0.200 | 30.700 | ... | ... | 0.003647 |
| -0.001754 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31.500 | -0.200 | 31.700 | ... | ... | 0.003763 |
| -0.001762 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32.500 | -0.200 | 32.700 | ... | ... | 0.003879 |
| -0.00177 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33.500 | -0.200 | 33.700 | ... | ... | 0.003995 |
| -0.001778 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 34.500 | -0.200 | 34.700 | ... | ... | 0.004111 |
| -0.001785 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 35.500 | -0.200 | 35.700 | ... | ... | 0.004227 |
| -0.001792 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 36.500 | -0.200 | 36.700 | ... | ... | 0.004343 |
| -0.001799 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 37.500 | -0.200 | 37.700 | ... | ... | 0.004459 |
| -0.001806 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 38.500 | -0.200 | 38.700 | ... | ... | 0.004575 |
| -0.001813 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 39.500 | -0.200 | 39.700 | ... | ... | 0.004691 |
| -0.00182 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 40.500 | -0.200 | 40.700 | ... | ... | 0.004807 |
| -0.001826 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 41.500 | -0.200 | 41.700 | ... | ... | 0.004923 |
| -0.001832 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 42.500 | -0.200 | 42.700 | ... | ... | 0.005039 |
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.