Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014314 | ... | ... | 49.150 | 0.100 | 49.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004279 |
| -0.014081 | ... | ... | 48.150 | 0.100 | 48.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| -0.01384 | ... | ... | 47.150 | 0.100 | 47.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004267 |
| -0.013592 | ... | ... | 46.150 | 0.100 | 46.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00426 |
| -0.013337 | ... | ... | 45.150 | 0.100 | 45.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004252 |
| -0.013078 | ... | ... | 44.150 | 0.100 | 44.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004243 |
| -0.012813 | ... | ... | 43.150 | 0.100 | 43.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004233 |
| -0.012545 | ... | ... | 42.150 | 0.100 | 42.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004223 |
| -0.012273 | ... | ... | 41.150 | 0.100 | 41.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004212 |
| -0.011998 | ... | ... | 40.150 | 0.100 | 40.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
| -0.01172 | ... | ... | 39.150 | 0.100 | 39.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004187 |
| -0.011439 | ... | ... | 38.150 | 0.100 | 38.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004174 |
| -0.011156 | ... | ... | 37.150 | 0.100 | 37.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00416 |
| -0.010871 | ... | ... | 36.150 | 0.100 | 36.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004145 |
| -0.010585 | ... | ... | 35.150 | 0.100 | 35.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| -0.010296 | ... | ... | 34.150 | 0.100 | 34.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004114 |
| -0.010006 | ... | ... | 33.150 | 0.100 | 33.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004097 |
| -0.009715 | ... | ... | 32.150 | 0.100 | 32.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004079 |
| -0.009422 | ... | ... | 31.150 | 0.100 | 31.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004061 |
| -0.009128 | ... | ... | 30.150 | 0.100 | 30.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004042 |
| -0.008833 | ... | ... | 29.150 | 0.100 | 29.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004022 |
| -0.008537 | ... | ... | 28.150 | 0.100 | 28.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004001 |
| -0.00824 | ... | ... | 27.150 | 0.100 | 27.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
| -0.007943 | ... | ... | 26.150 | 0.100 | 26.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003957 |
| -0.007645 | ... | ... | 25.150 | 0.100 | 25.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003934 |
| -0.007346 | ... | ... | 24.150 | 0.100 | 24.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003909 |
| -0.007046 | ... | ... | 23.150 | 0.100 | 23.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003884 |
| -0.006746 | ... | ... | 22.150 | 0.100 | 22.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| -0.006446 | ... | ... | 21.150 | 0.100 | 21.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003828 |
| -0.006145 | ... | ... | 20.150 | 0.100 | 20.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
| -0.005994 | ... | ... | 19.650 | 0.100 | 19.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003783 |
| -0.005843 | ... | ... | 19.150 | 0.100 | 19.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003768 |
| -0.005693 | ... | ... | 18.650 | 0.100 | 18.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003751 |
| -0.005542 | ... | ... | 18.150 | 0.100 | 18.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003735 |
| -0.005391 | ... | ... | 17.650 | 0.100 | 17.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003718 |
| -0.00524 | ... | ... | 17.150 | 0.100 | 17.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.0037 |
| -0.005088 | ... | ... | 16.650 | 0.100 | 16.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003682 |
| -0.004937 | ... | ... | 16.150 | 0.100 | 16.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003663 |
| -0.004786 | ... | ... | 15.650 | 0.100 | 15.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| -0.004635 | ... | ... | 15.150 | 0.100 | 15.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| -0.004483 | ... | ... | 14.650 | 0.100 | 14.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003604 |
| -0.004332 | ... | ... | 14.150 | 0.100 | 14.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003583 |
| -0.00418 | ... | ... | 13.650 | 0.100 | 13.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003561 |
| -0.004028 | ... | ... | 13.150 | 0.100 | 13.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003538 |
| -0.003877 | ... | ... | 12.650 | 0.100 | 12.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| -0.003725 | ... | ... | 12.150 | 0.100 | 12.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.003573 | ... | ... | 11.650 | 0.100 | 11.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003465 |
| -0.003421 | ... | ... | 11.150 | 0.100 | 11.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003438 |
| -0.00327 | ... | ... | 10.650 | 0.100 | 10.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.00341 |
| -0.003118 | ... | ... | 10.150 | 0.100 | 10.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
| -0.002966 | ... | ... | 9.650 | 0.100 | 9.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003351 |
| -0.002814 | ... | ... | 9.150 | 0.100 | 9.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003319 |
| -0.002662 | ... | ... | 8.650 | 0.100 | 8.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| -0.00251 | ... | ... | 8.150 | 0.100 | 8.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.002358 | ... | ... | 7.650 | 0.100 | 7.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003212 |
| -0.002206 | ... | ... | 7.150 | 0.100 | 7.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003172 |
| -0.002054 | ... | ... | 6.650 | 0.100 | 6.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.00313 |
| -0.001902 | ... | ... | 6.150 | 0.100 | 6.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003084 |
| -0.00175 | ... | ... | 5.650 | 0.100 | 5.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
| -0.001598 | ... | ... | 5.150 | 0.100 | 5.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002981 |
| -0.001446 | ... | ... | 4.650 | 0.100 | 4.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| -0.001293 | ... | ... | 4.150 | 0.100 | 4.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002857 |
| -0.001141 | ... | ... | 3.650 | 0.100 | 3.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002785 |
| -0.000989 | ... | ... | 3.150 | 0.100 | 3.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002703 |
| -0.000837 | ... | ... | 2.650 | 0.100 | 2.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002609 |
| -0.000685 | ... | ... | 2.150 | 0.100 | 2.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002496 |
| -0.000533 | ... | ... | 1.650 | 0.100 | 1.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002359 |
| -0.00038 | ... | ... | 1.150 | 0.100 | 1.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002179 |
| -0.003205 | ... | ... | 0.675 | 0.100 | 0.775 | 635000 | 0.025 | 0 | 0.025 | ... | ... | -0.003177 |
| -0.008817 | ... | ... | 0.375 | 0.050 | 0.425 | 640000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.008828 |
| -0.008828 | ... | ... | 0.150 | 0.025 | 0.175 | 645000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.008817 |
| -0.005177 | ... | ... | 0.050 | 0 | 0.050 | 650000 | 0.800 | -0.100 | 0.900 | ... | ... | -0.005183 |
| -0.002179 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.00038 |
| -0.002359 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 1.750 | -0.100 | 1.850 | ... | ... | -0.000533 |
| -0.002496 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 2.250 | -0.100 | 2.350 | ... | ... | -0.000685 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 2.750 | -0.100 | 2.850 | ... | ... | -0.000837 |
| -0.002703 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 3.250 | -0.100 | 3.350 | ... | ... | -0.000989 |
| -0.002785 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 3.750 | -0.100 | 3.850 | ... | ... | -0.001141 |
| -0.002857 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 4.250 | -0.100 | 4.350 | ... | ... | -0.001293 |
| -0.002922 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 4.750 | -0.100 | 4.850 | ... | ... | -0.001446 |
| -0.002981 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 5.250 | -0.100 | 5.350 | ... | ... | -0.001598 |
| -0.003035 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 5.750 | -0.100 | 5.850 | ... | ... | -0.00175 |
| -0.003084 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 6.250 | -0.100 | 6.350 | ... | ... | -0.001902 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 6.750 | -0.100 | 6.850 | ... | ... | -0.002054 |
| -0.003173 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 7.250 | -0.100 | 7.350 | ... | ... | -0.002206 |
| -0.003213 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 7.750 | -0.100 | 7.850 | ... | ... | -0.002358 |
| -0.00325 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 8.250 | -0.100 | 8.350 | ... | ... | -0.00251 |
| -0.003286 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 8.750 | -0.100 | 8.850 | ... | ... | -0.002662 |
| -0.003319 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 9.250 | -0.100 | 9.350 | ... | ... | -0.002814 |
| -0.003352 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 9.750 | -0.100 | 9.850 | ... | ... | -0.002966 |
| -0.003382 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 10.250 | -0.100 | 10.350 | ... | ... | -0.003118 |
| -0.003411 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 10.750 | -0.100 | 10.850 | ... | ... | -0.00327 |
| -0.003439 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 11.250 | -0.100 | 11.350 | ... | ... | -0.003422 |
| -0.003465 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 11.750 | -0.100 | 11.850 | ... | ... | -0.003574 |
| -0.003491 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 12.250 | -0.100 | 12.350 | ... | ... | -0.003726 |
| -0.003515 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 12.750 | -0.100 | 12.850 | ... | ... | -0.003878 |
| -0.003539 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 13.250 | -0.100 | 13.350 | ... | ... | -0.00403 |
| -0.003562 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 13.750 | -0.100 | 13.850 | ... | ... | -0.004182 |
| -0.003584 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 14.250 | -0.100 | 14.350 | ... | ... | -0.004334 |
| -0.003605 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 14.750 | -0.100 | 14.850 | ... | ... | -0.004485 |
| -0.003626 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 15.250 | -0.100 | 15.350 | ... | ... | -0.004637 |
| -0.003646 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 15.750 | -0.100 | 15.850 | ... | ... | -0.004789 |
| -0.003665 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 16.250 | -0.100 | 16.350 | ... | ... | -0.004941 |
| -0.003684 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 16.750 | -0.100 | 16.850 | ... | ... | -0.005092 |
| -0.00372 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 17.750 | -0.100 | 17.850 | ... | ... | -0.005396 |
| -0.003754 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 18.750 | -0.100 | 18.850 | ... | ... | -0.005699 |
| -0.003786 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 19.750 | -0.100 | 19.850 | ... | ... | -0.006002 |
| -0.003817 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 20.750 | -0.100 | 20.850 | ... | ... | -0.006305 |
| -0.003847 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 21.750 | -0.100 | 21.850 | ... | ... | -0.006608 |
| -0.003875 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 22.750 | -0.100 | 22.850 | ... | ... | -0.006911 |
| -0.003902 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 23.750 | -0.100 | 23.850 | ... | ... | -0.007214 |
| -0.003928 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 24.750 | -0.100 | 24.850 | ... | ... | -0.007516 |
| -0.003953 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 25.750 | -0.100 | 25.850 | ... | ... | -0.007819 |
| -0.003976 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 26.750 | -0.100 | 26.850 | ... | ... | -0.008121 |
| -0.003999 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 27.750 | -0.100 | 27.850 | ... | ... | -0.008423 |
| -0.004021 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 28.750 | -0.100 | 28.850 | ... | ... | -0.008725 |
| -0.004043 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 29.750 | -0.100 | 29.850 | ... | ... | -0.009027 |
| -0.004064 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 30.750 | -0.100 | 30.850 | ... | ... | -0.009329 |
| -0.004084 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 31.750 | -0.100 | 31.850 | ... | ... | -0.009631 |
| -0.004104 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 32.750 | -0.100 | 32.850 | ... | ... | -0.009932 |
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.