Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013402 | ... | ... | 44.500 | 0.450 | 44.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00453 |
| -0.013154 | ... | ... | 43.500 | 0.450 | 43.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004523 |
| -0.012898 | ... | ... | 42.500 | 0.450 | 42.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004515 |
| -0.012637 | ... | ... | 41.500 | 0.450 | 41.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004505 |
| -0.012369 | ... | ... | 40.500 | 0.450 | 40.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
| -0.012097 | ... | ... | 39.500 | 0.450 | 39.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004483 |
| -0.01182 | ... | ... | 38.500 | 0.450 | 38.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00447 |
| -0.01154 | ... | ... | 37.500 | 0.450 | 37.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004457 |
| -0.011257 | ... | ... | 36.500 | 0.450 | 36.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004443 |
| -0.010971 | ... | ... | 35.500 | 0.450 | 35.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004428 |
| -0.010683 | ... | ... | 34.500 | 0.450 | 34.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004412 |
| -0.010392 | ... | ... | 33.500 | 0.450 | 33.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004395 |
| -0.010099 | ... | ... | 32.500 | 0.450 | 32.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004378 |
| -0.009804 | ... | ... | 31.500 | 0.450 | 31.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004359 |
| -0.009507 | ... | ... | 30.500 | 0.450 | 30.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00434 |
| -0.00921 | ... | ... | 29.500 | 0.450 | 29.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00432 |
| -0.008911 | ... | ... | 28.500 | 0.450 | 28.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004299 |
| -0.00861 | ... | ... | 27.500 | 0.450 | 27.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004277 |
| -0.008309 | ... | ... | 26.500 | 0.450 | 26.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004254 |
| -0.008006 | ... | ... | 25.500 | 0.450 | 25.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00423 |
| -0.007703 | ... | ... | 24.500 | 0.450 | 24.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004204 |
| -0.007399 | ... | ... | 23.500 | 0.450 | 23.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004178 |
| -0.007094 | ... | ... | 22.500 | 0.450 | 22.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004151 |
| -0.006788 | ... | ... | 21.500 | 0.450 | 21.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004121 |
| -0.006482 | ... | ... | 20.500 | 0.450 | 20.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004091 |
| -0.006176 | ... | ... | 19.500 | 0.450 | 19.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004059 |
| -0.005868 | ... | ... | 18.500 | 0.450 | 18.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004025 |
| -0.005561 | ... | ... | 17.500 | 0.450 | 17.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00399 |
| -0.005407 | ... | ... | 17 | 0.450 | 17.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003971 |
| -0.005253 | ... | ... | 16.500 | 0.450 | 16.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| -0.005098 | ... | ... | 16 | 0.450 | 16.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003932 |
| -0.004944 | ... | ... | 15.500 | 0.450 | 15.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003912 |
| -0.00479 | ... | ... | 15 | 0.450 | 15.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003891 |
| -0.004635 | ... | ... | 14.500 | 0.450 | 14.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
| -0.004481 | ... | ... | 14 | 0.450 | 14.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003847 |
| -0.004327 | ... | ... | 13.500 | 0.450 | 13.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003824 |
| -0.004172 | ... | ... | 13 | 0.450 | 13.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.0038 |
| -0.004017 | ... | ... | 12.500 | 0.450 | 12.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003776 |
| -0.003863 | ... | ... | 12 | 0.450 | 12.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00375 |
| -0.003708 | ... | ... | 11.500 | 0.450 | 11.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003723 |
| -0.003553 | ... | ... | 11 | 0.450 | 11.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003695 |
| -0.003398 | ... | ... | 10.500 | 0.450 | 10.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003666 |
| -0.003243 | ... | ... | 10 | 0.450 | 10.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003635 |
| -0.003089 | ... | ... | 9.500 | 0.450 | 9.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003604 |
| -0.002934 | ... | ... | 9 | 0.450 | 9.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00357 |
| -0.002779 | ... | ... | 8.500 | 0.450 | 8.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003535 |
| -0.002624 | ... | ... | 8 | 0.450 | 8.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003498 |
| -0.002468 | ... | ... | 7.500 | 0.450 | 7.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003458 |
| -0.002313 | ... | ... | 7 | 0.450 | 7.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003416 |
| -0.002158 | ... | ... | 6.500 | 0.450 | 6.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003372 |
| -0.002003 | ... | ... | 6 | 0.450 | 6.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003324 |
| -0.001848 | ... | ... | 5.500 | 0.450 | 5.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003273 |
| -0.001692 | ... | ... | 5 | 0.450 | 5.450 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003218 |
| -0.001537 | ... | ... | 4.500 | 0.450 | 4.950 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003157 |
| -0.001382 | ... | ... | 4 | 0.450 | 4.450 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.001227 | ... | ... | 3.500 | 0.450 | 3.950 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| -0.001071 | ... | ... | 3 | 0.450 | 3.450 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002933 |
| -0.000916 | ... | ... | 2.500 | 0.450 | 2.950 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002838 |
| -0.000761 | ... | ... | 2 | 0.450 | 2.450 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002726 |
| -0.000606 | ... | ... | 1.500 | 0.450 | 1.950 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| -0.00045 | ... | ... | 1.025 | 0.425 | 1.450 | 585000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002419 |
| -0.000295 | ... | ... | 0.575 | 0.375 | 0.950 | 590000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.002182 |
| -0.004725 | ... | ... | 0.275 | 0.225 | 0.500 | 595000 | 0.050 | -0.225 | 0.275 | ... | ... | -0.00473 |
| -0.008846 | ... | ... | 0.075 | 0.150 | 0.225 | 600000 | 0.275 | -0.300 | 0.575 | ... | ... | -0.008844 |
| -0.005039 | ... | ... | 0.013 | 0.038 | 0.050 | 605000 | 0.600 | -0.400 | 1 | ... | ... | -0.005037 |
| -0.002237 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.050 | -0.450 | 1.500 | ... | ... | -0.000326 |
| -0.002457 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.550 | -0.450 | 2 | ... | ... | -0.000481 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.050 | -0.450 | 2.500 | ... | ... | -0.000637 |
| -0.00275 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.550 | -0.450 | 3 | ... | ... | -0.000792 |
| -0.002858 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.050 | -0.450 | 3.500 | ... | ... | -0.000947 |
| -0.00295 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.550 | -0.450 | 4 | ... | ... | -0.001102 |
| -0.003032 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.050 | -0.450 | 4.500 | ... | ... | -0.001258 |
| -0.003104 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.550 | -0.450 | 5 | ... | ... | -0.001413 |
| -0.003169 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.050 | -0.450 | 5.500 | ... | ... | -0.001568 |
| -0.003229 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.550 | -0.450 | 6 | ... | ... | -0.001723 |
| -0.003284 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.050 | -0.450 | 6.500 | ... | ... | -0.001879 |
| -0.003334 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.550 | -0.450 | 7 | ... | ... | -0.002034 |
| -0.003381 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.050 | -0.450 | 7.500 | ... | ... | -0.002189 |
| -0.003425 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.550 | -0.450 | 8 | ... | ... | -0.002344 |
| -0.003467 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.050 | -0.450 | 8.500 | ... | ... | -0.0025 |
| -0.003506 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.550 | -0.450 | 9 | ... | ... | -0.002655 |
| -0.003542 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.050 | -0.450 | 9.500 | ... | ... | -0.00281 |
| -0.003577 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.550 | -0.450 | 10 | ... | ... | -0.002965 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.050 | -0.450 | 10.500 | ... | ... | -0.00312 |
| -0.003642 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.550 | -0.450 | 11 | ... | ... | -0.003275 |
| -0.003672 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.050 | -0.450 | 11.500 | ... | ... | -0.00343 |
| -0.003702 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.550 | -0.450 | 12 | ... | ... | -0.003585 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.050 | -0.450 | 12.500 | ... | ... | -0.00374 |
| -0.003756 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.550 | -0.450 | 13 | ... | ... | -0.003895 |
| -0.003782 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.050 | -0.450 | 13.500 | ... | ... | -0.00405 |
| -0.003807 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.550 | -0.450 | 14 | ... | ... | -0.004205 |
| -0.00383 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.050 | -0.450 | 14.500 | ... | ... | -0.00436 |
| -0.003853 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.550 | -0.450 | 15 | ... | ... | -0.004515 |
| -0.003876 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.050 | -0.450 | 15.500 | ... | ... | -0.00467 |
| -0.003897 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.550 | -0.450 | 16 | ... | ... | -0.004825 |
| -0.003919 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.050 | -0.450 | 16.500 | ... | ... | -0.004979 |
| -0.003939 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.550 | -0.450 | 17 | ... | ... | -0.005134 |
| -0.003959 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.050 | -0.450 | 17.500 | ... | ... | -0.005289 |
| -0.003978 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.550 | -0.450 | 18 | ... | ... | -0.005444 |
| -0.003997 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.050 | -0.450 | 18.500 | ... | ... | -0.005598 |
| -0.004032 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.050 | -0.450 | 19.500 | ... | ... | -0.005907 |
| -0.004067 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.050 | -0.450 | 20.500 | ... | ... | -0.006217 |
| -0.004099 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.050 | -0.450 | 21.500 | ... | ... | -0.006526 |
| -0.00413 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.050 | -0.450 | 22.500 | ... | ... | -0.006835 |
| -0.00416 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.050 | -0.450 | 23.500 | ... | ... | -0.007144 |
| -0.004188 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.050 | -0.450 | 24.500 | ... | ... | -0.007452 |
| -0.004216 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.050 | -0.450 | 25.500 | ... | ... | -0.007761 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.050 | -0.450 | 26.500 | ... | ... | -0.008069 |
| -0.004267 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.050 | -0.450 | 27.500 | ... | ... | -0.008378 |
| -0.004292 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.050 | -0.450 | 28.500 | ... | ... | -0.008686 |
| -0.004315 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.050 | -0.450 | 29.500 | ... | ... | -0.008994 |
| -0.004338 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.050 | -0.450 | 30.500 | ... | ... | -0.009302 |
| -0.00436 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.050 | -0.450 | 31.500 | ... | ... | -0.00961 |
| -0.004381 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.050 | -0.450 | 32.500 | ... | ... | -0.009917 |
| -0.004402 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.050 | -0.450 | 33.500 | ... | ... | -0.010224 |
| -0.004422 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.050 | -0.450 | 34.500 | ... | ... | -0.010532 |
| -0.004442 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.050 | -0.450 | 35.500 | ... | ... | -0.010839 |
| -0.00446 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.050 | -0.450 | 36.500 | ... | ... | -0.011146 |
| -0.004479 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.050 | -0.450 | 37.500 | ... | ... | -0.011452 |
| -0.004497 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.050 | -0.450 | 38.500 | ... | ... | -0.011759 |
| -0.004515 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.050 | -0.450 | 39.500 | ... | ... | -0.012065 |
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.