Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012406 | ... | ... | 42.850 | -0.375 | 42.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003146 |
| -0.012166 | ... | ... | 41.850 | -0.375 | 41.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00314 |
| -0.011919 | ... | ... | 40.850 | -0.375 | 40.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003134 |
| -0.011664 | ... | ... | 39.850 | -0.375 | 39.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003126 |
| -0.011404 | ... | ... | 38.850 | -0.375 | 38.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| -0.011139 | ... | ... | 37.850 | -0.375 | 37.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003109 |
| -0.010869 | ... | ... | 36.850 | -0.375 | 36.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.0031 |
| -0.010595 | ... | ... | 35.850 | -0.375 | 35.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003089 |
| -0.010318 | ... | ... | 34.850 | -0.375 | 34.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| -0.010038 | ... | ... | 33.850 | -0.375 | 33.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003067 |
| -0.009755 | ... | ... | 32.850 | -0.375 | 32.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| -0.00947 | ... | ... | 31.850 | -0.375 | 31.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003042 |
| -0.009182 | ... | ... | 30.850 | -0.375 | 30.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003028 |
| -0.008892 | ... | ... | 29.850 | -0.375 | 29.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| -0.008601 | ... | ... | 28.850 | -0.375 | 28.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
| -0.008308 | ... | ... | 27.850 | -0.375 | 27.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
| -0.008014 | ... | ... | 26.850 | -0.375 | 26.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002967 |
| -0.007719 | ... | ... | 25.850 | -0.375 | 25.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00295 |
| -0.007422 | ... | ... | 24.850 | -0.375 | 24.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002932 |
| -0.007124 | ... | ... | 23.850 | -0.375 | 23.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002914 |
| -0.006826 | ... | ... | 22.850 | -0.375 | 22.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| -0.006527 | ... | ... | 21.850 | -0.375 | 21.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| -0.006226 | ... | ... | 20.850 | -0.375 | 20.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002852 |
| -0.005926 | ... | ... | 19.850 | -0.375 | 19.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.005624 | ... | ... | 18.850 | -0.375 | 18.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
| -0.005322 | ... | ... | 17.850 | -0.375 | 17.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.005171 | ... | ... | 17.350 | -0.375 | 16.975 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| -0.00502 | ... | ... | 16.850 | -0.375 | 16.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.004868 | ... | ... | 16.350 | -0.375 | 15.975 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| -0.004717 | ... | ... | 15.850 | -0.375 | 15.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.004565 | ... | ... | 15.350 | -0.375 | 14.975 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002708 |
| -0.004414 | ... | ... | 14.850 | -0.375 | 14.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.004262 | ... | ... | 14.350 | -0.375 | 13.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002677 |
| -0.00411 | ... | ... | 13.850 | -0.375 | 13.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.003958 | ... | ... | 13.350 | -0.375 | 12.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002643 |
| -0.003806 | ... | ... | 12.850 | -0.375 | 12.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002625 |
| -0.003654 | ... | ... | 12.350 | -0.375 | 11.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
| -0.003502 | ... | ... | 11.850 | -0.375 | 11.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002586 |
| -0.00335 | ... | ... | 11.350 | -0.375 | 10.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.003197 | ... | ... | 10.850 | -0.375 | 10.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002545 |
| -0.003045 | ... | ... | 10.350 | -0.375 | 9.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002523 |
| -0.002893 | ... | ... | 9.850 | -0.375 | 9.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002499 |
| -0.00274 | ... | ... | 9.350 | -0.375 | 8.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.002588 | ... | ... | 8.850 | -0.375 | 8.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002449 |
| -0.002435 | ... | ... | 8.350 | -0.375 | 7.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002421 |
| -0.002283 | ... | ... | 7.850 | -0.375 | 7.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002392 |
| -0.00213 | ... | ... | 7.350 | -0.375 | 6.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| -0.001978 | ... | ... | 6.850 | -0.375 | 6.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
| -0.001825 | ... | ... | 6.350 | -0.375 | 5.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002292 |
| -0.001672 | ... | ... | 5.850 | -0.375 | 5.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.00152 | ... | ... | 5.350 | -0.375 | 4.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| -0.001367 | ... | ... | 4.850 | -0.375 | 4.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| -0.001214 | ... | ... | 4.350 | -0.375 | 3.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| -0.001062 | ... | ... | 3.850 | -0.375 | 3.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| -0.000909 | ... | ... | 3.350 | -0.375 | 2.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| -0.000756 | ... | ... | 2.850 | -0.375 | 2.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| -0.000603 | ... | ... | 2.350 | -0.375 | 1.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001818 |
| -0.000451 | ... | ... | 1.875 | -0.400 | 1.475 | 560000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001699 |
| -0.00422 | ... | ... | 1.400 | -0.375 | 1.025 | 565000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.004201 |
| -0.007104 | ... | ... | 1 | -0.375 | 0.625 | 570000 | 0.150 | 0 | 0.150 | ... | ... | -0.007123 |
| -0.008391 | ... | ... | 0.650 | -0.325 | 0.325 | 575000 | 0.350 | 0.050 | 0.300 | ... | ... | -0.008389 |
| -0.003473 | ... | ... | 0.400 | -0.350 | 0.050 | 580000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.00347 |
| -0.001556 | ... | ... | 0.200 | -0.188 | 0.013 | 585000 | 1.025 | 0.175 | 0.850 | ... | ... | -0.000313 |
| -0.001713 | ... | ... | 0.025 | -0.013 | 0.013 | 590000 | 1.525 | 0.350 | 1.175 | ... | ... | -0.000466 |
| -0.001828 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.025 | 0.375 | 1.650 | ... | ... | -0.000619 |
| -0.00192 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.525 | 0.375 | 2.150 | ... | ... | -0.000772 |
| -0.001996 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.025 | 0.375 | 2.650 | ... | ... | -0.000924 |
| -0.002061 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.525 | 0.375 | 3.150 | ... | ... | -0.001077 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.025 | 0.375 | 3.650 | ... | ... | -0.00123 |
| -0.00217 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.525 | 0.375 | 4.150 | ... | ... | -0.001382 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.025 | 0.375 | 4.650 | ... | ... | -0.001535 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.525 | 0.375 | 5.150 | ... | ... | -0.001688 |
| -0.002296 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.025 | 0.375 | 5.650 | ... | ... | -0.001841 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.525 | 0.375 | 6.150 | ... | ... | -0.001993 |
| -0.002364 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.025 | 0.375 | 6.650 | ... | ... | -0.002146 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.525 | 0.375 | 7.150 | ... | ... | -0.002298 |
| -0.002424 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.025 | 0.375 | 7.650 | ... | ... | -0.002451 |
| -0.002452 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.525 | 0.375 | 8.150 | ... | ... | -0.002603 |
| -0.002477 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.025 | 0.375 | 8.650 | ... | ... | -0.002756 |
| -0.002502 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.525 | 0.375 | 9.150 | ... | ... | -0.002909 |
| -0.002525 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.025 | 0.375 | 9.650 | ... | ... | -0.003061 |
| -0.002547 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.525 | 0.375 | 10.150 | ... | ... | -0.003214 |
| -0.002569 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.025 | 0.375 | 10.650 | ... | ... | -0.003366 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.525 | 0.375 | 11.150 | ... | ... | -0.003518 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.025 | 0.375 | 11.650 | ... | ... | -0.003671 |
| -0.002627 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.525 | 0.375 | 12.150 | ... | ... | -0.003823 |
| -0.002645 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.025 | 0.375 | 12.650 | ... | ... | -0.003976 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.525 | 0.375 | 13.150 | ... | ... | -0.004128 |
| -0.002679 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.025 | 0.375 | 13.650 | ... | ... | -0.00428 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.525 | 0.375 | 14.150 | ... | ... | -0.004433 |
| -0.002711 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.025 | 0.375 | 14.650 | ... | ... | -0.004585 |
| -0.002726 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.525 | 0.375 | 15.150 | ... | ... | -0.004737 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.525 | 0.375 | 16.150 | ... | ... | -0.005041 |
| -0.002783 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.525 | 0.375 | 17.150 | ... | ... | -0.005345 |
| -0.002809 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.525 | 0.375 | 18.150 | ... | ... | -0.005649 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.525 | 0.375 | 19.150 | ... | ... | -0.005953 |
| -0.002856 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.525 | 0.375 | 20.150 | ... | ... | -0.006257 |
| -0.002879 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.525 | 0.375 | 21.150 | ... | ... | -0.006561 |
| -0.0029 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.525 | 0.375 | 22.150 | ... | ... | -0.006864 |
| -0.00292 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.525 | 0.375 | 23.150 | ... | ... | -0.007167 |
| -0.00294 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.525 | 0.375 | 24.150 | ... | ... | -0.00747 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.525 | 0.375 | 25.150 | ... | ... | -0.007773 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.525 | 0.375 | 26.150 | ... | ... | -0.008076 |
| -0.002994 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.525 | 0.375 | 27.150 | ... | ... | -0.008379 |
| -0.003011 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.525 | 0.375 | 28.150 | ... | ... | -0.008681 |
| -0.003027 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.525 | 0.375 | 29.150 | ... | ... | -0.008983 |
| -0.003043 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.525 | 0.375 | 30.150 | ... | ... | -0.009285 |
| -0.003058 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.525 | 0.375 | 31.150 | ... | ... | -0.009587 |
| -0.003072 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.525 | 0.375 | 32.150 | ... | ... | -0.009889 |
| -0.003087 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.525 | 0.375 | 33.150 | ... | ... | -0.010191 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.525 | 0.375 | 34.150 | ... | ... | -0.010492 |
| -0.003114 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.525 | 0.375 | 35.150 | ... | ... | -0.010793 |
| -0.003127 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.525 | 0.375 | 36.150 | ... | ... | -0.011094 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.525 | 0.375 | 37.150 | ... | ... | -0.011395 |
| -0.003152 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.525 | 0.375 | 38.150 | ... | ... | -0.011696 |
| -0.003164 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.525 | 0.375 | 39.150 | ... | ... | -0.011996 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.525 | 0.375 | 40.150 | ... | ... | -0.012296 |
| -0.003187 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.525 | 0.375 | 41.150 | ... | ... | -0.012596 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.525 | 0.375 | 42.150 | ... | ... | -0.012896 |
| -0.00321 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.525 | 0.375 | 43.150 | ... | ... | -0.013196 |
| -0.00322 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.525 | 0.375 | 44.150 | ... | ... | -0.013495 |
| -0.003231 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.525 | 0.375 | 45.150 | ... | ... | -0.013795 |
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.