Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013136 | ... | ... | 42.475 | -0.225 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003931 |
| -0.012876 | ... | ... | 41.475 | -0.225 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003923 |
| -0.012609 | ... | ... | 40.475 | -0.225 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003915 |
| -0.012334 | ... | ... | 39.475 | -0.225 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003906 |
| -0.012054 | ... | ... | 38.475 | -0.225 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003895 |
| -0.011769 | ... | ... | 37.475 | -0.225 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003884 |
| -0.01148 | ... | ... | 36.475 | -0.225 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003872 |
| -0.011187 | ... | ... | 35.475 | -0.225 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003859 |
| -0.01089 | ... | ... | 34.475 | -0.225 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.010591 | ... | ... | 33.475 | -0.225 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
| -0.010288 | ... | ... | 32.475 | -0.225 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003815 |
| -0.009984 | ... | ... | 31.475 | -0.225 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
| -0.009678 | ... | ... | 30.475 | -0.225 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003782 |
| -0.009369 | ... | ... | 29.475 | -0.225 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003764 |
| -0.009059 | ... | ... | 28.475 | -0.225 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.008747 | ... | ... | 27.475 | -0.225 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| -0.008434 | ... | ... | 26.475 | -0.225 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003705 |
| -0.00812 | ... | ... | 25.475 | -0.225 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| -0.007804 | ... | ... | 24.475 | -0.225 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003661 |
| -0.007488 | ... | ... | 23.475 | -0.225 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| -0.007171 | ... | ... | 22.475 | -0.225 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003612 |
| -0.006853 | ... | ... | 21.475 | -0.225 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003586 |
| -0.006534 | ... | ... | 20.475 | -0.225 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003559 |
| -0.006214 | ... | ... | 19.475 | -0.225 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00353 |
| -0.005894 | ... | ... | 18.475 | -0.225 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003499 |
| -0.005573 | ... | ... | 17.475 | -0.225 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003467 |
| -0.005413 | ... | ... | 16.975 | -0.225 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.00345 |
| -0.005252 | ... | ... | 16.475 | -0.225 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.005092 | ... | ... | 15.975 | -0.225 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.003415 |
| -0.004931 | ... | ... | 15.475 | -0.225 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| -0.00477 | ... | ... | 14.975 | -0.225 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| -0.004609 | ... | ... | 14.475 | -0.225 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003357 |
| -0.004448 | ... | ... | 13.975 | -0.225 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003337 |
| -0.004287 | ... | ... | 13.475 | -0.225 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003316 |
| -0.004126 | ... | ... | 12.975 | -0.225 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003294 |
| -0.003964 | ... | ... | 12.475 | -0.225 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| -0.003803 | ... | ... | 11.975 | -0.225 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003247 |
| -0.003641 | ... | ... | 11.475 | -0.225 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003222 |
| -0.00348 | ... | ... | 10.975 | -0.225 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003196 |
| -0.003318 | ... | ... | 10.475 | -0.225 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003169 |
| -0.003157 | ... | ... | 9.975 | -0.225 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003141 |
| -0.002995 | ... | ... | 9.475 | -0.225 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003111 |
| -0.002834 | ... | ... | 8.975 | -0.225 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003079 |
| -0.002672 | ... | ... | 8.475 | -0.225 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003046 |
| -0.00251 | ... | ... | 7.975 | -0.225 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.002348 | ... | ... | 7.475 | -0.225 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002974 |
| -0.002186 | ... | ... | 6.975 | -0.225 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002934 |
| -0.002025 | ... | ... | 6.475 | -0.225 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002891 |
| -0.001863 | ... | ... | 5.975 | -0.225 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
| -0.001701 | ... | ... | 5.475 | -0.225 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.001539 | ... | ... | 4.975 | -0.225 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.001377 | ... | ... | 4.475 | -0.225 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002678 |
| -0.001215 | ... | ... | 3.975 | -0.225 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.001053 | ... | ... | 3.475 | -0.225 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002534 |
| -0.000891 | ... | ... | 2.975 | -0.225 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002445 |
| -0.000729 | ... | ... | 2.475 | -0.225 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
| -0.000567 | ... | ... | 1.975 | -0.225 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| -0.000405 | ... | ... | 1.475 | -0.225 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002042 |
| -0.003009 | ... | ... | 1 | -0.225 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.002978 |
| -0.007374 | ... | ... | 0.575 | -0.175 | 0.400 | 570000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.007387 |
| -0.007387 | ... | ... | 0.250 | -0.100 | 0.150 | 575000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.007374 |
| -0.004852 | ... | ... | 0.075 | -0.025 | 0.050 | 580000 | 0.775 | 0.175 | 0.600 | ... | ... | -0.003009 |
| -0.002042 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.000405 |
| -0.002211 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0.225 | 1.525 | ... | ... | -0.000567 |
| -0.00234 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0.225 | 2.025 | ... | ... | -0.000729 |
| -0.002445 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0.225 | 2.525 | ... | ... | -0.000891 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0.225 | 3.025 | ... | ... | -0.001053 |
| -0.002611 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.001215 |
| -0.002678 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0.225 | 4.025 | ... | ... | -0.001377 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0.225 | 4.525 | ... | ... | -0.001539 |
| -0.002794 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0.225 | 5.025 | ... | ... | -0.001701 |
| -0.002844 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0.225 | 5.525 | ... | ... | -0.001863 |
| -0.002891 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0.225 | 6.025 | ... | ... | -0.002025 |
| -0.002934 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0.225 | 6.525 | ... | ... | -0.002187 |
| -0.002974 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0.225 | 7.025 | ... | ... | -0.002349 |
| -0.003011 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0.225 | 7.525 | ... | ... | -0.00251 |
| -0.003047 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0.225 | 8.025 | ... | ... | -0.002672 |
| -0.00308 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0.225 | 8.525 | ... | ... | -0.002834 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0.225 | 9.025 | ... | ... | -0.002996 |
| -0.003141 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0.225 | 9.525 | ... | ... | -0.003158 |
| -0.00317 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0.225 | 10.025 | ... | ... | -0.003319 |
| -0.003197 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0.225 | 10.525 | ... | ... | -0.003481 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.003643 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0.225 | 11.525 | ... | ... | -0.003804 |
| -0.003272 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0.225 | 12.025 | ... | ... | -0.003966 |
| -0.003295 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0.225 | 12.525 | ... | ... | -0.004128 |
| -0.003317 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0.225 | 13.025 | ... | ... | -0.004289 |
| -0.003339 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0.225 | 13.525 | ... | ... | -0.004451 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0.225 | 14.025 | ... | ... | -0.004612 |
| -0.003379 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0.225 | 14.525 | ... | ... | -0.004774 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0.225 | 15.025 | ... | ... | -0.004936 |
| -0.003417 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0.225 | 15.525 | ... | ... | -0.005097 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0.225 | 16.525 | ... | ... | -0.00542 |
| -0.003487 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0.225 | 17.525 | ... | ... | -0.005742 |
| -0.003518 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0.225 | 18.525 | ... | ... | -0.006065 |
| -0.003549 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0.225 | 19.525 | ... | ... | -0.006387 |
| -0.003578 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0.225 | 20.525 | ... | ... | -0.006709 |
| -0.003605 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0.225 | 21.525 | ... | ... | -0.007031 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0.225 | 22.525 | ... | ... | -0.007353 |
| -0.003656 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0.225 | 23.525 | ... | ... | -0.007675 |
| -0.003681 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0.225 | 24.525 | ... | ... | -0.007997 |
| -0.003704 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0.225 | 25.525 | ... | ... | -0.008318 |
| -0.003726 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0.225 | 26.525 | ... | ... | -0.008639 |
| -0.003748 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0.225 | 27.525 | ... | ... | -0.00896 |
| -0.003769 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0.225 | 28.525 | ... | ... | -0.009281 |
| -0.003789 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0.225 | 29.525 | ... | ... | -0.009602 |
| -0.003808 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0.225 | 30.525 | ... | ... | -0.009923 |
| -0.003827 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0.225 | 31.525 | ... | ... | -0.010243 |
| -0.003845 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0.225 | 32.525 | ... | ... | -0.010563 |
| -0.003863 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0.225 | 33.525 | ... | ... | -0.010884 |
| -0.00388 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0.225 | 34.525 | ... | ... | -0.011204 |
| -0.003897 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0.225 | 35.525 | ... | ... | -0.011523 |
| -0.003913 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0.225 | 36.525 | ... | ... | -0.011843 |
| -0.003929 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0.225 | 37.525 | ... | ... | -0.012162 |
| -0.003944 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0.225 | 38.525 | ... | ... | -0.012481 |
| -0.003959 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0.225 | 39.525 | ... | ... | -0.0128 |
| -0.003974 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0.225 | 40.525 | ... | ... | -0.013119 |
| -0.003988 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0.225 | 41.525 | ... | ... | -0.013437 |
| -0.004002 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0.225 | 42.525 | ... | ... | -0.013756 |
| -0.004016 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0.225 | 43.525 | ... | ... | -0.014074 |
| -0.004029 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0.225 | 44.525 | ... | ... | -0.014392 |
| -0.004042 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0.225 | 45.525 | ... | ... | -0.014709 |
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.