Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013832 | ... | ... | 44.950 | -0.550 | 44.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005277 |
| -0.013569 | ... | ... | 43.950 | -0.550 | 43.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005268 |
| -0.013299 | ... | ... | 42.950 | -0.550 | 42.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005258 |
| -0.013023 | ... | ... | 41.950 | -0.550 | 41.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005247 |
| -0.012741 | ... | ... | 40.950 | -0.550 | 40.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005234 |
| -0.012454 | ... | ... | 39.950 | -0.550 | 39.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00522 |
| -0.012164 | ... | ... | 38.950 | -0.550 | 38.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005205 |
| -0.01187 | ... | ... | 37.950 | -0.550 | 37.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00519 |
| -0.011573 | ... | ... | 36.950 | -0.550 | 36.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005173 |
| -0.011273 | ... | ... | 35.950 | -0.550 | 35.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005155 |
| -0.010971 | ... | ... | 34.950 | -0.550 | 34.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005136 |
| -0.010666 | ... | ... | 33.950 | -0.550 | 33.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005116 |
| -0.010359 | ... | ... | 32.950 | -0.550 | 32.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005095 |
| -0.010051 | ... | ... | 31.950 | -0.550 | 31.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005073 |
| -0.009741 | ... | ... | 30.950 | -0.550 | 30.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00505 |
| -0.00943 | ... | ... | 29.950 | -0.550 | 29.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005026 |
| -0.009117 | ... | ... | 28.950 | -0.550 | 28.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005001 |
| -0.008803 | ... | ... | 27.950 | -0.550 | 27.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004975 |
| -0.008488 | ... | ... | 26.950 | -0.550 | 26.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
| -0.008172 | ... | ... | 25.950 | -0.550 | 25.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004919 |
| -0.007855 | ... | ... | 24.950 | -0.550 | 24.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004888 |
| -0.007537 | ... | ... | 23.950 | -0.550 | 23.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004857 |
| -0.007219 | ... | ... | 22.950 | -0.550 | 22.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004824 |
| -0.006901 | ... | ... | 21.950 | -0.550 | 21.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004789 |
| -0.006581 | ... | ... | 20.950 | -0.550 | 20.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004753 |
| -0.006261 | ... | ... | 19.950 | -0.550 | 19.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004715 |
| -0.00594 | ... | ... | 18.950 | -0.550 | 18.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| -0.005619 | ... | ... | 17.950 | -0.550 | 17.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004631 |
| -0.005459 | ... | ... | 17.450 | -0.550 | 16.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004609 |
| -0.005298 | ... | ... | 16.950 | -0.550 | 16.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004586 |
| -0.005137 | ... | ... | 16.450 | -0.550 | 15.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004562 |
| -0.004976 | ... | ... | 15.950 | -0.550 | 15.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004538 |
| -0.004815 | ... | ... | 15.450 | -0.550 | 14.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004513 |
| -0.004654 | ... | ... | 14.950 | -0.550 | 14.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004486 |
| -0.004493 | ... | ... | 14.450 | -0.550 | 13.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004459 |
| -0.004332 | ... | ... | 13.950 | -0.550 | 13.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004431 |
| -0.004171 | ... | ... | 13.450 | -0.550 | 12.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004402 |
| -0.00401 | ... | ... | 12.950 | -0.550 | 12.400 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004372 |
| -0.003849 | ... | ... | 12.450 | -0.550 | 11.900 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004341 |
| -0.003687 | ... | ... | 11.950 | -0.550 | 11.400 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| -0.003526 | ... | ... | 11.450 | -0.550 | 10.900 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004273 |
| -0.003365 | ... | ... | 10.950 | -0.550 | 10.400 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004238 |
| -0.003203 | ... | ... | 10.450 | -0.550 | 9.900 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004201 |
| -0.003042 | ... | ... | 9.950 | -0.550 | 9.400 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004161 |
| -0.00288 | ... | ... | 9.450 | -0.550 | 8.900 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.002718 | ... | ... | 8.950 | -0.550 | 8.400 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004077 |
| -0.002557 | ... | ... | 8.450 | -0.550 | 7.900 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00403 |
| -0.002395 | ... | ... | 7.950 | -0.550 | 7.400 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003981 |
| -0.002233 | ... | ... | 7.450 | -0.550 | 6.900 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
| -0.002071 | ... | ... | 6.950 | -0.550 | 6.400 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
| -0.00191 | ... | ... | 6.450 | -0.550 | 5.900 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003813 |
| -0.001748 | ... | ... | 5.950 | -0.550 | 5.400 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003747 |
| -0.001586 | ... | ... | 5.450 | -0.550 | 4.900 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003676 |
| -0.001424 | ... | ... | 4.950 | -0.550 | 4.400 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003598 |
| -0.001262 | ... | ... | 4.450 | -0.550 | 3.900 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00351 |
| -0.0011 | ... | ... | 3.950 | -0.550 | 3.400 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003412 |
| -0.000938 | ... | ... | 3.450 | -0.550 | 2.900 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003299 |
| -0.000777 | ... | ... | 2.950 | -0.550 | 2.400 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003166 |
| -0.000615 | ... | ... | 2.450 | -0.550 | 1.900 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.000453 | ... | ... | 1.950 | -0.550 | 1.400 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002799 |
| -0.000291 | ... | ... | 1.450 | -0.550 | 0.900 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002512 |
| -0.006996 | ... | ... | 0.950 | -0.475 | 0.475 | 590000 | 0.075 | 0.063 | 0.013 | ... | ... | -0.007006 |
| -0.009056 | ... | ... | 0.475 | -0.300 | 0.175 | 595000 | 0.275 | 0.250 | 0.025 | ... | ... | -0.009051 |
| -0.006042 | ... | ... | 0.175 | -0.125 | 0.050 | 600000 | 0.650 | 0.425 | 0.225 | ... | ... | -0.006042 |
| -0.002641 | ... | ... | 0.025 | -0.013 | 0.013 | 605000 | 1.100 | 0.525 | 0.575 | ... | ... | -0.000356 |
| -0.002888 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.600 | 0.550 | 1.050 | ... | ... | -0.000518 |
| -0.003074 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2.100 | 0.550 | 1.550 | ... | ... | -0.00068 |
| -0.003222 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.600 | 0.550 | 2.050 | ... | ... | -0.000841 |
| -0.003346 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3.100 | 0.550 | 2.550 | ... | ... | -0.001003 |
| -0.003452 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.600 | 0.550 | 3.050 | ... | ... | -0.001165 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4.100 | 0.550 | 3.550 | ... | ... | -0.001327 |
| -0.00363 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.600 | 0.550 | 4.050 | ... | ... | -0.001489 |
| -0.003705 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5.100 | 0.550 | 4.550 | ... | ... | -0.001651 |
| -0.003774 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.600 | 0.550 | 5.050 | ... | ... | -0.001812 |
| -0.003838 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6.100 | 0.550 | 5.550 | ... | ... | -0.001974 |
| -0.003896 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.600 | 0.550 | 6.050 | ... | ... | -0.002136 |
| -0.003951 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7.100 | 0.550 | 6.550 | ... | ... | -0.002298 |
| -0.004001 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.600 | 0.550 | 7.050 | ... | ... | -0.00246 |
| -0.004049 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8.100 | 0.550 | 7.550 | ... | ... | -0.002621 |
| -0.004095 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.600 | 0.550 | 8.050 | ... | ... | -0.002783 |
| -0.004137 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9.100 | 0.550 | 8.550 | ... | ... | -0.002945 |
| -0.004178 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.600 | 0.550 | 9.050 | ... | ... | -0.003107 |
| -0.004216 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10.100 | 0.550 | 9.550 | ... | ... | -0.003268 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.600 | 0.550 | 10.050 | ... | ... | -0.00343 |
| -0.004288 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11.100 | 0.550 | 10.550 | ... | ... | -0.003592 |
| -0.004322 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.600 | 0.550 | 11.050 | ... | ... | -0.003753 |
| -0.004354 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12.100 | 0.550 | 11.550 | ... | ... | -0.003915 |
| -0.004385 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.600 | 0.550 | 12.050 | ... | ... | -0.004076 |
| -0.004415 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13.100 | 0.550 | 12.550 | ... | ... | -0.004238 |
| -0.004444 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.600 | 0.550 | 13.050 | ... | ... | -0.004399 |
| -0.004472 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14.100 | 0.550 | 13.550 | ... | ... | -0.004561 |
| -0.004499 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.600 | 0.550 | 14.050 | ... | ... | -0.004722 |
| -0.004525 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15.100 | 0.550 | 14.550 | ... | ... | -0.004883 |
| -0.00455 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.600 | 0.550 | 15.050 | ... | ... | -0.005045 |
| -0.004574 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16.100 | 0.550 | 15.550 | ... | ... | -0.005206 |
| -0.004598 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.600 | 0.550 | 16.050 | ... | ... | -0.005367 |
| -0.004621 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17.100 | 0.550 | 16.550 | ... | ... | -0.005529 |
| -0.004643 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.600 | 0.550 | 17.050 | ... | ... | -0.00569 |
| -0.004665 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18.100 | 0.550 | 17.550 | ... | ... | -0.005851 |
| -0.004686 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.600 | 0.550 | 18.050 | ... | ... | -0.006012 |
| -0.004727 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.600 | 0.550 | 19.050 | ... | ... | -0.006335 |
| -0.004766 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.600 | 0.550 | 20.050 | ... | ... | -0.006657 |
| -0.004803 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.600 | 0.550 | 21.050 | ... | ... | -0.006979 |
| -0.004838 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.600 | 0.550 | 22.050 | ... | ... | -0.007301 |
| -0.004872 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.600 | 0.550 | 23.050 | ... | ... | -0.007623 |
| -0.004905 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.600 | 0.550 | 24.050 | ... | ... | -0.007945 |
| -0.004936 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.600 | 0.550 | 25.050 | ... | ... | -0.008266 |
| -0.004966 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.600 | 0.550 | 26.050 | ... | ... | -0.008588 |
| -0.004994 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.600 | 0.550 | 27.050 | ... | ... | -0.008909 |
| -0.005022 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.600 | 0.550 | 28.050 | ... | ... | -0.009231 |
| -0.005049 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.600 | 0.550 | 29.050 | ... | ... | -0.009552 |
| -0.005075 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.600 | 0.550 | 30.050 | ... | ... | -0.009873 |
| -0.005101 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.600 | 0.550 | 31.050 | ... | ... | -0.010193 |
| -0.005125 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.600 | 0.550 | 32.050 | ... | ... | -0.010514 |
| -0.005149 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.600 | 0.550 | 33.050 | ... | ... | -0.010834 |
| -0.005172 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.600 | 0.550 | 34.050 | ... | ... | -0.011154 |
| -0.005194 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.600 | 0.550 | 35.050 | ... | ... | -0.011474 |
| -0.005216 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.600 | 0.550 | 36.050 | ... | ... | -0.011794 |
| -0.005237 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.600 | 0.550 | 37.050 | ... | ... | -0.012114 |
| -0.005258 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.600 | 0.550 | 38.050 | ... | ... | -0.012434 |
| -0.005278 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.600 | 0.550 | 39.050 | ... | ... | -0.012753 |
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.