Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012377 | ... | ... | 44.250 | 0.250 | 44.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003518 |
| -0.012148 | ... | ... | 43.250 | 0.250 | 43.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003513 |
| -0.011913 | ... | ... | 42.250 | 0.250 | 42.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
| -0.011671 | ... | ... | 41.250 | 0.250 | 41.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003498 |
| -0.011423 | ... | ... | 40.250 | 0.250 | 40.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00349 |
| -0.011171 | ... | ... | 39.250 | 0.250 | 39.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003481 |
| -0.010915 | ... | ... | 38.250 | 0.250 | 38.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003471 |
| -0.010655 | ... | ... | 37.250 | 0.250 | 37.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00346 |
| -0.010392 | ... | ... | 36.250 | 0.250 | 36.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003449 |
| -0.010125 | ... | ... | 35.250 | 0.250 | 35.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003437 |
| -0.009856 | ... | ... | 34.250 | 0.250 | 34.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003425 |
| -0.009585 | ... | ... | 33.250 | 0.250 | 33.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003411 |
| -0.009312 | ... | ... | 32.250 | 0.250 | 32.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| -0.009038 | ... | ... | 31.250 | 0.250 | 31.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| -0.008761 | ... | ... | 30.250 | 0.250 | 30.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| -0.008483 | ... | ... | 29.250 | 0.250 | 29.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003352 |
| -0.008204 | ... | ... | 28.250 | 0.250 | 28.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003335 |
| -0.007923 | ... | ... | 27.250 | 0.250 | 27.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
| -0.007641 | ... | ... | 26.250 | 0.250 | 26.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.0033 |
| -0.007359 | ... | ... | 25.250 | 0.250 | 25.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00328 |
| -0.007075 | ... | ... | 24.250 | 0.250 | 24.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00326 |
| -0.006791 | ... | ... | 23.250 | 0.250 | 23.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003239 |
| -0.006506 | ... | ... | 22.250 | 0.250 | 22.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
| -0.00622 | ... | ... | 21.250 | 0.250 | 21.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003194 |
| -0.005934 | ... | ... | 20.250 | 0.250 | 20.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00317 |
| -0.005647 | ... | ... | 19.250 | 0.250 | 19.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003145 |
| -0.00536 | ... | ... | 18.250 | 0.250 | 18.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003118 |
| -0.005072 | ... | ... | 17.250 | 0.250 | 17.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.004928 | ... | ... | 16.750 | 0.250 | 17 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| -0.004784 | ... | ... | 16.250 | 0.250 | 16.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003059 |
| -0.00464 | ... | ... | 15.750 | 0.250 | 16 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003044 |
| -0.004496 | ... | ... | 15.250 | 0.250 | 15.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003028 |
| -0.004351 | ... | ... | 14.750 | 0.250 | 15 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.004207 | ... | ... | 14.250 | 0.250 | 14.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002994 |
| -0.004063 | ... | ... | 13.750 | 0.250 | 14 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
| -0.003918 | ... | ... | 13.250 | 0.250 | 13.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
| -0.003773 | ... | ... | 12.750 | 0.250 | 13 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002938 |
| -0.003629 | ... | ... | 12.250 | 0.250 | 12.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002918 |
| -0.003484 | ... | ... | 11.750 | 0.250 | 12 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.003339 | ... | ... | 11.250 | 0.250 | 11.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.003194 | ... | ... | 10.750 | 0.250 | 11 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002853 |
| -0.003049 | ... | ... | 10.250 | 0.250 | 10.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.002904 | ... | ... | 9.750 | 0.250 | 10 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
| -0.002759 | ... | ... | 9.250 | 0.250 | 9.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.002614 | ... | ... | 8.750 | 0.250 | 9 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002751 |
| -0.002469 | ... | ... | 8.250 | 0.250 | 8.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.002324 | ... | ... | 7.750 | 0.250 | 8 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| -0.002179 | ... | ... | 7.250 | 0.250 | 7.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.002034 | ... | ... | 6.750 | 0.250 | 7 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.001889 | ... | ... | 6.250 | 0.250 | 6.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.001743 | ... | ... | 5.750 | 0.250 | 6 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002549 |
| -0.001598 | ... | ... | 5.250 | 0.250 | 5.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.001453 | ... | ... | 4.750 | 0.250 | 5 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.001308 | ... | ... | 4.250 | 0.250 | 4.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.001163 | ... | ... | 3.750 | 0.250 | 4 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| -0.001017 | ... | ... | 3.250 | 0.250 | 3.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.000872 | ... | ... | 2.750 | 0.250 | 3 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.000727 | ... | ... | 2.250 | 0.250 | 2.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.000581 | ... | ... | 1.750 | 0.250 | 2 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| -0.000436 | ... | ... | 1.250 | 0.250 | 1.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| -0.002919 | ... | ... | 0.800 | 0.225 | 1.025 | 585000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.002868 |
| -0.006082 | ... | ... | 0.425 | 0.175 | 0.600 | 590000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.006096 |
| -0.00761 | ... | ... | 0.175 | 0.100 | 0.275 | 595000 | 0.275 | -0.150 | 0.425 | ... | ... | -0.00761 |
| -0.006096 | ... | ... | 0.050 | 0.050 | 0.100 | 600000 | 0.600 | -0.200 | 0.800 | ... | ... | -0.006082 |
| -0.002868 | ... | ... | 0.013 | 0.013 | 0.025 | 605000 | 1 | -0.250 | 1.250 | ... | ... | -0.000291 |
| -0.001896 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.500 | -0.250 | 1.750 | ... | ... | -0.000436 |
| -0.002026 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 2 | -0.250 | 2.250 | ... | ... | -0.000581 |
| -0.002129 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.500 | -0.250 | 2.750 | ... | ... | -0.000727 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 3 | -0.250 | 3.250 | ... | ... | -0.000872 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.500 | -0.250 | 3.750 | ... | ... | -0.001017 |
| -0.002352 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 4 | -0.250 | 4.250 | ... | ... | -0.001163 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.500 | -0.250 | 4.750 | ... | ... | -0.001308 |
| -0.00246 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 5 | -0.250 | 5.250 | ... | ... | -0.001453 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.500 | -0.250 | 5.750 | ... | ... | -0.001598 |
| -0.002549 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 6 | -0.250 | 6.250 | ... | ... | -0.001744 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.500 | -0.250 | 6.750 | ... | ... | -0.001889 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 7 | -0.250 | 7.250 | ... | ... | -0.002034 |
| -0.00266 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.500 | -0.250 | 7.750 | ... | ... | -0.002179 |
| -0.002693 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 8 | -0.250 | 8.250 | ... | ... | -0.002324 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.500 | -0.250 | 8.750 | ... | ... | -0.002469 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 9 | -0.250 | 9.250 | ... | ... | -0.002615 |
| -0.002779 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.500 | -0.250 | 9.750 | ... | ... | -0.00276 |
| -0.002805 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 10 | -0.250 | 10.250 | ... | ... | -0.002905 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.500 | -0.250 | 10.750 | ... | ... | -0.00305 |
| -0.002853 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 11 | -0.250 | 11.250 | ... | ... | -0.003195 |
| -0.002876 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.500 | -0.250 | 11.750 | ... | ... | -0.00334 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 12 | -0.250 | 12.250 | ... | ... | -0.003485 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.500 | -0.250 | 12.750 | ... | ... | -0.00363 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 13 | -0.250 | 13.250 | ... | ... | -0.003775 |
| -0.002958 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.500 | -0.250 | 13.750 | ... | ... | -0.00392 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 14 | -0.250 | 14.250 | ... | ... | -0.004065 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.500 | -0.250 | 14.750 | ... | ... | -0.00421 |
| -0.003012 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 15 | -0.250 | 15.250 | ... | ... | -0.004355 |
| -0.003029 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.500 | -0.250 | 15.750 | ... | ... | -0.0045 |
| -0.003046 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 16 | -0.250 | 16.250 | ... | ... | -0.004644 |
| -0.003061 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.500 | -0.250 | 16.750 | ... | ... | -0.004789 |
| -0.003077 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 17 | -0.250 | 17.250 | ... | ... | -0.004934 |
| -0.003092 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.500 | -0.250 | 17.750 | ... | ... | -0.005079 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 18 | -0.250 | 18.250 | ... | ... | -0.005223 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.500 | -0.250 | 18.750 | ... | ... | -0.005368 |
| -0.003148 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.500 | -0.250 | 19.750 | ... | ... | -0.005657 |
| -0.003174 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.500 | -0.250 | 20.750 | ... | ... | -0.005946 |
| -0.003199 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.500 | -0.250 | 21.750 | ... | ... | -0.006235 |
| -0.003222 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.500 | -0.250 | 22.750 | ... | ... | -0.006524 |
| -0.003245 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.500 | -0.250 | 23.750 | ... | ... | -0.006813 |
| -0.003267 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.500 | -0.250 | 24.750 | ... | ... | -0.007102 |
| -0.003288 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.500 | -0.250 | 25.750 | ... | ... | -0.00739 |
| -0.003308 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.500 | -0.250 | 26.750 | ... | ... | -0.007678 |
| -0.003327 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.500 | -0.250 | 27.750 | ... | ... | -0.007966 |
| -0.003346 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.500 | -0.250 | 28.750 | ... | ... | -0.008254 |
| -0.003364 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.500 | -0.250 | 29.750 | ... | ... | -0.008542 |
| -0.003381 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.500 | -0.250 | 30.750 | ... | ... | -0.00883 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.500 | -0.250 | 31.750 | ... | ... | -0.009118 |
| -0.003414 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.500 | -0.250 | 32.750 | ... | ... | -0.009405 |
| -0.00343 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.500 | -0.250 | 33.750 | ... | ... | -0.009693 |
| -0.003446 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.500 | -0.250 | 34.750 | ... | ... | -0.00998 |
| -0.003461 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.500 | -0.250 | 35.750 | ... | ... | -0.010267 |
| -0.003475 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.500 | -0.250 | 36.750 | ... | ... | -0.010554 |
| -0.003489 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.500 | -0.250 | 37.750 | ... | ... | -0.01084 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.500 | -0.250 | 38.750 | ... | ... | -0.011127 |
| -0.003517 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.500 | -0.250 | 39.750 | ... | ... | -0.011413 |
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.