Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010381 | ... | ... | 38.750 | 0.100 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002302 |
| -0.010161 | ... | ... | 37.750 | 0.100 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| -0.009933 | ... | ... | 36.750 | 0.100 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002291 |
| -0.009698 | ... | ... | 35.750 | 0.100 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.009459 | ... | ... | 34.750 | 0.100 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002277 |
| -0.009214 | ... | ... | 33.750 | 0.100 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| -0.008966 | ... | ... | 32.750 | 0.100 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002261 |
| -0.008714 | ... | ... | 31.750 | 0.100 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002252 |
| -0.008458 | ... | ... | 30.750 | 0.100 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002243 |
| -0.0082 | ... | ... | 29.750 | 0.100 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002233 |
| -0.00794 | ... | ... | 28.750 | 0.100 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| -0.007677 | ... | ... | 27.750 | 0.100 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002211 |
| -0.007412 | ... | ... | 26.750 | 0.100 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0022 |
| -0.007146 | ... | ... | 25.750 | 0.100 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.006878 | ... | ... | 24.750 | 0.100 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| -0.006608 | ... | ... | 23.750 | 0.100 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002161 |
| -0.006338 | ... | ... | 22.750 | 0.100 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002147 |
| -0.006066 | ... | ... | 21.750 | 0.100 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002132 |
| -0.005793 | ... | ... | 20.750 | 0.100 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002117 |
| -0.00552 | ... | ... | 19.750 | 0.100 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.0021 |
| -0.005245 | ... | ... | 18.750 | 0.100 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| -0.00497 | ... | ... | 17.750 | 0.100 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| -0.004832 | ... | ... | 17.250 | 0.100 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| -0.004695 | ... | ... | 16.750 | 0.100 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
| -0.004556 | ... | ... | 16.250 | 0.100 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| -0.004418 | ... | ... | 15.750 | 0.100 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002024 |
| -0.00428 | ... | ... | 15.250 | 0.100 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002014 |
| -0.004141 | ... | ... | 14.750 | 0.100 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| -0.004003 | ... | ... | 14.250 | 0.100 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.001991 |
| -0.003864 | ... | ... | 13.750 | 0.100 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
| -0.003726 | ... | ... | 13.250 | 0.100 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| -0.003587 | ... | ... | 12.750 | 0.100 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001953 |
| -0.003448 | ... | ... | 12.250 | 0.100 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| -0.003309 | ... | ... | 11.750 | 0.100 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001926 |
| -0.00317 | ... | ... | 11.250 | 0.100 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.001911 |
| -0.00303 | ... | ... | 10.750 | 0.100 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| -0.002891 | ... | ... | 10.250 | 0.100 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00188 |
| -0.002752 | ... | ... | 9.750 | 0.100 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| -0.002612 | ... | ... | 9.250 | 0.100 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001846 |
| -0.002473 | ... | ... | 8.750 | 0.100 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| -0.002333 | ... | ... | 8.250 | 0.100 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001808 |
| -0.002194 | ... | ... | 7.750 | 0.100 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001787 |
| -0.002054 | ... | ... | 7.250 | 0.100 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001766 |
| -0.001915 | ... | ... | 6.750 | 0.100 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001742 |
| -0.001775 | ... | ... | 6.250 | 0.100 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001717 |
| -0.001636 | ... | ... | 5.750 | 0.100 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| -0.001496 | ... | ... | 5.250 | 0.100 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.001356 | ... | ... | 4.750 | 0.100 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001629 |
| -0.001216 | ... | ... | 4.250 | 0.100 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001594 |
| -0.001077 | ... | ... | 3.750 | 0.100 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001555 |
| -0.000937 | ... | ... | 3.250 | 0.100 | 3.350 | 505000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.00151 |
| -0.000797 | ... | ... | 2.775 | 0.075 | 2.850 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001459 |
| -0.002624 | ... | ... | 2.325 | 0.050 | 2.375 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002382 |
| -0.005055 | ... | ... | 1.875 | 0.050 | 1.925 | 520000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.004998 |
| -0.006476 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | -0.100 | 0.225 | ... | ... | -0.006483 |
| -0.008946 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.250 | -0.125 | 0.375 | ... | ... | -0.008979 |
| -0.010421 | ... | ... | 0.800 | -0.025 | 0.775 | 535000 | 0.425 | -0.125 | 0.550 | ... | ... | -0.01044 |
| -0.010469 | ... | ... | 0.575 | -0.075 | 0.500 | 540000 | 0.650 | -0.175 | 0.825 | ... | ... | -0.01046 |
| -0.009958 | ... | ... | 0.375 | -0.050 | 0.325 | 545000 | 0.975 | -0.150 | 1.125 | ... | ... | -0.009927 |
| -0.006163 | ... | ... | 0.250 | -0.125 | 0.125 | 550000 | 1.275 | -0.200 | 1.475 | ... | ... | -0.00615 |
| -0.002181 | ... | ... | 0.150 | -0.125 | 0.025 | 555000 | 1.675 | -0.225 | 1.900 | ... | ... | -0.002318 |
| -0.001372 | ... | ... | 0.075 | -0.063 | 0.013 | 560000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.000601 |
| -0.001436 | ... | ... | 0.050 | -0.038 | 0.013 | 565000 | 2.650 | -0.150 | 2.800 | ... | ... | -0.000741 |
| -0.001491 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 3.150 | -0.125 | 3.275 | ... | ... | -0.000881 |
| -0.001537 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | -0.100 | 3.750 | ... | ... | -0.001021 |
| -0.001579 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | -0.100 | 4.250 | ... | ... | -0.001161 |
| -0.001615 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | -0.100 | 4.750 | ... | ... | -0.0013 |
| -0.001648 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | -0.100 | 5.250 | ... | ... | -0.00144 |
| -0.001679 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | -0.100 | 5.750 | ... | ... | -0.00158 |
| -0.001707 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | -0.100 | 6.250 | ... | ... | -0.001719 |
| -0.001733 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | -0.100 | 6.750 | ... | ... | -0.001859 |
| -0.001757 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | -0.100 | 7.250 | ... | ... | -0.001999 |
| -0.001779 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | -0.100 | 7.750 | ... | ... | -0.002138 |
| -0.0018 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | -0.100 | 8.250 | ... | ... | -0.002278 |
| -0.00182 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | -0.100 | 8.750 | ... | ... | -0.002418 |
| -0.001839 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | -0.100 | 9.250 | ... | ... | -0.002557 |
| -0.001857 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | -0.100 | 9.750 | ... | ... | -0.002697 |
| -0.001874 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | -0.100 | 10.250 | ... | ... | -0.002836 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | -0.100 | 10.750 | ... | ... | -0.002976 |
| -0.001906 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | -0.100 | 11.250 | ... | ... | -0.003115 |
| -0.001921 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | -0.100 | 11.750 | ... | ... | -0.003255 |
| -0.001935 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | -0.100 | 12.250 | ... | ... | -0.003394 |
| -0.001949 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | -0.100 | 12.750 | ... | ... | -0.003534 |
| -0.001962 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | -0.100 | 13.250 | ... | ... | -0.003673 |
| -0.001975 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | -0.100 | 13.750 | ... | ... | -0.003812 |
| -0.001987 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | -0.100 | 14.250 | ... | ... | -0.003952 |
| -0.001999 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | -0.100 | 14.750 | ... | ... | -0.004091 |
| -0.00201 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | -0.100 | 15.250 | ... | ... | -0.00423 |
| -0.002022 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | -0.100 | 15.750 | ... | ... | -0.004369 |
| -0.002032 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | -0.100 | 16.250 | ... | ... | -0.004509 |
| -0.002053 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | -0.100 | 17.250 | ... | ... | -0.004787 |
| -0.002073 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | -0.100 | 18.250 | ... | ... | -0.005065 |
| -0.002091 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | -0.100 | 19.250 | ... | ... | -0.005342 |
| -0.002108 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | -0.100 | 20.250 | ... | ... | -0.00562 |
| -0.002125 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | -0.100 | 21.250 | ... | ... | -0.005898 |
| -0.002141 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | -0.100 | 22.250 | ... | ... | -0.006175 |
| -0.002157 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | -0.100 | 23.250 | ... | ... | -0.006452 |
| -0.002171 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | -0.100 | 24.250 | ... | ... | -0.006729 |
| -0.002185 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | -0.100 | 25.250 | ... | ... | -0.007006 |
| -0.002199 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | -0.100 | 26.250 | ... | ... | -0.007282 |
| -0.002212 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | -0.100 | 27.250 | ... | ... | -0.007559 |
| -0.002225 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | -0.100 | 28.250 | ... | ... | -0.007835 |
| -0.002237 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | -0.100 | 29.250 | ... | ... | -0.008111 |
| -0.002248 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | -0.100 | 30.250 | ... | ... | -0.008387 |
| -0.00226 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | -0.100 | 31.250 | ... | ... | -0.008663 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | -0.100 | 32.250 | ... | ... | -0.008938 |
| -0.002281 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | -0.100 | 33.250 | ... | ... | -0.009214 |
| -0.002292 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | -0.100 | 34.250 | ... | ... | -0.009489 |
| -0.002302 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | -0.100 | 35.250 | ... | ... | -0.009763 |
| -0.002311 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | -0.100 | 36.250 | ... | ... | -0.010038 |
| -0.002321 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | -0.100 | 37.250 | ... | ... | -0.010312 |
| -0.00233 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | -0.100 | 38.250 | ... | ... | -0.010587 |
| -0.002339 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | -0.100 | 39.250 | ... | ... | -0.010861 |
| -0.002348 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | -0.100 | 40.250 | ... | ... | -0.011134 |
| -0.002356 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | -0.100 | 41.250 | ... | ... | -0.011408 |
| -0.002365 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | -0.100 | 42.250 | ... | ... | -0.011681 |
| -0.002373 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | -0.100 | 43.250 | ... | ... | -0.011955 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | -0.100 | 44.250 | ... | ... | -0.012227 |
| -0.002389 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | -0.100 | 45.250 | ... | ... | -0.0125 |
| -0.002396 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | -0.100 | 46.250 | ... | ... | -0.012773 |
| -0.002404 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | -0.100 | 47.250 | ... | ... | -0.013045 |
| -0.002411 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | -0.100 | 48.250 | ... | ... | -0.013317 |
| -0.002418 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | -0.100 | 49.250 | ... | ... | -0.013589 |
| -0.002425 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | -0.100 | 50.250 | ... | ... | -0.013861 |
| -0.002432 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | -0.100 | 51.250 | ... | ... | -0.014132 |
| -0.002439 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | -0.100 | 52.250 | ... | ... | -0.014403 |
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.