Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014539 | ... | ... | 42.250 | -0.050 | 42.200 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005718 |
| -0.014245 | ... | ... | 41.250 | -0.050 | 41.200 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005707 |
| -0.013942 | ... | ... | 40.250 | -0.050 | 40.200 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005695 |
| -0.013633 | ... | ... | 39.250 | -0.050 | 39.200 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005681 |
| -0.013319 | ... | ... | 38.250 | -0.050 | 38.200 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005666 |
| -0.013 | ... | ... | 37.250 | -0.050 | 37.200 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005649 |
| -0.012676 | ... | ... | 36.250 | -0.050 | 36.200 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005632 |
| -0.012349 | ... | ... | 35.250 | -0.050 | 35.200 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005613 |
| -0.012018 | ... | ... | 34.250 | -0.050 | 34.200 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| -0.011685 | ... | ... | 33.250 | -0.050 | 33.200 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005571 |
| -0.011349 | ... | ... | 32.250 | -0.050 | 32.200 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005549 |
| -0.01101 | ... | ... | 31.250 | -0.050 | 31.200 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005525 |
| -0.01067 | ... | ... | 30.250 | -0.050 | 30.200 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0055 |
| -0.010328 | ... | ... | 29.250 | -0.050 | 29.200 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005475 |
| -0.009984 | ... | ... | 28.250 | -0.050 | 28.200 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005447 |
| -0.009639 | ... | ... | 27.250 | -0.050 | 27.200 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005418 |
| -0.009292 | ... | ... | 26.250 | -0.050 | 26.200 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005389 |
| -0.008944 | ... | ... | 25.250 | -0.050 | 25.200 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005357 |
| -0.008595 | ... | ... | 24.250 | -0.050 | 24.200 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005324 |
| -0.008245 | ... | ... | 23.250 | -0.050 | 23.200 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00529 |
| -0.007895 | ... | ... | 22.250 | -0.050 | 22.200 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005253 |
| -0.007543 | ... | ... | 21.250 | -0.050 | 21.200 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005215 |
| -0.007191 | ... | ... | 20.250 | -0.050 | 20.200 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005176 |
| -0.006838 | ... | ... | 19.250 | -0.050 | 19.200 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005133 |
| -0.006485 | ... | ... | 18.250 | -0.050 | 18.200 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005089 |
| -0.00613 | ... | ... | 17.250 | -0.050 | 17.200 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005042 |
| -0.005953 | ... | ... | 16.750 | -0.050 | 16.700 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.005017 |
| -0.005776 | ... | ... | 16.250 | -0.050 | 16.200 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004992 |
| -0.005599 | ... | ... | 15.750 | -0.050 | 15.700 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.004966 |
| -0.005421 | ... | ... | 15.250 | -0.050 | 15.200 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004939 |
| -0.005243 | ... | ... | 14.750 | -0.050 | 14.700 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.004911 |
| -0.005066 | ... | ... | 14.250 | -0.050 | 14.200 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| -0.004888 | ... | ... | 13.750 | -0.050 | 13.700 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| -0.00471 | ... | ... | 13.250 | -0.050 | 13.200 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004821 |
| -0.004532 | ... | ... | 12.750 | -0.050 | 12.700 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004789 |
| -0.004354 | ... | ... | 12.250 | -0.050 | 12.200 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004755 |
| -0.004177 | ... | ... | 11.750 | -0.050 | 11.700 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004721 |
| -0.003999 | ... | ... | 11.250 | -0.050 | 11.200 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004685 |
| -0.00382 | ... | ... | 10.750 | -0.050 | 10.700 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004646 |
| -0.003642 | ... | ... | 10.250 | -0.050 | 10.200 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004607 |
| -0.003464 | ... | ... | 9.750 | -0.050 | 9.700 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004566 |
| -0.003286 | ... | ... | 9.250 | -0.050 | 9.200 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004522 |
| -0.003107 | ... | ... | 8.750 | -0.050 | 8.700 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004476 |
| -0.002929 | ... | ... | 8.250 | -0.050 | 8.200 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004427 |
| -0.00275 | ... | ... | 7.750 | -0.050 | 7.700 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004375 |
| -0.002572 | ... | ... | 7.250 | -0.050 | 7.200 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004321 |
| -0.002393 | ... | ... | 6.750 | -0.050 | 6.700 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004262 |
| -0.002215 | ... | ... | 6.250 | -0.050 | 6.200 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004199 |
| -0.002036 | ... | ... | 5.750 | -0.050 | 5.700 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004131 |
| -0.001858 | ... | ... | 5.250 | -0.050 | 5.200 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004058 |
| -0.001679 | ... | ... | 4.750 | -0.050 | 4.700 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003977 |
| -0.0015 | ... | ... | 4.250 | -0.050 | 4.200 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003888 |
| -0.001322 | ... | ... | 3.750 | -0.050 | 3.700 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003788 |
| -0.001143 | ... | ... | 3.250 | -0.050 | 3.200 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
| -0.000964 | ... | ... | 2.750 | -0.050 | 2.700 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003544 |
| -0.000786 | ... | ... | 2.250 | -0.050 | 2.200 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003388 |
| -0.000607 | ... | ... | 1.750 | -0.050 | 1.700 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
| -0.000429 | ... | ... | 1.250 | -0.050 | 1.200 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002943 |
| -0.004276 | ... | ... | 0.775 | -0.050 | 0.725 | 565000 | 0.025 | 0 | 0.025 | ... | ... | -0.004249 |
| -0.008854 | ... | ... | 0.350 | -0.025 | 0.325 | 570000 | 0.125 | 0 | 0.125 | ... | ... | -0.008864 |
| -0.008504 | ... | ... | 0.125 | -0.025 | 0.100 | 575000 | 0.400 | 0.050 | 0.350 | ... | ... | -0.008492 |
| -0.004413 | ... | ... | 0.025 | 0 | 0.025 | 580000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.00445 |
| -0.003 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.300 | 0.050 | 1.250 | ... | ... | -0.000464 |
| -0.003238 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.800 | 0.050 | 1.750 | ... | ... | -0.000643 |
| -0.003421 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.300 | 0.050 | 2.250 | ... | ... | -0.000822 |
| -0.003572 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.800 | 0.050 | 2.750 | ... | ... | -0.001 |
| -0.003699 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.300 | 0.050 | 3.250 | ... | ... | -0.001179 |
| -0.003809 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.800 | 0.050 | 3.750 | ... | ... | -0.001358 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.300 | 0.050 | 4.250 | ... | ... | -0.001536 |
| -0.003994 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.800 | 0.050 | 4.750 | ... | ... | -0.001715 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.300 | 0.050 | 5.250 | ... | ... | -0.001893 |
| -0.004146 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.800 | 0.050 | 5.750 | ... | ... | -0.002072 |
| -0.004212 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.300 | 0.050 | 6.250 | ... | ... | -0.002251 |
| -0.004274 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.800 | 0.050 | 6.750 | ... | ... | -0.002429 |
| -0.004332 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.300 | 0.050 | 7.250 | ... | ... | -0.002608 |
| -0.004386 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.800 | 0.050 | 7.750 | ... | ... | -0.002786 |
| -0.004438 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.300 | 0.050 | 8.250 | ... | ... | -0.002965 |
| -0.004485 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.800 | 0.050 | 8.750 | ... | ... | -0.003143 |
| -0.004531 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.300 | 0.050 | 9.250 | ... | ... | -0.003322 |
| -0.004575 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.800 | 0.050 | 9.750 | ... | ... | -0.0035 |
| -0.004616 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.300 | 0.050 | 10.250 | ... | ... | -0.003679 |
| -0.004655 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.800 | 0.050 | 10.750 | ... | ... | -0.003857 |
| -0.004693 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.300 | 0.050 | 11.250 | ... | ... | -0.004036 |
| -0.004729 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.800 | 0.050 | 11.750 | ... | ... | -0.004214 |
| -0.004763 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.300 | 0.050 | 12.250 | ... | ... | -0.004392 |
| -0.004797 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.800 | 0.050 | 12.750 | ... | ... | -0.004571 |
| -0.004829 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.300 | 0.050 | 13.250 | ... | ... | -0.004749 |
| -0.00486 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.800 | 0.050 | 13.750 | ... | ... | -0.004927 |
| -0.00489 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.300 | 0.050 | 14.250 | ... | ... | -0.005105 |
| -0.004919 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.800 | 0.050 | 14.750 | ... | ... | -0.005283 |
| -0.004947 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.300 | 0.050 | 15.250 | ... | ... | -0.005461 |
| -0.004974 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.800 | 0.050 | 15.750 | ... | ... | -0.005639 |
| -0.005026 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.800 | 0.050 | 16.750 | ... | ... | -0.005995 |
| -0.005075 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.800 | 0.050 | 17.750 | ... | ... | -0.006351 |
| -0.005121 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.800 | 0.050 | 18.750 | ... | ... | -0.006707 |
| -0.005165 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.800 | 0.050 | 19.750 | ... | ... | -0.007063 |
| -0.005207 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.800 | 0.050 | 20.750 | ... | ... | -0.007418 |
| -0.005247 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.800 | 0.050 | 21.750 | ... | ... | -0.007774 |
| -0.005285 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.800 | 0.050 | 22.750 | ... | ... | -0.008129 |
| -0.005321 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.800 | 0.050 | 23.750 | ... | ... | -0.008484 |
| -0.005357 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.800 | 0.050 | 24.750 | ... | ... | -0.008839 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.800 | 0.050 | 25.750 | ... | ... | -0.009194 |
| -0.005423 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.800 | 0.050 | 26.750 | ... | ... | -0.009548 |
| -0.005454 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.800 | 0.050 | 27.750 | ... | ... | -0.009903 |
| -0.005484 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.800 | 0.050 | 28.750 | ... | ... | -0.010257 |
| -0.005513 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.800 | 0.050 | 29.750 | ... | ... | -0.010611 |
| -0.005542 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.800 | 0.050 | 30.750 | ... | ... | -0.010965 |
| -0.005569 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.800 | 0.050 | 31.750 | ... | ... | -0.011319 |
| -0.005596 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.800 | 0.050 | 32.750 | ... | ... | -0.011673 |
| -0.005622 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.800 | 0.050 | 33.750 | ... | ... | -0.012026 |
| -0.005646 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.800 | 0.050 | 34.750 | ... | ... | -0.012379 |
| -0.00567 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.800 | 0.050 | 35.750 | ... | ... | -0.012732 |
| -0.005694 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.800 | 0.050 | 36.750 | ... | ... | -0.013085 |
| -0.005717 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.800 | 0.050 | 37.750 | ... | ... | -0.013438 |
| -0.005739 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.800 | 0.050 | 38.750 | ... | ... | -0.01379 |
| -0.005761 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.800 | 0.050 | 39.750 | ... | ... | -0.014143 |
| -0.005782 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.800 | 0.050 | 40.750 | ... | ... | -0.014495 |
| -0.005803 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.800 | 0.050 | 41.750 | ... | ... | -0.014847 |
| -0.005823 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.800 | 0.050 | 42.750 | ... | ... | -0.015199 |
| -0.005843 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.800 | 0.050 | 43.750 | ... | ... | -0.01555 |
| -0.005862 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.800 | 0.050 | 44.750 | ... | ... | -0.015902 |
| -0.005881 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.800 | 0.050 | 45.750 | ... | ... | -0.016253 |
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.