Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011854 | ... | ... | 44.650 | -0.100 | 44.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003016 |
| -0.011638 | ... | ... | 43.650 | -0.100 | 43.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003011 |
| -0.011416 | ... | ... | 42.650 | -0.100 | 42.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.011186 | ... | ... | 41.650 | -0.100 | 41.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002999 |
| -0.010951 | ... | ... | 40.650 | -0.100 | 40.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002992 |
| -0.010711 | ... | ... | 39.650 | -0.100 | 39.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002984 |
| -0.010467 | ... | ... | 38.650 | -0.100 | 38.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.01022 | ... | ... | 37.650 | -0.100 | 37.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002966 |
| -0.009969 | ... | ... | 36.650 | -0.100 | 36.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002957 |
| -0.009715 | ... | ... | 35.650 | -0.100 | 35.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002946 |
| -0.009458 | ... | ... | 34.650 | -0.100 | 34.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.009199 | ... | ... | 33.650 | -0.100 | 33.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002924 |
| -0.008938 | ... | ... | 32.650 | -0.100 | 32.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002912 |
| -0.008675 | ... | ... | 31.650 | -0.100 | 31.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| -0.008411 | ... | ... | 30.650 | -0.100 | 30.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002887 |
| -0.008145 | ... | ... | 29.650 | -0.100 | 29.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002873 |
| -0.007878 | ... | ... | 28.650 | -0.100 | 28.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002859 |
| -0.007609 | ... | ... | 27.650 | -0.100 | 27.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002844 |
| -0.00734 | ... | ... | 26.650 | -0.100 | 26.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.007069 | ... | ... | 25.650 | -0.100 | 25.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| -0.006797 | ... | ... | 24.650 | -0.100 | 24.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002795 |
| -0.006525 | ... | ... | 23.650 | -0.100 | 23.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002777 |
| -0.006252 | ... | ... | 22.650 | -0.100 | 22.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002759 |
| -0.005978 | ... | ... | 21.650 | -0.100 | 21.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002739 |
| -0.005704 | ... | ... | 20.650 | -0.100 | 20.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002718 |
| -0.005429 | ... | ... | 19.650 | -0.100 | 19.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| -0.005154 | ... | ... | 18.650 | -0.100 | 18.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002673 |
| -0.004878 | ... | ... | 17.650 | -0.100 | 17.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002649 |
| -0.00474 | ... | ... | 17.150 | -0.100 | 17.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002637 |
| -0.004602 | ... | ... | 16.650 | -0.100 | 16.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002623 |
| -0.004464 | ... | ... | 16.150 | -0.100 | 16.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.00261 |
| -0.004325 | ... | ... | 15.650 | -0.100 | 15.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002596 |
| -0.004187 | ... | ... | 15.150 | -0.100 | 15.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002582 |
| -0.004048 | ... | ... | 14.650 | -0.100 | 14.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.00391 | ... | ... | 14.150 | -0.100 | 14.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| -0.003771 | ... | ... | 13.650 | -0.100 | 13.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.003633 | ... | ... | 13.150 | -0.100 | 13.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.00252 |
| -0.003494 | ... | ... | 12.650 | -0.100 | 12.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002502 |
| -0.003355 | ... | ... | 12.150 | -0.100 | 12.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.003216 | ... | ... | 11.650 | -0.100 | 11.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002466 |
| -0.003077 | ... | ... | 11.150 | -0.100 | 11.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.002938 | ... | ... | 10.650 | -0.100 | 10.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.002799 | ... | ... | 10.150 | -0.100 | 10.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002406 |
| -0.00266 | ... | ... | 9.650 | -0.100 | 9.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| -0.002521 | ... | ... | 9.150 | -0.100 | 9.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.002382 | ... | ... | 8.650 | -0.100 | 8.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002336 |
| -0.002243 | ... | ... | 8.150 | -0.100 | 8.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.002104 | ... | ... | 7.650 | -0.100 | 7.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.001965 | ... | ... | 7.150 | -0.100 | 7.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002253 |
| -0.001825 | ... | ... | 6.650 | -0.100 | 6.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| -0.001686 | ... | ... | 6.150 | -0.100 | 6.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.001547 | ... | ... | 5.650 | -0.100 | 5.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002152 |
| -0.001407 | ... | ... | 5.150 | -0.100 | 5.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002112 |
| -0.001268 | ... | ... | 4.650 | -0.100 | 4.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002069 |
| -0.001129 | ... | ... | 4.150 | -0.100 | 4.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00202 |
| -0.00099 | ... | ... | 3.650 | -0.100 | 3.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| -0.00085 | ... | ... | 3.150 | -0.100 | 3.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| -0.000711 | ... | ... | 2.650 | -0.100 | 2.550 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001832 |
| -0.000571 | ... | ... | 2.150 | -0.100 | 2.050 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001746 |
| -0.000432 | ... | ... | 1.650 | -0.100 | 1.550 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001637 |
| -0.002547 | ... | ... | 1.175 | -0.100 | 1.075 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.00249 |
| -0.005371 | ... | ... | 0.725 | -0.075 | 0.650 | 590000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.005384 |
| -0.006483 | ... | ... | 0.375 | -0.075 | 0.300 | 595000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.006485 |
| -0.005884 | ... | ... | 0.150 | -0.025 | 0.125 | 600000 | 0.575 | 0.075 | 0.500 | ... | ... | -0.005869 |
| -0.002423 | ... | ... | 0.025 | 0 | 0.025 | 605000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.002469 |
| -0.001612 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.000404 |
| -0.001726 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.950 | 0.100 | 1.850 | ... | ... | -0.000544 |
| -0.001816 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.450 | 0.100 | 2.350 | ... | ... | -0.000683 |
| -0.001891 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.950 | 0.100 | 2.850 | ... | ... | -0.000822 |
| -0.001955 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.000962 |
| -0.00201 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.950 | 0.100 | 3.850 | ... | ... | -0.001101 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.450 | 0.100 | 4.350 | ... | ... | -0.00124 |
| -0.002104 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.950 | 0.100 | 4.850 | ... | ... | -0.00138 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.450 | 0.100 | 5.350 | ... | ... | -0.001519 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.950 | 0.100 | 5.850 | ... | ... | -0.001658 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.450 | 0.100 | 6.350 | ... | ... | -0.001798 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.950 | 0.100 | 6.850 | ... | ... | -0.001937 |
| -0.002277 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.450 | 0.100 | 7.350 | ... | ... | -0.002076 |
| -0.002305 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.950 | 0.100 | 7.850 | ... | ... | -0.002215 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.450 | 0.100 | 8.350 | ... | ... | -0.002355 |
| -0.002356 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.950 | 0.100 | 8.850 | ... | ... | -0.002494 |
| -0.00238 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.450 | 0.100 | 9.350 | ... | ... | -0.002633 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.950 | 0.100 | 9.850 | ... | ... | -0.002772 |
| -0.002423 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.450 | 0.100 | 10.350 | ... | ... | -0.002911 |
| -0.002443 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.950 | 0.100 | 10.850 | ... | ... | -0.00305 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.450 | 0.100 | 11.350 | ... | ... | -0.003189 |
| -0.002482 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.950 | 0.100 | 11.850 | ... | ... | -0.003328 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.450 | 0.100 | 12.350 | ... | ... | -0.003468 |
| -0.002517 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.950 | 0.100 | 12.850 | ... | ... | -0.003607 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.450 | 0.100 | 13.350 | ... | ... | -0.003746 |
| -0.00255 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.950 | 0.100 | 13.850 | ... | ... | -0.003885 |
| -0.002565 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.450 | 0.100 | 14.350 | ... | ... | -0.004024 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.950 | 0.100 | 14.850 | ... | ... | -0.004163 |
| -0.002595 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.450 | 0.100 | 15.350 | ... | ... | -0.004301 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.950 | 0.100 | 15.850 | ... | ... | -0.00444 |
| -0.002622 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.450 | 0.100 | 16.350 | ... | ... | -0.004579 |
| -0.002636 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.950 | 0.100 | 16.850 | ... | ... | -0.004718 |
| -0.002649 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.450 | 0.100 | 17.350 | ... | ... | -0.004857 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.950 | 0.100 | 17.850 | ... | ... | -0.004996 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.450 | 0.100 | 18.350 | ... | ... | -0.005134 |
| -0.002697 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.450 | 0.100 | 19.350 | ... | ... | -0.005412 |
| -0.002719 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.450 | 0.100 | 20.350 | ... | ... | -0.005689 |
| -0.002741 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.450 | 0.100 | 21.350 | ... | ... | -0.005966 |
| -0.002761 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.450 | 0.100 | 22.350 | ... | ... | -0.006243 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.450 | 0.100 | 23.350 | ... | ... | -0.00652 |
| -0.002799 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.450 | 0.100 | 24.350 | ... | ... | -0.006796 |
| -0.002817 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.450 | 0.100 | 25.350 | ... | ... | -0.007073 |
| -0.002834 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.450 | 0.100 | 26.350 | ... | ... | -0.007349 |
| -0.002851 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.450 | 0.100 | 27.350 | ... | ... | -0.007626 |
| -0.002867 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.450 | 0.100 | 28.350 | ... | ... | -0.007902 |
| -0.002882 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.450 | 0.100 | 29.350 | ... | ... | -0.008178 |
| -0.002897 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.450 | 0.100 | 30.350 | ... | ... | -0.008454 |
| -0.002912 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.450 | 0.100 | 31.350 | ... | ... | -0.008729 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.450 | 0.100 | 32.350 | ... | ... | -0.009005 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.450 | 0.100 | 33.350 | ... | ... | -0.00928 |
| -0.002953 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.450 | 0.100 | 34.350 | ... | ... | -0.009556 |
| -0.002965 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.450 | 0.100 | 35.350 | ... | ... | -0.009831 |
| -0.002978 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.450 | 0.100 | 36.350 | ... | ... | -0.010106 |
| -0.00299 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.450 | 0.100 | 37.350 | ... | ... | -0.01038 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.450 | 0.100 | 38.350 | ... | ... | -0.010655 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.450 | 0.100 | 39.350 | ... | ... | -0.010929 |
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.