Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012027 | ... | ... | 44.650 | -0.100 | 44.550 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
| -0.011807 | ... | ... | 43.650 | -0.100 | 43.550 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| -0.01158 | ... | ... | 42.650 | -0.100 | 42.550 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003155 |
| -0.011347 | ... | ... | 41.650 | -0.100 | 41.550 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003149 |
| -0.011108 | ... | ... | 40.650 | -0.100 | 40.550 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003141 |
| -0.010864 | ... | ... | 39.650 | -0.100 | 39.550 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003133 |
| -0.010616 | ... | ... | 38.650 | -0.100 | 38.550 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003124 |
| -0.010365 | ... | ... | 37.650 | -0.100 | 37.550 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003115 |
| -0.01011 | ... | ... | 36.650 | -0.100 | 36.550 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.009852 | ... | ... | 35.650 | -0.100 | 35.550 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.009591 | ... | ... | 34.650 | -0.100 | 34.550 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003082 |
| -0.009328 | ... | ... | 33.650 | -0.100 | 33.550 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003071 |
| -0.009064 | ... | ... | 32.650 | -0.100 | 32.550 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.008797 | ... | ... | 31.650 | -0.100 | 31.550 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| -0.008529 | ... | ... | 30.650 | -0.100 | 30.550 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003031 |
| -0.008259 | ... | ... | 29.650 | -0.100 | 29.550 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003017 |
| -0.007988 | ... | ... | 28.650 | -0.100 | 28.550 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003002 |
| -0.007715 | ... | ... | 27.650 | -0.100 | 27.550 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| -0.007442 | ... | ... | 26.650 | -0.100 | 26.550 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00297 |
| -0.007167 | ... | ... | 25.650 | -0.100 | 25.550 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002953 |
| -0.006892 | ... | ... | 24.650 | -0.100 | 24.550 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002935 |
| -0.006616 | ... | ... | 23.650 | -0.100 | 23.550 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002916 |
| -0.006339 | ... | ... | 22.650 | -0.100 | 22.550 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002897 |
| -0.006061 | ... | ... | 21.650 | -0.100 | 21.550 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.005783 | ... | ... | 20.650 | -0.100 | 20.550 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| -0.005504 | ... | ... | 19.650 | -0.100 | 19.550 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002831 |
| -0.005225 | ... | ... | 18.650 | -0.100 | 18.550 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.004945 | ... | ... | 17.650 | -0.100 | 17.550 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002782 |
| -0.004805 | ... | ... | 17.150 | -0.100 | 17.050 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
| -0.004665 | ... | ... | 16.650 | -0.100 | 16.550 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002755 |
| -0.004525 | ... | ... | 16.150 | -0.100 | 16.050 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002741 |
| -0.004385 | ... | ... | 15.650 | -0.100 | 15.550 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002726 |
| -0.004245 | ... | ... | 15.150 | -0.100 | 15.050 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002711 |
| -0.004104 | ... | ... | 14.650 | -0.100 | 14.550 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002696 |
| -0.003964 | ... | ... | 14.150 | -0.100 | 14.050 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002679 |
| -0.003823 | ... | ... | 13.650 | -0.100 | 13.550 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| -0.003683 | ... | ... | 13.150 | -0.100 | 13.050 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.003542 | ... | ... | 12.650 | -0.100 | 12.550 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002628 |
| -0.003401 | ... | ... | 12.150 | -0.100 | 12.050 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002609 |
| -0.00326 | ... | ... | 11.650 | -0.100 | 11.550 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00259 |
| -0.00312 | ... | ... | 11.150 | -0.100 | 11.050 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| -0.002979 | ... | ... | 10.650 | -0.100 | 10.550 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002548 |
| -0.002838 | ... | ... | 10.150 | -0.100 | 10.050 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002526 |
| -0.002697 | ... | ... | 9.650 | -0.100 | 9.550 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002503 |
| -0.002556 | ... | ... | 9.150 | -0.100 | 9.050 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002479 |
| -0.002415 | ... | ... | 8.650 | -0.100 | 8.550 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| -0.002274 | ... | ... | 8.150 | -0.100 | 8.050 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002426 |
| -0.002133 | ... | ... | 7.650 | -0.100 | 7.550 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002397 |
| -0.001992 | ... | ... | 7.150 | -0.100 | 7.050 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| -0.00185 | ... | ... | 6.650 | -0.100 | 6.550 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002333 |
| -0.001709 | ... | ... | 6.150 | -0.100 | 6.050 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002298 |
| -0.001568 | ... | ... | 5.650 | -0.100 | 5.550 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.00226 |
| -0.001427 | ... | ... | 5.150 | -0.100 | 5.050 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| -0.001286 | ... | ... | 4.650 | -0.100 | 4.550 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002172 |
| -0.001144 | ... | ... | 4.150 | -0.100 | 4.050 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002122 |
| -0.001003 | ... | ... | 3.650 | -0.100 | 3.550 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| -0.000862 | ... | ... | 3.150 | -0.100 | 3.050 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002 |
| -0.00072 | ... | ... | 2.650 | -0.100 | 2.550 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| -0.000579 | ... | ... | 2.150 | -0.100 | 2.050 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| -0.000438 | ... | ... | 1.650 | -0.100 | 1.550 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001719 |
| -0.002671 | ... | ... | 1.175 | -0.100 | 1.075 | 585000 | 0.025 | 0 | 0.025 | ... | ... | -0.002615 |
| -0.005641 | ... | ... | 0.725 | -0.075 | 0.650 | 590000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.005654 |
| -0.006808 | ... | ... | 0.375 | -0.075 | 0.300 | 595000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.006811 |
| -0.006179 | ... | ... | 0.150 | -0.025 | 0.125 | 600000 | 0.575 | 0.075 | 0.500 | ... | ... | -0.006164 |
| -0.002545 | ... | ... | 0.025 | 0 | 0.025 | 605000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.002591 |
| -0.001693 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.00041 |
| -0.001813 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.950 | 0.100 | 1.850 | ... | ... | -0.000551 |
| -0.001907 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.450 | 0.100 | 2.350 | ... | ... | -0.000692 |
| -0.001986 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.950 | 0.100 | 2.850 | ... | ... | -0.000833 |
| -0.002052 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.000975 |
| -0.002111 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.950 | 0.100 | 3.850 | ... | ... | -0.001116 |
| -0.002163 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.450 | 0.100 | 4.350 | ... | ... | -0.001257 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.950 | 0.100 | 4.850 | ... | ... | -0.001399 |
| -0.002252 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.450 | 0.100 | 5.350 | ... | ... | -0.00154 |
| -0.00229 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.950 | 0.100 | 5.850 | ... | ... | -0.001681 |
| -0.002327 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.450 | 0.100 | 6.350 | ... | ... | -0.001822 |
| -0.00236 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.950 | 0.100 | 6.850 | ... | ... | -0.001964 |
| -0.002391 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.450 | 0.100 | 7.350 | ... | ... | -0.002105 |
| -0.00242 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.950 | 0.100 | 7.850 | ... | ... | -0.002246 |
| -0.002448 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.450 | 0.100 | 8.350 | ... | ... | -0.002387 |
| -0.002474 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.950 | 0.100 | 8.850 | ... | ... | -0.002528 |
| -0.002499 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.450 | 0.100 | 9.350 | ... | ... | -0.002669 |
| -0.002522 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.950 | 0.100 | 9.850 | ... | ... | -0.00281 |
| -0.002544 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.450 | 0.100 | 10.350 | ... | ... | -0.002952 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.950 | 0.100 | 10.850 | ... | ... | -0.003093 |
| -0.002586 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.450 | 0.100 | 11.350 | ... | ... | -0.003234 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.950 | 0.100 | 11.850 | ... | ... | -0.003375 |
| -0.002625 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.450 | 0.100 | 12.350 | ... | ... | -0.003516 |
| -0.002643 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.950 | 0.100 | 12.850 | ... | ... | -0.003656 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.450 | 0.100 | 13.350 | ... | ... | -0.003797 |
| -0.002677 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.950 | 0.100 | 13.850 | ... | ... | -0.003938 |
| -0.002694 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.450 | 0.100 | 14.350 | ... | ... | -0.004079 |
| -0.002709 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.950 | 0.100 | 14.850 | ... | ... | -0.00422 |
| -0.002724 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.450 | 0.100 | 15.350 | ... | ... | -0.004361 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.950 | 0.100 | 15.850 | ... | ... | -0.004501 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.450 | 0.100 | 16.350 | ... | ... | -0.004642 |
| -0.002768 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.950 | 0.100 | 16.850 | ... | ... | -0.004783 |
| -0.002781 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.450 | 0.100 | 17.350 | ... | ... | -0.004924 |
| -0.002794 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.950 | 0.100 | 17.850 | ... | ... | -0.005064 |
| -0.002807 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.450 | 0.100 | 18.350 | ... | ... | -0.005205 |
| -0.002832 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.450 | 0.100 | 19.350 | ... | ... | -0.005486 |
| -0.002855 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.450 | 0.100 | 20.350 | ... | ... | -0.005767 |
| -0.002878 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.450 | 0.100 | 21.350 | ... | ... | -0.006048 |
| -0.002899 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.450 | 0.100 | 22.350 | ... | ... | -0.006329 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.450 | 0.100 | 23.350 | ... | ... | -0.00661 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.450 | 0.100 | 24.350 | ... | ... | -0.00689 |
| -0.002958 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.450 | 0.100 | 25.350 | ... | ... | -0.007171 |
| -0.002976 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.450 | 0.100 | 26.350 | ... | ... | -0.007451 |
| -0.002993 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.450 | 0.100 | 27.350 | ... | ... | -0.007731 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.450 | 0.100 | 28.350 | ... | ... | -0.008011 |
| -0.003026 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.450 | 0.100 | 29.350 | ... | ... | -0.008291 |
| -0.003042 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.450 | 0.100 | 30.350 | ... | ... | -0.008571 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.450 | 0.100 | 31.350 | ... | ... | -0.00885 |
| -0.003072 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.450 | 0.100 | 32.350 | ... | ... | -0.00913 |
| -0.003086 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.450 | 0.100 | 33.350 | ... | ... | -0.009409 |
| -0.0031 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.450 | 0.100 | 34.350 | ... | ... | -0.009688 |
| -0.003114 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.450 | 0.100 | 35.350 | ... | ... | -0.009967 |
| -0.003127 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.450 | 0.100 | 36.350 | ... | ... | -0.010246 |
| -0.003139 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.450 | 0.100 | 37.350 | ... | ... | -0.010524 |
| -0.003152 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.450 | 0.100 | 38.350 | ... | ... | -0.010803 |
| -0.003164 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.450 | 0.100 | 39.350 | ... | ... | -0.011081 |
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.