Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01082 | ... | ... | 38.850 | 0.725 | 39.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002493 |
| -0.010594 | ... | ... | 37.850 | 0.725 | 38.575 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| -0.010361 | ... | ... | 36.850 | 0.725 | 37.575 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002481 |
| -0.010121 | ... | ... | 35.850 | 0.725 | 36.575 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.009876 | ... | ... | 34.850 | 0.725 | 35.575 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.009626 | ... | ... | 33.850 | 0.725 | 34.575 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002459 |
| -0.009372 | ... | ... | 32.850 | 0.725 | 33.575 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| -0.009114 | ... | ... | 31.850 | 0.725 | 32.575 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002441 |
| -0.008854 | ... | ... | 30.850 | 0.725 | 31.575 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.00859 | ... | ... | 29.850 | 0.725 | 30.575 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00242 |
| -0.008323 | ... | ... | 28.850 | 0.725 | 29.575 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.008055 | ... | ... | 27.850 | 0.725 | 28.575 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| -0.007784 | ... | ... | 26.850 | 0.725 | 27.575 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002386 |
| -0.007512 | ... | ... | 25.850 | 0.725 | 26.575 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002373 |
| -0.007238 | ... | ... | 24.850 | 0.725 | 25.575 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.006963 | ... | ... | 23.850 | 0.725 | 24.575 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002345 |
| -0.006687 | ... | ... | 22.850 | 0.725 | 23.575 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| -0.006409 | ... | ... | 21.850 | 0.725 | 22.575 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
| -0.00613 | ... | ... | 20.850 | 0.725 | 21.575 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002299 |
| -0.00585 | ... | ... | 19.850 | 0.725 | 20.575 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| -0.00557 | ... | ... | 18.850 | 0.725 | 19.575 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002264 |
| -0.005289 | ... | ... | 17.850 | 0.725 | 18.575 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002245 |
| -0.005148 | ... | ... | 17.350 | 0.725 | 18.075 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| -0.005007 | ... | ... | 16.850 | 0.725 | 17.575 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
| -0.004866 | ... | ... | 16.350 | 0.725 | 17.075 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.004725 | ... | ... | 15.850 | 0.725 | 16.575 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.004583 | ... | ... | 15.350 | 0.725 | 16.075 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002192 |
| -0.004442 | ... | ... | 14.850 | 0.725 | 15.575 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00218 |
| -0.0043 | ... | ... | 14.350 | 0.725 | 15.075 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.004158 | ... | ... | 13.850 | 0.725 | 14.575 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002156 |
| -0.004017 | ... | ... | 13.350 | 0.725 | 14.075 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.003875 | ... | ... | 12.850 | 0.725 | 13.575 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00213 |
| -0.003733 | ... | ... | 12.350 | 0.725 | 13.075 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002116 |
| -0.00359 | ... | ... | 11.850 | 0.725 | 12.575 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002102 |
| -0.003448 | ... | ... | 11.350 | 0.725 | 12.075 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| -0.003306 | ... | ... | 10.850 | 0.725 | 11.575 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002072 |
| -0.003164 | ... | ... | 10.350 | 0.725 | 11.075 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| -0.003021 | ... | ... | 9.850 | 0.725 | 10.575 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002039 |
| -0.002879 | ... | ... | 9.350 | 0.725 | 10.075 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002021 |
| -0.002736 | ... | ... | 8.850 | 0.725 | 9.575 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002003 |
| -0.002594 | ... | ... | 8.350 | 0.725 | 9.075 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001983 |
| -0.002451 | ... | ... | 7.850 | 0.725 | 8.575 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001963 |
| -0.002308 | ... | ... | 7.350 | 0.725 | 8.075 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001941 |
| -0.002166 | ... | ... | 6.850 | 0.725 | 7.575 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| -0.002023 | ... | ... | 6.350 | 0.725 | 7.075 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001893 |
| -0.00188 | ... | ... | 5.850 | 0.725 | 6.575 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001867 |
| -0.001737 | ... | ... | 5.350 | 0.725 | 6.075 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001839 |
| -0.001594 | ... | ... | 4.850 | 0.725 | 5.575 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001809 |
| -0.001451 | ... | ... | 4.350 | 0.725 | 5.075 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001775 |
| -0.001308 | ... | ... | 3.850 | 0.725 | 4.575 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001739 |
| -0.001165 | ... | ... | 3.350 | 0.725 | 4.075 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001699 |
| -0.001022 | ... | ... | 2.850 | 0.725 | 3.575 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001653 |
| -0.000879 | ... | ... | 2.375 | 0.700 | 3.075 | 515000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001602 |
| -0.002911 | ... | ... | 1.900 | 0.700 | 2.600 | 520000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002631 |
| -0.004287 | ... | ... | 1.475 | 0.650 | 2.125 | 525000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.004168 |
| -0.006314 | ... | ... | 1.100 | 0.575 | 1.675 | 530000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.006298 |
| -0.008167 | ... | ... | 0.750 | 0.500 | 1.250 | 535000 | 0.175 | -0.225 | 0.400 | ... | ... | -0.008193 |
| -0.010367 | ... | ... | 0.500 | 0.400 | 0.900 | 540000 | 0.325 | -0.325 | 0.650 | ... | ... | -0.010395 |
| -0.011149 | ... | ... | 0.300 | 0.300 | 0.600 | 545000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.011154 |
| -0.01069 | ... | ... | 0.175 | 0.200 | 0.375 | 550000 | 0.800 | -0.525 | 1.325 | ... | ... | -0.010667 |
| -0.007031 | ... | ... | 0.050 | 0.100 | 0.150 | 555000 | 1.075 | -0.625 | 1.700 | ... | ... | -0.007009 |
| -0.004999 | ... | ... | 0.025 | 0.050 | 0.075 | 560000 | 1.500 | -0.675 | 2.175 | ... | ... | -0.005025 |
| -0.00245 | ... | ... | 0.013 | 0.013 | 0.025 | 565000 | 1.950 | -0.700 | 2.650 | ... | ... | -0.002627 |
| -0.001522 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.425 | -0.725 | 3.150 | ... | ... | -0.000694 |
| -0.001585 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.925 | -0.725 | 3.650 | ... | ... | -0.000837 |
| -0.001639 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.425 | -0.725 | 4.150 | ... | ... | -0.000979 |
| -0.001686 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.925 | -0.725 | 4.650 | ... | ... | -0.001122 |
| -0.001727 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.425 | -0.725 | 5.150 | ... | ... | -0.001265 |
| -0.001765 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.925 | -0.725 | 5.650 | ... | ... | -0.001408 |
| -0.001799 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.425 | -0.725 | 6.150 | ... | ... | -0.001551 |
| -0.00183 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.925 | -0.725 | 6.650 | ... | ... | -0.001694 |
| -0.001859 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.425 | -0.725 | 7.150 | ... | ... | -0.001837 |
| -0.001886 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.925 | -0.725 | 7.650 | ... | ... | -0.00198 |
| -0.001911 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.425 | -0.725 | 8.150 | ... | ... | -0.002123 |
| -0.001934 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.925 | -0.725 | 8.650 | ... | ... | -0.002266 |
| -0.001957 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.425 | -0.725 | 9.150 | ... | ... | -0.002409 |
| -0.001977 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.925 | -0.725 | 9.650 | ... | ... | -0.002551 |
| -0.001997 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.425 | -0.725 | 10.150 | ... | ... | -0.002694 |
| -0.002016 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.925 | -0.725 | 10.650 | ... | ... | -0.002837 |
| -0.002034 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.425 | -0.725 | 11.150 | ... | ... | -0.00298 |
| -0.002051 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.925 | -0.725 | 11.650 | ... | ... | -0.003122 |
| -0.002068 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.425 | -0.725 | 12.150 | ... | ... | -0.003265 |
| -0.002083 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.925 | -0.725 | 12.650 | ... | ... | -0.003408 |
| -0.002098 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.425 | -0.725 | 13.150 | ... | ... | -0.00355 |
| -0.002113 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.925 | -0.725 | 13.650 | ... | ... | -0.003693 |
| -0.002127 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.425 | -0.725 | 14.150 | ... | ... | -0.003835 |
| -0.00214 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.925 | -0.725 | 14.650 | ... | ... | -0.003978 |
| -0.002153 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.425 | -0.725 | 15.150 | ... | ... | -0.00412 |
| -0.002166 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.925 | -0.725 | 15.650 | ... | ... | -0.004262 |
| -0.002178 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.425 | -0.725 | 16.150 | ... | ... | -0.004405 |
| -0.002201 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.425 | -0.725 | 17.150 | ... | ... | -0.00469 |
| -0.002223 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.425 | -0.725 | 18.150 | ... | ... | -0.004974 |
| -0.002244 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.425 | -0.725 | 19.150 | ... | ... | -0.005258 |
| -0.002264 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.425 | -0.725 | 20.150 | ... | ... | -0.005543 |
| -0.002283 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.425 | -0.725 | 21.150 | ... | ... | -0.005827 |
| -0.002301 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.425 | -0.725 | 22.150 | ... | ... | -0.006111 |
| -0.002317 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.425 | -0.725 | 23.150 | ... | ... | -0.006394 |
| -0.002334 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.425 | -0.725 | 24.150 | ... | ... | -0.006678 |
| -0.002349 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.425 | -0.725 | 25.150 | ... | ... | -0.006961 |
| -0.002365 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.425 | -0.725 | 26.150 | ... | ... | -0.007245 |
| -0.002379 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.425 | -0.725 | 27.150 | ... | ... | -0.007528 |
| -0.002393 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.425 | -0.725 | 28.150 | ... | ... | -0.00781 |
| -0.002406 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.425 | -0.725 | 29.150 | ... | ... | -0.008093 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.425 | -0.725 | 30.150 | ... | ... | -0.008375 |
| -0.002432 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.425 | -0.725 | 31.150 | ... | ... | -0.008658 |
| -0.002444 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.425 | -0.725 | 32.150 | ... | ... | -0.00894 |
| -0.002456 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.425 | -0.725 | 33.150 | ... | ... | -0.009222 |
| -0.002467 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.425 | -0.725 | 34.150 | ... | ... | -0.009503 |
| -0.002478 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.425 | -0.725 | 35.150 | ... | ... | -0.009785 |
| -0.002489 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.425 | -0.725 | 36.150 | ... | ... | -0.010066 |
| -0.002499 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.425 | -0.725 | 37.150 | ... | ... | -0.010347 |
| -0.00251 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.425 | -0.725 | 38.150 | ... | ... | -0.010628 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.425 | -0.725 | 39.150 | ... | ... | -0.010909 |
| -0.002529 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.425 | -0.725 | 40.150 | ... | ... | -0.011189 |
| -0.002539 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.425 | -0.725 | 41.150 | ... | ... | -0.011469 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.425 | -0.725 | 42.150 | ... | ... | -0.01175 |
| -0.002557 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.425 | -0.725 | 43.150 | ... | ... | -0.012029 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.425 | -0.725 | 44.150 | ... | ... | -0.012309 |
| -0.002574 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.425 | -0.725 | 45.150 | ... | ... | -0.012589 |
| -0.002583 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.425 | -0.725 | 46.150 | ... | ... | -0.012868 |
| -0.002591 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.425 | -0.725 | 47.150 | ... | ... | -0.013147 |
| -0.002599 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.425 | -0.725 | 48.150 | ... | ... | -0.013425 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.425 | -0.725 | 49.150 | ... | ... | -0.013704 |
| -0.002614 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.425 | -0.725 | 50.150 | ... | ... | -0.013982 |
| -0.002621 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.425 | -0.725 | 51.150 | ... | ... | -0.01426 |
| -0.002629 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.425 | -0.725 | 52.150 | ... | ... | -0.014538 |
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.