Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010955 | ... | ... | 38.850 | 0.725 | 39.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002597 |
| -0.010726 | ... | ... | 37.850 | 0.725 | 38.575 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002591 |
| -0.010489 | ... | ... | 36.850 | 0.725 | 37.575 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002584 |
| -0.010246 | ... | ... | 35.850 | 0.725 | 36.575 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| -0.009998 | ... | ... | 34.850 | 0.725 | 35.575 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.00257 |
| -0.009744 | ... | ... | 33.850 | 0.725 | 34.575 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002561 |
| -0.009487 | ... | ... | 32.850 | 0.725 | 33.575 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002552 |
| -0.009225 | ... | ... | 31.850 | 0.725 | 32.575 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002542 |
| -0.008961 | ... | ... | 30.850 | 0.725 | 31.575 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002532 |
| -0.008694 | ... | ... | 29.850 | 0.725 | 30.575 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| -0.008424 | ... | ... | 28.850 | 0.725 | 29.575 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00251 |
| -0.008152 | ... | ... | 27.850 | 0.725 | 28.575 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002498 |
| -0.007878 | ... | ... | 26.850 | 0.725 | 27.575 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002485 |
| -0.007602 | ... | ... | 25.850 | 0.725 | 26.575 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.007325 | ... | ... | 24.850 | 0.725 | 25.575 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.007046 | ... | ... | 23.850 | 0.725 | 24.575 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002443 |
| -0.006767 | ... | ... | 22.850 | 0.725 | 23.575 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002428 |
| -0.006485 | ... | ... | 21.850 | 0.725 | 22.575 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002412 |
| -0.006203 | ... | ... | 20.850 | 0.725 | 21.575 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.00592 | ... | ... | 19.850 | 0.725 | 20.575 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002377 |
| -0.005636 | ... | ... | 18.850 | 0.725 | 19.575 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| -0.005352 | ... | ... | 17.850 | 0.725 | 18.575 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002338 |
| -0.005209 | ... | ... | 17.350 | 0.725 | 18.075 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002328 |
| -0.005067 | ... | ... | 16.850 | 0.725 | 17.575 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002317 |
| -0.004924 | ... | ... | 16.350 | 0.725 | 17.075 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| -0.004781 | ... | ... | 15.850 | 0.725 | 16.575 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002295 |
| -0.004638 | ... | ... | 15.350 | 0.725 | 16.075 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.004495 | ... | ... | 14.850 | 0.725 | 15.575 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002271 |
| -0.004351 | ... | ... | 14.350 | 0.725 | 15.075 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| -0.004208 | ... | ... | 13.850 | 0.725 | 14.575 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.004064 | ... | ... | 13.350 | 0.725 | 14.075 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.002232 |
| -0.003921 | ... | ... | 12.850 | 0.725 | 13.575 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| -0.003777 | ... | ... | 12.350 | 0.725 | 13.075 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.002204 |
| -0.003633 | ... | ... | 11.850 | 0.725 | 12.575 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00219 |
| -0.003489 | ... | ... | 11.350 | 0.725 | 12.075 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| -0.003345 | ... | ... | 10.850 | 0.725 | 11.575 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
| -0.003201 | ... | ... | 10.350 | 0.725 | 11.075 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002141 |
| -0.003057 | ... | ... | 9.850 | 0.725 | 10.575 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| -0.002913 | ... | ... | 9.350 | 0.725 | 10.075 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002105 |
| -0.002769 | ... | ... | 8.850 | 0.725 | 9.575 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.002624 | ... | ... | 8.350 | 0.725 | 9.075 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.002066 |
| -0.00248 | ... | ... | 7.850 | 0.725 | 8.575 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002044 |
| -0.002336 | ... | ... | 7.350 | 0.725 | 8.075 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002022 |
| -0.002191 | ... | ... | 6.850 | 0.725 | 7.575 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| -0.002047 | ... | ... | 6.350 | 0.725 | 7.075 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.001972 |
| -0.001902 | ... | ... | 5.850 | 0.725 | 6.575 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| -0.001758 | ... | ... | 5.350 | 0.725 | 6.075 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001916 |
| -0.001613 | ... | ... | 4.850 | 0.725 | 5.575 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
| -0.001468 | ... | ... | 4.350 | 0.725 | 5.075 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001849 |
| -0.001324 | ... | ... | 3.850 | 0.725 | 4.575 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001812 |
| -0.001179 | ... | ... | 3.350 | 0.725 | 4.075 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00177 |
| -0.001035 | ... | ... | 2.850 | 0.725 | 3.575 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001722 |
| -0.00089 | ... | ... | 2.375 | 0.700 | 3.075 | 515000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001669 |
| -0.003021 | ... | ... | 1.900 | 0.700 | 2.600 | 520000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.002741 |
| -0.004462 | ... | ... | 1.475 | 0.650 | 2.125 | 525000 | 0.050 | -0.075 | 0.125 | ... | ... | -0.004342 |
| -0.006577 | ... | ... | 1.100 | 0.575 | 1.675 | 530000 | 0.100 | -0.150 | 0.250 | ... | ... | -0.006561 |
| -0.008509 | ... | ... | 0.750 | 0.500 | 1.250 | 535000 | 0.175 | -0.225 | 0.400 | ... | ... | -0.008535 |
| -0.010802 | ... | ... | 0.500 | 0.400 | 0.900 | 540000 | 0.325 | -0.325 | 0.650 | ... | ... | -0.01083 |
| -0.011617 | ... | ... | 0.300 | 0.300 | 0.600 | 545000 | 0.525 | -0.425 | 0.950 | ... | ... | -0.011621 |
| -0.011138 | ... | ... | 0.175 | 0.200 | 0.375 | 550000 | 0.800 | -0.525 | 1.325 | ... | ... | -0.011115 |
| -0.007325 | ... | ... | 0.050 | 0.100 | 0.150 | 555000 | 1.075 | -0.625 | 1.700 | ... | ... | -0.007303 |
| -0.005208 | ... | ... | 0.025 | 0.050 | 0.075 | 560000 | 1.500 | -0.675 | 2.175 | ... | ... | -0.005234 |
| -0.002552 | ... | ... | 0.013 | 0.013 | 0.025 | 565000 | 1.950 | -0.700 | 2.650 | ... | ... | -0.00273 |
| -0.001585 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.425 | -0.725 | 3.150 | ... | ... | -0.000702 |
| -0.001651 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.925 | -0.725 | 3.650 | ... | ... | -0.000847 |
| -0.001707 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.425 | -0.725 | 4.150 | ... | ... | -0.000991 |
| -0.001756 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.925 | -0.725 | 4.650 | ... | ... | -0.001136 |
| -0.001799 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.425 | -0.725 | 5.150 | ... | ... | -0.001281 |
| -0.001838 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.925 | -0.725 | 5.650 | ... | ... | -0.001425 |
| -0.001874 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.425 | -0.725 | 6.150 | ... | ... | -0.00157 |
| -0.001907 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.925 | -0.725 | 6.650 | ... | ... | -0.001714 |
| -0.001937 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.425 | -0.725 | 7.150 | ... | ... | -0.001859 |
| -0.001965 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.925 | -0.725 | 7.650 | ... | ... | -0.002004 |
| -0.001991 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.425 | -0.725 | 8.150 | ... | ... | -0.002148 |
| -0.002015 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.925 | -0.725 | 8.650 | ... | ... | -0.002293 |
| -0.002038 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.425 | -0.725 | 9.150 | ... | ... | -0.002437 |
| -0.00206 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.925 | -0.725 | 9.650 | ... | ... | -0.002582 |
| -0.00208 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.425 | -0.725 | 10.150 | ... | ... | -0.002726 |
| -0.0021 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.925 | -0.725 | 10.650 | ... | ... | -0.00287 |
| -0.002119 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.425 | -0.725 | 11.150 | ... | ... | -0.003015 |
| -0.002136 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.925 | -0.725 | 11.650 | ... | ... | -0.003159 |
| -0.002154 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.425 | -0.725 | 12.150 | ... | ... | -0.003304 |
| -0.00217 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.925 | -0.725 | 12.650 | ... | ... | -0.003448 |
| -0.002186 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.425 | -0.725 | 13.150 | ... | ... | -0.003592 |
| -0.002201 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.925 | -0.725 | 13.650 | ... | ... | -0.003736 |
| -0.002216 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.425 | -0.725 | 14.150 | ... | ... | -0.003881 |
| -0.00223 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.925 | -0.725 | 14.650 | ... | ... | -0.004025 |
| -0.002243 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.425 | -0.725 | 15.150 | ... | ... | -0.004169 |
| -0.002256 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.925 | -0.725 | 15.650 | ... | ... | -0.004313 |
| -0.002269 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.425 | -0.725 | 16.150 | ... | ... | -0.004457 |
| -0.002293 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.425 | -0.725 | 17.150 | ... | ... | -0.004745 |
| -0.002316 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.425 | -0.725 | 18.150 | ... | ... | -0.005033 |
| -0.002338 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.425 | -0.725 | 19.150 | ... | ... | -0.005321 |
| -0.002358 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.425 | -0.725 | 20.150 | ... | ... | -0.005609 |
| -0.002378 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.425 | -0.725 | 21.150 | ... | ... | -0.005896 |
| -0.002397 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.425 | -0.725 | 22.150 | ... | ... | -0.006183 |
| -0.002414 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.425 | -0.725 | 23.150 | ... | ... | -0.00647 |
| -0.002431 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.425 | -0.725 | 24.150 | ... | ... | -0.006757 |
| -0.002447 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.425 | -0.725 | 25.150 | ... | ... | -0.007044 |
| -0.002463 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.425 | -0.725 | 26.150 | ... | ... | -0.007331 |
| -0.002478 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.425 | -0.725 | 27.150 | ... | ... | -0.007617 |
| -0.002493 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.425 | -0.725 | 28.150 | ... | ... | -0.007903 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.425 | -0.725 | 29.150 | ... | ... | -0.008189 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.425 | -0.725 | 30.150 | ... | ... | -0.008475 |
| -0.002533 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.425 | -0.725 | 31.150 | ... | ... | -0.008761 |
| -0.002546 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.425 | -0.725 | 32.150 | ... | ... | -0.009046 |
| -0.002558 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.425 | -0.725 | 33.150 | ... | ... | -0.009332 |
| -0.00257 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.425 | -0.725 | 34.150 | ... | ... | -0.009617 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.425 | -0.725 | 35.150 | ... | ... | -0.009902 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.425 | -0.725 | 36.150 | ... | ... | -0.010186 |
| -0.002604 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.425 | -0.725 | 37.150 | ... | ... | -0.010471 |
| -0.002614 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.425 | -0.725 | 38.150 | ... | ... | -0.010755 |
| -0.002625 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.425 | -0.725 | 39.150 | ... | ... | -0.011039 |
| -0.002635 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.425 | -0.725 | 40.150 | ... | ... | -0.011323 |
| -0.002645 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.425 | -0.725 | 41.150 | ... | ... | -0.011607 |
| -0.002654 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.425 | -0.725 | 42.150 | ... | ... | -0.01189 |
| -0.002663 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.425 | -0.725 | 43.150 | ... | ... | -0.012173 |
| -0.002673 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.425 | -0.725 | 44.150 | ... | ... | -0.012456 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.425 | -0.725 | 45.150 | ... | ... | -0.012739 |
| -0.00269 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.425 | -0.725 | 46.150 | ... | ... | -0.013022 |
| -0.002699 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.425 | -0.725 | 47.150 | ... | ... | -0.013304 |
| -0.002707 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.425 | -0.725 | 48.150 | ... | ... | -0.013586 |
| -0.002715 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.425 | -0.725 | 49.150 | ... | ... | -0.013868 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.425 | -0.725 | 50.150 | ... | ... | -0.01415 |
| -0.002731 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.425 | -0.725 | 51.150 | ... | ... | -0.014432 |
| -0.002739 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.425 | -0.725 | 52.150 | ... | ... | -0.014713 |
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.