Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.067205 | ... | ... | 59.750 | 0.500 | 60.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00343 |
| -0.06755 | ... | ... | 58.750 | 0.500 | 59.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.067792 | ... | ... | 57.750 | 0.500 | 58.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.067949 | ... | ... | 56.750 | 0.500 | 57.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.068034 | ... | ... | 55.750 | 0.500 | 56.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003432 |
| -0.06806 | ... | ... | 54.750 | 0.500 | 55.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003429 |
| -0.068032 | ... | ... | 53.750 | 0.500 | 54.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003426 |
| -0.067959 | ... | ... | 52.750 | 0.500 | 53.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003422 |
| -0.067846 | ... | ... | 51.750 | 0.500 | 52.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003417 |
| -0.067697 | ... | ... | 50.750 | 0.500 | 51.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003412 |
| -0.067516 | ... | ... | 49.750 | 0.500 | 50.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003406 |
| -0.067305 | ... | ... | 48.750 | 0.500 | 49.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.0034 |
| -0.067068 | ... | ... | 47.750 | 0.500 | 48.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003393 |
| -0.066807 | ... | ... | 46.750 | 0.500 | 47.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
| -0.066523 | ... | ... | 45.750 | 0.500 | 46.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| -0.066218 | ... | ... | 44.750 | 0.500 | 45.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003369 |
| -0.065892 | ... | ... | 43.750 | 0.500 | 44.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
| -0.065548 | ... | ... | 42.750 | 0.500 | 43.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00335 |
| -0.065186 | ... | ... | 41.750 | 0.500 | 42.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| -0.064807 | ... | ... | 40.750 | 0.500 | 41.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| -0.064411 | ... | ... | 39.750 | 0.500 | 40.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00332 |
| -0.063999 | ... | ... | 38.750 | 0.500 | 39.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003308 |
| -0.06357 | ... | ... | 37.750 | 0.500 | 38.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| -0.063126 | ... | ... | 36.750 | 0.500 | 37.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003285 |
| -0.062667 | ... | ... | 35.750 | 0.500 | 36.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003272 |
| -0.062192 | ... | ... | 34.750 | 0.500 | 35.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003259 |
| -0.061701 | ... | ... | 33.750 | 0.500 | 34.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003246 |
| -0.061195 | ... | ... | 32.750 | 0.500 | 33.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003232 |
| -0.060673 | ... | ... | 31.750 | 0.500 | 32.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
| -0.060134 | ... | ... | 30.750 | 0.500 | 31.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003202 |
| -0.059579 | ... | ... | 29.750 | 0.500 | 30.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003186 |
| -0.059006 | ... | ... | 28.750 | 0.500 | 29.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00317 |
| -0.058416 | ... | ... | 27.750 | 0.500 | 28.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003153 |
| -0.057807 | ... | ... | 26.750 | 0.500 | 27.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| -0.057179 | ... | ... | 25.750 | 0.500 | 26.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| -0.05653 | ... | ... | 24.750 | 0.500 | 25.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
| -0.05586 | ... | ... | 23.750 | 0.500 | 24.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003078 |
| -0.055167 | ... | ... | 22.750 | 0.500 | 23.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| -0.054811 | ... | ... | 22.250 | 0.500 | 22.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003046 |
| -0.054449 | ... | ... | 21.750 | 0.500 | 22.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
| -0.05408 | ... | ... | 21.250 | 0.500 | 21.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003024 |
| -0.053705 | ... | ... | 20.750 | 0.500 | 21.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| -0.053323 | ... | ... | 20.250 | 0.500 | 20.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| -0.052933 | ... | ... | 19.750 | 0.500 | 20.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002988 |
| -0.052535 | ... | ... | 19.250 | 0.500 | 19.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
| -0.05213 | ... | ... | 18.750 | 0.500 | 19.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002963 |
| -0.051716 | ... | ... | 18.250 | 0.500 | 18.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00295 |
| -0.051293 | ... | ... | 17.750 | 0.500 | 18.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.050861 | ... | ... | 17.250 | 0.500 | 17.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002922 |
| -0.05042 | ... | ... | 16.750 | 0.500 | 17.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002908 |
| -0.049968 | ... | ... | 16.250 | 0.500 | 16.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002893 |
| -0.049506 | ... | ... | 15.750 | 0.500 | 16.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002878 |
| -0.049032 | ... | ... | 15.250 | 0.500 | 15.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002862 |
| -0.048546 | ... | ... | 14.750 | 0.500 | 15.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002846 |
| -0.048048 | ... | ... | 14.250 | 0.500 | 14.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.047537 | ... | ... | 13.750 | 0.500 | 14.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002812 |
| -0.047011 | ... | ... | 13.250 | 0.500 | 13.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002794 |
| -0.04647 | ... | ... | 12.750 | 0.500 | 13.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002775 |
| -0.045912 | ... | ... | 12.250 | 0.500 | 12.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002756 |
| -0.045337 | ... | ... | 11.750 | 0.500 | 12.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002736 |
| -0.044744 | ... | ... | 11.250 | 0.500 | 11.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002715 |
| -0.04413 | ... | ... | 10.750 | 0.500 | 11.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.043494 | ... | ... | 10.250 | 0.500 | 10.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| -0.042835 | ... | ... | 9.750 | 0.500 | 10.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002647 |
| -0.042149 | ... | ... | 9.250 | 0.500 | 9.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002621 |
| -0.041435 | ... | ... | 8.750 | 0.500 | 9.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.04069 | ... | ... | 8.250 | 0.500 | 8.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002567 |
| -0.03991 | ... | ... | 7.750 | 0.500 | 8.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002537 |
| -0.039092 | ... | ... | 7.250 | 0.500 | 7.750 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| -0.038231 | ... | ... | 6.750 | 0.500 | 7.250 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002472 |
| -0.037321 | ... | ... | 6.250 | 0.500 | 6.750 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.002436 |
| -0.036357 | ... | ... | 5.750 | 0.500 | 6.250 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002397 |
| -0.035328 | ... | ... | 5.250 | 0.500 | 5.750 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002355 |
| -0.034227 | ... | ... | 4.750 | 0.500 | 5.250 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
| -0.03304 | ... | ... | 4.250 | 0.500 | 4.750 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| -0.031749 | ... | ... | 3.750 | 0.500 | 4.250 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002202 |
| -0.030334 | ... | ... | 3.250 | 0.500 | 3.750 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002137 |
| -0.028763 | ... | ... | 2.750 | 0.500 | 3.250 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.002063 |
| -0.026993 | ... | ... | 2.250 | 0.500 | 2.750 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.024956 | ... | ... | 1.750 | 0.500 | 2.250 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.001868 |
| -0.022542 | ... | ... | 1.275 | 0.475 | 1.750 | 695000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001728 |
| -0.019551 | ... | ... | 0.825 | 0.425 | 1.250 | 700000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.001526 |
| -0.017553 | ... | ... | 0.475 | 0.350 | 0.825 | 705000 | 0.075 | -0.150 | 0.225 | ... | ... | -0.003926 |
| -0.015044 | ... | ... | 0.225 | 0.250 | 0.475 | 710000 | 0.250 | -0.225 | 0.475 | ... | ... | -0.00174 |
| -0.011315 | ... | ... | 0.100 | 0.125 | 0.225 | 715000 | 0.475 | -0.375 | 0.850 | ... | ... | 0.000073 |
| -0.006291 | ... | ... | 0.025 | 0.050 | 0.075 | 720000 | 0.825 | -0.450 | 1.275 | ... | ... | 0.000123 |
| -0.003138 | ... | ... | 0.013 | 0.013 | 0.025 | 725000 | 1.275 | -0.475 | 1.750 | ... | ... | 0.000173 |
| -0.001966 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 1.750 | -0.500 | 2.250 | ... | ... | 0.000223 |
| -0.002055 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.250 | -0.500 | 2.750 | ... | ... | 0.000273 |
| -0.00213 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 2.750 | -0.500 | 3.250 | ... | ... | 0.000323 |
| -0.002195 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.250 | -0.500 | 3.750 | ... | ... | 0.000374 |
| -0.002253 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 3.750 | -0.500 | 4.250 | ... | ... | 0.000424 |
| -0.002304 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.250 | -0.500 | 4.750 | ... | ... | 0.000474 |
| -0.002351 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.750 | -0.500 | 5.250 | ... | ... | 0.000524 |
| -0.002393 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.250 | -0.500 | 5.750 | ... | ... | 0.000574 |
| -0.002433 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.750 | -0.500 | 6.250 | ... | ... | 0.000624 |
| -0.002469 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.250 | -0.500 | 6.750 | ... | ... | 0.000674 |
| -0.002503 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.750 | -0.500 | 7.250 | ... | ... | 0.000725 |
| -0.002534 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.250 | -0.500 | 7.750 | ... | ... | 0.000775 |
| -0.002564 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.750 | -0.500 | 8.250 | ... | ... | 0.000825 |
| -0.002592 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.250 | -0.500 | 8.750 | ... | ... | 0.000875 |
| -0.002619 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.750 | -0.500 | 9.250 | ... | ... | 0.000925 |
| -0.002644 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.250 | -0.500 | 9.750 | ... | ... | 0.000975 |
| -0.002668 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.750 | -0.500 | 10.250 | ... | ... | 0.001025 |
| -0.002691 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.250 | -0.500 | 10.750 | ... | ... | 0.001076 |
| -0.002713 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.750 | -0.500 | 11.250 | ... | ... | 0.001126 |
| -0.002735 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.250 | -0.500 | 11.750 | ... | ... | 0.001176 |
| -0.002755 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.750 | -0.500 | 12.250 | ... | ... | 0.001226 |
| -0.002774 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.250 | -0.500 | 12.750 | ... | ... | 0.001276 |
| -0.002793 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.750 | -0.500 | 13.250 | ... | ... | 0.001326 |
| -0.002811 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.250 | -0.500 | 13.750 | ... | ... | 0.001376 |
| -0.002828 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.750 | -0.500 | 14.250 | ... | ... | 0.001427 |
| -0.002845 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.250 | -0.500 | 14.750 | ... | ... | 0.001477 |
| -0.002861 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.750 | -0.500 | 15.250 | ... | ... | 0.001527 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.250 | -0.500 | 15.750 | ... | ... | 0.001577 |
| -0.002893 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.750 | -0.500 | 16.250 | ... | ... | 0.001627 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.250 | -0.500 | 16.750 | ... | ... | 0.001677 |
| -0.002922 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.750 | -0.500 | 17.250 | ... | ... | 0.001727 |
| -0.002936 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.250 | -0.500 | 17.750 | ... | ... | 0.001778 |
| -0.00295 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.750 | -0.500 | 18.250 | ... | ... | 0.001828 |
| -0.002963 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.250 | -0.500 | 18.750 | ... | ... | 0.001878 |
| -0.002976 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.750 | -0.500 | 19.250 | ... | ... | 0.001928 |
| -0.003001 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.750 | -0.500 | 20.250 | ... | ... | 0.002028 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.750 | -0.500 | 21.250 | ... | ... | 0.002129 |
| -0.003048 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.750 | -0.500 | 22.250 | ... | ... | 0.002229 |
| -0.003069 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.750 | -0.500 | 23.250 | ... | ... | 0.002329 |
| -0.00309 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.750 | -0.500 | 24.250 | ... | ... | 0.002429 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.750 | -0.500 | 25.250 | ... | ... | 0.00253 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.750 | -0.500 | 26.250 | ... | ... | 0.00263 |
| -0.003148 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.750 | -0.500 | 27.250 | ... | ... | 0.00273 |
| -0.003166 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.750 | -0.500 | 28.250 | ... | ... | 0.002831 |
| -0.003184 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.750 | -0.500 | 29.250 | ... | ... | 0.002931 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.750 | -0.500 | 30.250 | ... | ... | 0.003031 |
| -0.003217 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.750 | -0.500 | 31.250 | ... | ... | 0.003131 |
| -0.003232 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.750 | -0.500 | 32.250 | ... | ... | 0.003232 |
| -0.003247 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.750 | -0.500 | 33.250 | ... | ... | 0.003332 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.750 | -0.500 | 34.250 | ... | ... | 0.003432 |
| -0.003277 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.750 | -0.500 | 35.250 | ... | ... | 0.003533 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.750 | -0.500 | 36.250 | ... | ... | 0.003633 |
| -0.003304 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.750 | -0.500 | 37.250 | ... | ... | 0.003733 |
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.