Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009006 | ... | ... | 33.400 | -0.425 | 32.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.008768 | ... | ... | 32.400 | -0.425 | 31.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| -0.008524 | ... | ... | 31.400 | -0.425 | 30.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002414 |
| -0.008274 | ... | ... | 30.400 | -0.425 | 29.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002405 |
| -0.008021 | ... | ... | 29.400 | -0.425 | 28.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.007763 | ... | ... | 28.400 | -0.425 | 27.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| -0.007502 | ... | ... | 27.400 | -0.425 | 26.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| -0.007239 | ... | ... | 26.400 | -0.425 | 25.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| -0.006973 | ... | ... | 25.400 | -0.425 | 24.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002347 |
| -0.006704 | ... | ... | 24.400 | -0.425 | 23.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002333 |
| -0.006434 | ... | ... | 23.400 | -0.425 | 22.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| -0.006162 | ... | ... | 22.400 | -0.425 | 21.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002303 |
| -0.005889 | ... | ... | 21.400 | -0.425 | 20.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002286 |
| -0.005614 | ... | ... | 20.400 | -0.425 | 19.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002269 |
| -0.005338 | ... | ... | 19.400 | -0.425 | 18.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00225 |
| -0.005061 | ... | ... | 18.400 | -0.425 | 17.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| -0.004783 | ... | ... | 17.400 | -0.425 | 16.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00221 |
| -0.004505 | ... | ... | 16.400 | -0.425 | 15.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.004225 | ... | ... | 15.400 | -0.425 | 14.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| -0.003946 | ... | ... | 14.400 | -0.425 | 13.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00214 |
| -0.003665 | ... | ... | 13.400 | -0.425 | 12.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002113 |
| -0.003525 | ... | ... | 12.900 | -0.425 | 12.475 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.002098 |
| -0.003384 | ... | ... | 12.400 | -0.425 | 11.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002083 |
| -0.003243 | ... | ... | 11.900 | -0.425 | 11.475 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002068 |
| -0.003103 | ... | ... | 11.400 | -0.425 | 10.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002052 |
| -0.002962 | ... | ... | 10.900 | -0.425 | 10.475 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| -0.002821 | ... | ... | 10.400 | -0.425 | 9.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002017 |
| -0.00268 | ... | ... | 9.900 | -0.425 | 9.475 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.001998 |
| -0.002539 | ... | ... | 9.400 | -0.425 | 8.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001979 |
| -0.002398 | ... | ... | 8.900 | -0.425 | 8.475 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| -0.002257 | ... | ... | 8.400 | -0.425 | 7.975 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001936 |
| -0.002115 | ... | ... | 7.900 | -0.425 | 7.475 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| -0.001974 | ... | ... | 7.400 | -0.425 | 6.975 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001888 |
| -0.001833 | ... | ... | 6.900 | -0.425 | 6.475 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.001691 | ... | ... | 6.400 | -0.425 | 5.975 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001833 |
| -0.00155 | ... | ... | 5.900 | -0.425 | 5.475 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.001802 |
| -0.001409 | ... | ... | 5.400 | -0.425 | 4.975 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001768 |
| -0.001267 | ... | ... | 4.900 | -0.425 | 4.475 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.001731 |
| -0.001125 | ... | ... | 4.400 | -0.425 | 3.975 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00169 |
| -0.000984 | ... | ... | 3.900 | -0.425 | 3.475 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001644 |
| -0.000842 | ... | ... | 3.400 | -0.425 | 2.975 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001591 |
| -0.000701 | ... | ... | 2.900 | -0.425 | 2.475 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001529 |
| -0.000559 | ... | ... | 2.400 | -0.425 | 1.975 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001454 |
| -0.002401 | ... | ... | 1.900 | -0.400 | 1.500 | 465000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002289 |
| -0.003378 | ... | ... | 1.425 | -0.400 | 1.025 | 470000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.003359 |
| -0.005675 | ... | ... | 0.975 | -0.350 | 0.625 | 475000 | 0.150 | 0.075 | 0.075 | ... | ... | -0.005694 |
| -0.006705 | ... | ... | 0.600 | -0.275 | 0.325 | 480000 | 0.350 | 0.150 | 0.200 | ... | ... | -0.006704 |
| -0.005874 | ... | ... | 0.300 | -0.150 | 0.150 | 485000 | 0.675 | 0.275 | 0.400 | ... | ... | -0.005854 |
| -0.003409 | ... | ... | 0.150 | -0.100 | 0.050 | 490000 | 1.075 | 0.350 | 0.725 | ... | ... | -0.003432 |
| -0.002309 | ... | ... | 0.050 | -0.025 | 0.025 | 495000 | 1.550 | 0.400 | 1.150 | ... | ... | -0.002427 |
| -0.001462 | ... | ... | 0.025 | -0.013 | 0.013 | 500000 | 2.025 | 0.425 | 1.600 | ... | ... | -0.000573 |
| -0.001535 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 2.525 | 0.425 | 2.100 | ... | ... | -0.000715 |
| -0.001596 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.025 | 0.425 | 2.600 | ... | ... | -0.000857 |
| -0.001649 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 3.525 | 0.425 | 3.100 | ... | ... | -0.000998 |
| -0.001694 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.025 | 0.425 | 3.600 | ... | ... | -0.00114 |
| -0.001735 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 4.525 | 0.425 | 4.100 | ... | ... | -0.001281 |
| -0.001772 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.025 | 0.425 | 4.600 | ... | ... | -0.001423 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 5.525 | 0.425 | 5.100 | ... | ... | -0.001564 |
| -0.001836 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.025 | 0.425 | 5.600 | ... | ... | -0.001706 |
| -0.001864 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 6.525 | 0.425 | 6.100 | ... | ... | -0.001847 |
| -0.001891 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.025 | 0.425 | 6.600 | ... | ... | -0.001989 |
| -0.001915 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 7.525 | 0.425 | 7.100 | ... | ... | -0.00213 |
| -0.001939 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.025 | 0.425 | 7.600 | ... | ... | -0.002271 |
| -0.001961 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 8.525 | 0.425 | 8.100 | ... | ... | -0.002413 |
| -0.001981 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.025 | 0.425 | 8.600 | ... | ... | -0.002554 |
| -0.002001 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 9.525 | 0.425 | 9.100 | ... | ... | -0.002695 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.025 | 0.425 | 9.600 | ... | ... | -0.002836 |
| -0.002037 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 10.525 | 0.425 | 10.100 | ... | ... | -0.002978 |
| -0.002054 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.025 | 0.425 | 10.600 | ... | ... | -0.003119 |
| -0.00207 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 11.525 | 0.425 | 11.100 | ... | ... | -0.00326 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.025 | 0.425 | 11.600 | ... | ... | -0.003401 |
| -0.002101 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 12.525 | 0.425 | 12.100 | ... | ... | -0.003542 |
| -0.002115 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.025 | 0.425 | 12.600 | ... | ... | -0.003683 |
| -0.002129 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 13.525 | 0.425 | 13.100 | ... | ... | -0.003824 |
| -0.002142 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.025 | 0.425 | 13.600 | ... | ... | -0.003965 |
| -0.002155 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 14.525 | 0.425 | 14.100 | ... | ... | -0.004106 |
| -0.002168 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.025 | 0.425 | 14.600 | ... | ... | -0.004247 |
| -0.002192 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.025 | 0.425 | 15.600 | ... | ... | -0.004528 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.025 | 0.425 | 16.600 | ... | ... | -0.00481 |
| -0.002236 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.025 | 0.425 | 17.600 | ... | ... | -0.005091 |
| -0.002255 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.025 | 0.425 | 18.600 | ... | ... | -0.005372 |
| -0.002274 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.025 | 0.425 | 19.600 | ... | ... | -0.005653 |
| -0.002293 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.025 | 0.425 | 20.600 | ... | ... | -0.005934 |
| -0.00231 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.025 | 0.425 | 21.600 | ... | ... | -0.006214 |
| -0.002327 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.025 | 0.425 | 22.600 | ... | ... | -0.006495 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.025 | 0.425 | 23.600 | ... | ... | -0.006775 |
| -0.002358 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.025 | 0.425 | 24.600 | ... | ... | -0.007054 |
| -0.002372 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.025 | 0.425 | 25.600 | ... | ... | -0.007334 |
| -0.002386 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.025 | 0.425 | 26.600 | ... | ... | -0.007613 |
| -0.0024 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.025 | 0.425 | 27.600 | ... | ... | -0.007893 |
| -0.002413 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.025 | 0.425 | 28.600 | ... | ... | -0.008172 |
| -0.002426 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.025 | 0.425 | 29.600 | ... | ... | -0.00845 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 31.025 | 0.425 | 30.600 | ... | ... | -0.008729 |
| -0.00245 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 32.025 | 0.425 | 31.600 | ... | ... | -0.009007 |
| -0.002461 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 33.025 | 0.425 | 32.600 | ... | ... | -0.009285 |
| -0.002473 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 34.025 | 0.425 | 33.600 | ... | ... | -0.009563 |
| -0.002483 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 35.025 | 0.425 | 34.600 | ... | ... | -0.009841 |
| -0.002494 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 36.025 | 0.425 | 35.600 | ... | ... | -0.010118 |
| -0.002504 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 37.025 | 0.425 | 36.600 | ... | ... | -0.010396 |
| -0.002514 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 38.025 | 0.425 | 37.600 | ... | ... | -0.010673 |
| -0.002524 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 39.025 | 0.425 | 38.600 | ... | ... | -0.010949 |
| -0.002533 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 40.025 | 0.425 | 39.600 | ... | ... | -0.011226 |
| -0.002542 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 41.025 | 0.425 | 40.600 | ... | ... | -0.011502 |
| -0.002551 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 42.025 | 0.425 | 41.600 | ... | ... | -0.011778 |
| -0.00256 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 43.025 | 0.425 | 42.600 | ... | ... | -0.012054 |
| -0.002569 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 44.025 | 0.425 | 43.600 | ... | ... | -0.012329 |
| -0.002577 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 45.025 | 0.425 | 44.600 | ... | ... | -0.012604 |
| -0.002585 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 46.025 | 0.425 | 45.600 | ... | ... | -0.012879 |
| -0.002593 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 47.025 | 0.425 | 46.600 | ... | ... | -0.013154 |
| -0.002601 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 48.025 | 0.425 | 47.600 | ... | ... | -0.013429 |
| -0.002609 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 49.025 | 0.425 | 48.600 | ... | ... | -0.013703 |
| -0.002616 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 50.025 | 0.425 | 49.600 | ... | ... | -0.013977 |
| -0.002624 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 51.025 | 0.425 | 50.600 | ... | ... | -0.014251 |
| -0.002631 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 52.025 | 0.425 | 51.600 | ... | ... | -0.014525 |
| -0.002638 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 53.025 | 0.425 | 52.600 | ... | ... | -0.014798 |
| -0.002645 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 54.025 | 0.425 | 53.600 | ... | ... | -0.015071 |
| -0.002651 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 55.025 | 0.425 | 54.600 | ... | ... | -0.015344 |
| -0.002658 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 56.025 | 0.425 | 55.600 | ... | ... | -0.015617 |
| -0.002665 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 57.025 | 0.425 | 56.600 | ... | ... | -0.015889 |
| -0.002671 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 58.025 | 0.425 | 57.600 | ... | ... | -0.016162 |
| -0.002678 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 59.025 | 0.425 | 58.600 | ... | ... | -0.016433 |
| -0.002684 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 60.025 | 0.425 | 59.600 | ... | ... | -0.016705 |
| -0.00269 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 61.025 | 0.425 | 60.600 | ... | ... | -0.016977 |
| -0.002696 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 62.025 | 0.425 | 61.600 | ... | ... | -0.017248 |
| -0.002702 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 63.025 | 0.425 | 62.600 | ... | ... | -0.017519 |
| -0.002708 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 64.025 | 0.425 | 63.600 | ... | ... | -0.01779 |
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.