Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014356 | ... | ... | 55.250 | -0.500 | 54.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.003424 |
| -0.014159 | ... | ... | 54.250 | -0.500 | 53.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003421 |
| -0.013954 | ... | ... | 53.250 | -0.500 | 52.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| -0.013742 | ... | ... | 52.250 | -0.500 | 51.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003413 |
| -0.013522 | ... | ... | 51.250 | -0.500 | 50.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003408 |
| -0.013297 | ... | ... | 50.250 | -0.500 | 49.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003403 |
| -0.013066 | ... | ... | 49.250 | -0.500 | 48.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003397 |
| -0.012831 | ... | ... | 48.250 | -0.500 | 47.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
| -0.012592 | ... | ... | 47.250 | -0.500 | 46.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003383 |
| -0.01235 | ... | ... | 46.250 | -0.500 | 45.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| -0.012104 | ... | ... | 45.250 | -0.500 | 44.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003367 |
| -0.011855 | ... | ... | 44.250 | -0.500 | 43.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003358 |
| -0.011604 | ... | ... | 43.250 | -0.500 | 42.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| -0.01135 | ... | ... | 42.250 | -0.500 | 41.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003339 |
| -0.011095 | ... | ... | 41.250 | -0.500 | 40.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003329 |
| -0.010837 | ... | ... | 40.250 | -0.500 | 39.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003318 |
| -0.010578 | ... | ... | 39.250 | -0.500 | 38.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003307 |
| -0.010317 | ... | ... | 38.250 | -0.500 | 37.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
| -0.010054 | ... | ... | 37.250 | -0.500 | 36.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003284 |
| -0.009791 | ... | ... | 36.250 | -0.500 | 35.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| -0.009526 | ... | ... | 35.250 | -0.500 | 34.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003258 |
| -0.009259 | ... | ... | 34.250 | -0.500 | 33.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003245 |
| -0.008992 | ... | ... | 33.250 | -0.500 | 32.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003231 |
| -0.008724 | ... | ... | 32.250 | -0.500 | 31.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003216 |
| -0.008456 | ... | ... | 31.250 | -0.500 | 30.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003201 |
| -0.008186 | ... | ... | 30.250 | -0.500 | 29.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003186 |
| -0.007916 | ... | ... | 29.250 | -0.500 | 28.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003169 |
| -0.007645 | ... | ... | 28.250 | -0.500 | 27.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003152 |
| -0.007373 | ... | ... | 27.250 | -0.500 | 26.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003135 |
| -0.007237 | ... | ... | 26.750 | -0.500 | 26.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003125 |
| -0.007101 | ... | ... | 26.250 | -0.500 | 25.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.006965 | ... | ... | 25.750 | -0.500 | 25.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003107 |
| -0.006828 | ... | ... | 25.250 | -0.500 | 24.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003097 |
| -0.006692 | ... | ... | 24.750 | -0.500 | 24.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003087 |
| -0.006555 | ... | ... | 24.250 | -0.500 | 23.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| -0.006419 | ... | ... | 23.750 | -0.500 | 23.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003067 |
| -0.006282 | ... | ... | 23.250 | -0.500 | 22.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| -0.006145 | ... | ... | 22.750 | -0.500 | 22.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| -0.006008 | ... | ... | 22.250 | -0.500 | 21.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003034 |
| -0.005871 | ... | ... | 21.750 | -0.500 | 21.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| -0.005734 | ... | ... | 21.250 | -0.500 | 20.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| -0.005596 | ... | ... | 20.750 | -0.500 | 20.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003 |
| -0.005459 | ... | ... | 20.250 | -0.500 | 19.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002987 |
| -0.005322 | ... | ... | 19.750 | -0.500 | 19.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002975 |
| -0.005184 | ... | ... | 19.250 | -0.500 | 18.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002962 |
| -0.005047 | ... | ... | 18.750 | -0.500 | 18.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| -0.004909 | ... | ... | 18.250 | -0.500 | 17.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.004771 | ... | ... | 17.750 | -0.500 | 17.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002921 |
| -0.004634 | ... | ... | 17.250 | -0.500 | 16.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002907 |
| -0.004496 | ... | ... | 16.750 | -0.500 | 16.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002892 |
| -0.004358 | ... | ... | 16.250 | -0.500 | 15.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002877 |
| -0.00422 | ... | ... | 15.750 | -0.500 | 15.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002861 |
| -0.004082 | ... | ... | 15.250 | -0.500 | 14.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| -0.003944 | ... | ... | 14.750 | -0.500 | 14.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002829 |
| -0.003806 | ... | ... | 14.250 | -0.500 | 13.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002811 |
| -0.003668 | ... | ... | 13.750 | -0.500 | 13.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002793 |
| -0.00353 | ... | ... | 13.250 | -0.500 | 12.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002774 |
| -0.003392 | ... | ... | 12.750 | -0.500 | 12.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002755 |
| -0.003253 | ... | ... | 12.250 | -0.500 | 11.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002735 |
| -0.003115 | ... | ... | 11.750 | -0.500 | 11.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002714 |
| -0.002977 | ... | ... | 11.250 | -0.500 | 10.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| -0.002839 | ... | ... | 10.750 | -0.500 | 10.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002669 |
| -0.0027 | ... | ... | 10.250 | -0.500 | 9.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002645 |
| -0.002562 | ... | ... | 9.750 | -0.500 | 9.250 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00262 |
| -0.002424 | ... | ... | 9.250 | -0.500 | 8.750 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002593 |
| -0.002285 | ... | ... | 8.750 | -0.500 | 8.250 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.002147 | ... | ... | 8.250 | -0.500 | 7.750 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002536 |
| -0.002008 | ... | ... | 7.750 | -0.500 | 7.250 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002504 |
| -0.00187 | ... | ... | 7.250 | -0.500 | 6.750 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002471 |
| -0.001732 | ... | ... | 6.750 | -0.500 | 6.250 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002435 |
| -0.001593 | ... | ... | 6.250 | -0.500 | 5.750 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002395 |
| -0.001455 | ... | ... | 5.750 | -0.500 | 5.250 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.001316 | ... | ... | 5.250 | -0.500 | 4.750 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002307 |
| -0.001178 | ... | ... | 4.750 | -0.500 | 4.250 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002255 |
| -0.001039 | ... | ... | 4.250 | -0.500 | 3.750 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002198 |
| -0.000901 | ... | ... | 3.750 | -0.500 | 3.250 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| -0.000762 | ... | ... | 3.250 | -0.500 | 2.750 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002059 |
| -0.000624 | ... | ... | 2.750 | -0.500 | 2.250 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.00197 |
| -0.000485 | ... | ... | 2.250 | -0.500 | 1.750 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.000346 | ... | ... | 1.750 | -0.500 | 1.250 | 685000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002885 |
| -0.004092 | ... | ... | 1.275 | -0.475 | 0.800 | 690000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004086 |
| -0.006955 | ... | ... | 0.825 | -0.400 | 0.425 | 695000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.006966 |
| -0.007696 | ... | ... | 0.475 | -0.275 | 0.200 | 700000 | 0.450 | 0.225 | 0.225 | ... | ... | -0.007685 |
| -0.005402 | ... | ... | 0.225 | -0.150 | 0.075 | 705000 | 0.825 | 0.350 | 0.475 | ... | ... | -0.005398 |
| -0.002885 | ... | ... | 0.075 | -0.050 | 0.025 | 710000 | 1.275 | 0.450 | 0.825 | ... | ... | -0.00296 |
| -0.001862 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 1.750 | 0.475 | 1.275 | ... | ... | -0.000485 |
| -0.00197 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.250 | 0.500 | 1.750 | ... | ... | -0.000624 |
| -0.002059 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.750 | 0.500 | 2.250 | ... | ... | -0.000762 |
| -0.002134 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.250 | 0.500 | 2.750 | ... | ... | -0.000901 |
| -0.002198 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.750 | 0.500 | 3.250 | ... | ... | -0.001039 |
| -0.002255 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.250 | 0.500 | 3.750 | ... | ... | -0.001178 |
| -0.002307 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.750 | 0.500 | 4.250 | ... | ... | -0.001316 |
| -0.002353 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.250 | 0.500 | 4.750 | ... | ... | -0.001455 |
| -0.002395 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.750 | 0.500 | 5.250 | ... | ... | -0.001593 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.250 | 0.500 | 5.750 | ... | ... | -0.001732 |
| -0.002471 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.750 | 0.500 | 6.250 | ... | ... | -0.00187 |
| -0.002504 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.250 | 0.500 | 6.750 | ... | ... | -0.002009 |
| -0.002536 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.750 | 0.500 | 7.250 | ... | ... | -0.002147 |
| -0.002566 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.250 | 0.500 | 7.750 | ... | ... | -0.002285 |
| -0.002594 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.750 | 0.500 | 8.250 | ... | ... | -0.002424 |
| -0.00262 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.250 | 0.500 | 8.750 | ... | ... | -0.002562 |
| -0.002646 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.750 | 0.500 | 9.250 | ... | ... | -0.002701 |
| -0.002669 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.250 | 0.500 | 9.750 | ... | ... | -0.002839 |
| -0.002692 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.750 | 0.500 | 10.250 | ... | ... | -0.002977 |
| -0.002714 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.250 | 0.500 | 10.750 | ... | ... | -0.003116 |
| -0.002736 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.750 | 0.500 | 11.250 | ... | ... | -0.003254 |
| -0.002756 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.250 | 0.500 | 11.750 | ... | ... | -0.003392 |
| -0.002775 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.750 | 0.500 | 12.250 | ... | ... | -0.003531 |
| -0.002794 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.250 | 0.500 | 12.750 | ... | ... | -0.003669 |
| -0.002812 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.750 | 0.500 | 13.250 | ... | ... | -0.003807 |
| -0.002829 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.250 | 0.500 | 13.750 | ... | ... | -0.003945 |
| -0.002846 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.750 | 0.500 | 14.250 | ... | ... | -0.004084 |
| -0.002862 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.250 | 0.500 | 14.750 | ... | ... | -0.004222 |
| -0.002878 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.750 | 0.500 | 15.250 | ... | ... | -0.00436 |
| -0.002894 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.250 | 0.500 | 15.750 | ... | ... | -0.004498 |
| -0.002908 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.750 | 0.500 | 16.250 | ... | ... | -0.004637 |
| -0.002923 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.250 | 0.500 | 16.750 | ... | ... | -0.004775 |
| -0.002937 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.750 | 0.500 | 17.250 | ... | ... | -0.004913 |
| -0.00295 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.250 | 0.500 | 17.750 | ... | ... | -0.005051 |
| -0.002964 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.750 | 0.500 | 18.250 | ... | ... | -0.005189 |
| -0.002977 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.250 | 0.500 | 18.750 | ... | ... | -0.005327 |
| -0.003002 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.250 | 0.500 | 19.750 | ... | ... | -0.005603 |
| -0.003025 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.250 | 0.500 | 20.750 | ... | ... | -0.005879 |
| -0.003048 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.250 | 0.500 | 21.750 | ... | ... | -0.006155 |
| -0.00307 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.250 | 0.500 | 22.750 | ... | ... | -0.006431 |
| -0.003091 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.250 | 0.500 | 23.750 | ... | ... | -0.006706 |
| -0.003111 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.250 | 0.500 | 24.750 | ... | ... | -0.006982 |
| -0.00313 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.250 | 0.500 | 25.750 | ... | ... | -0.007257 |
| -0.003149 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.250 | 0.500 | 26.750 | ... | ... | -0.007532 |
| -0.003166 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.250 | 0.500 | 27.750 | ... | ... | -0.007808 |
| -0.003184 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.250 | 0.500 | 28.750 | ... | ... | -0.008083 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.250 | 0.500 | 29.750 | ... | ... | -0.008358 |
| -0.003217 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.250 | 0.500 | 30.750 | ... | ... | -0.008632 |
| -0.003232 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.250 | 0.500 | 31.750 | ... | ... | -0.008907 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.250 | 0.500 | 32.750 | ... | ... | -0.009182 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.250 | 0.500 | 33.750 | ... | ... | -0.009456 |
| -0.003277 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.250 | 0.500 | 34.750 | ... | ... | -0.009731 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.250 | 0.500 | 35.750 | ... | ... | -0.010005 |
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.