Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018965 | ... | ... | 59.975 | -0.450 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008146 |
| -0.018755 | ... | ... | 58.975 | -0.450 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.008151 |
| -0.018528 | ... | ... | 57.975 | -0.450 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.008153 |
| -0.018288 | ... | ... | 56.975 | -0.450 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.008153 |
| -0.018035 | ... | ... | 55.975 | -0.450 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.008149 |
| -0.017773 | ... | ... | 54.975 | -0.450 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.008143 |
| -0.017503 | ... | ... | 53.975 | -0.450 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.008135 |
| -0.017225 | ... | ... | 52.975 | -0.450 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.008126 |
| -0.01694 | ... | ... | 51.975 | -0.450 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.008114 |
| -0.01665 | ... | ... | 50.975 | -0.450 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.008101 |
| -0.016356 | ... | ... | 49.975 | -0.450 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.008087 |
| -0.016057 | ... | ... | 48.975 | -0.450 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.008072 |
| -0.015755 | ... | ... | 47.975 | -0.450 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.008055 |
| -0.015449 | ... | ... | 46.975 | -0.450 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.008037 |
| -0.01514 | ... | ... | 45.975 | -0.450 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.008018 |
| -0.014828 | ... | ... | 44.975 | -0.450 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.007997 |
| -0.014514 | ... | ... | 43.975 | -0.450 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.007976 |
| -0.014197 | ... | ... | 42.975 | -0.450 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.007953 |
| -0.013879 | ... | ... | 41.975 | -0.450 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.00793 |
| -0.013559 | ... | ... | 40.975 | -0.450 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007905 |
| -0.013237 | ... | ... | 39.975 | -0.450 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00788 |
| -0.012914 | ... | ... | 38.975 | -0.450 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.007853 |
| -0.012589 | ... | ... | 37.975 | -0.450 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.007825 |
| -0.012263 | ... | ... | 36.975 | -0.450 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.007797 |
| -0.011935 | ... | ... | 35.975 | -0.450 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.007767 |
| -0.011607 | ... | ... | 34.975 | -0.450 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.007736 |
| -0.011278 | ... | ... | 33.975 | -0.450 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.007703 |
| -0.010949 | ... | ... | 32.975 | -0.450 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00767 |
| -0.010618 | ... | ... | 31.975 | -0.450 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.007635 |
| -0.010286 | ... | ... | 30.975 | -0.450 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.007599 |
| -0.009954 | ... | ... | 29.975 | -0.450 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.007561 |
| -0.009621 | ... | ... | 28.975 | -0.450 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.007522 |
| -0.009288 | ... | ... | 27.975 | -0.450 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.007482 |
| -0.008953 | ... | ... | 26.975 | -0.450 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.007439 |
| -0.008619 | ... | ... | 25.975 | -0.450 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.007394 |
| -0.008284 | ... | ... | 24.975 | -0.450 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.007349 |
| -0.007949 | ... | ... | 23.975 | -0.450 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.007301 |
| -0.007613 | ... | ... | 22.975 | -0.450 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.007251 |
| -0.007445 | ... | ... | 22.475 | -0.450 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.007225 |
| -0.007277 | ... | ... | 21.975 | -0.450 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.007198 |
| -0.007109 | ... | ... | 21.475 | -0.450 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.007171 |
| -0.006941 | ... | ... | 20.975 | -0.450 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.007143 |
| -0.006773 | ... | ... | 20.475 | -0.450 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.007114 |
| -0.006604 | ... | ... | 19.975 | -0.450 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.007085 |
| -0.006436 | ... | ... | 19.475 | -0.450 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.007055 |
| -0.006268 | ... | ... | 18.975 | -0.450 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.007025 |
| -0.006099 | ... | ... | 18.475 | -0.450 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006993 |
| -0.00593 | ... | ... | 17.975 | -0.450 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.00696 |
| -0.005762 | ... | ... | 17.475 | -0.450 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006927 |
| -0.005593 | ... | ... | 16.975 | -0.450 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006892 |
| -0.005424 | ... | ... | 16.475 | -0.450 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.006856 |
| -0.005255 | ... | ... | 15.975 | -0.450 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00682 |
| -0.005086 | ... | ... | 15.475 | -0.450 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006782 |
| -0.004917 | ... | ... | 14.975 | -0.450 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006743 |
| -0.004748 | ... | ... | 14.475 | -0.450 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.006703 |
| -0.004579 | ... | ... | 13.975 | -0.450 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.006661 |
| -0.00441 | ... | ... | 13.475 | -0.450 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.006617 |
| -0.004241 | ... | ... | 12.975 | -0.450 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.006572 |
| -0.004072 | ... | ... | 12.475 | -0.450 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.006526 |
| -0.003903 | ... | ... | 11.975 | -0.450 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.006477 |
| -0.003734 | ... | ... | 11.475 | -0.450 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.006426 |
| -0.003565 | ... | ... | 10.975 | -0.450 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.006372 |
| -0.003396 | ... | ... | 10.475 | -0.450 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.006318 |
| -0.003226 | ... | ... | 9.975 | -0.450 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.006259 |
| -0.003057 | ... | ... | 9.475 | -0.450 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.006198 |
| -0.002888 | ... | ... | 8.975 | -0.450 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.006133 |
| -0.002719 | ... | ... | 8.475 | -0.450 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.006065 |
| -0.002549 | ... | ... | 7.975 | -0.450 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.005993 |
| -0.00238 | ... | ... | 7.475 | -0.450 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.005915 |
| -0.002211 | ... | ... | 6.975 | -0.450 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.005833 |
| -0.002041 | ... | ... | 6.475 | -0.450 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.005744 |
| -0.001872 | ... | ... | 5.975 | -0.450 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.005648 |
| -0.001703 | ... | ... | 5.475 | -0.450 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.005543 |
| -0.001533 | ... | ... | 4.975 | -0.450 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.005429 |
| -0.001364 | ... | ... | 4.475 | -0.450 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.005301 |
| -0.001195 | ... | ... | 3.975 | -0.450 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.005158 |
| -0.001025 | ... | ... | 3.475 | -0.450 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.004994 |
| -0.000856 | ... | ... | 2.975 | -0.450 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.004803 |
| -0.000686 | ... | ... | 2.475 | -0.450 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.004574 |
| -0.000517 | ... | ... | 1.975 | -0.450 | 1.525 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.004285 |
| -0.000347 | ... | ... | 1.475 | -0.450 | 1.025 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.003894 |
| -0.000178 | ... | ... | 0.975 | -0.450 | 0.525 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.003272 |
| -0.008534 | ... | ... | 0.500 | -0.350 | 0.150 | 705000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.008535 |
| -0.003184 | ... | ... | 0.125 | -0.113 | 0.013 | 710000 | 0.475 | 0.325 | 0.150 | ... | ... | -0.000161 |
| -0.003846 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 0.975 | 0.425 | 0.550 | ... | ... | -0.000331 |
| -0.004252 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.475 | 0.450 | 1.025 | ... | ... | -0.0005 |
| -0.004548 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.975 | 0.450 | 1.525 | ... | ... | -0.000669 |
| -0.004783 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0.450 | 2.025 | ... | ... | -0.000839 |
| -0.004976 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0.450 | 2.525 | ... | ... | -0.001008 |
| -0.005142 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0.450 | 3.025 | ... | ... | -0.001178 |
| -0.005288 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0.450 | 3.525 | ... | ... | -0.001347 |
| -0.005417 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0.450 | 4.025 | ... | ... | -0.001516 |
| -0.005532 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0.450 | 4.525 | ... | ... | -0.001686 |
| -0.005638 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0.450 | 5.025 | ... | ... | -0.001855 |
| -0.005734 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0.450 | 5.525 | ... | ... | -0.002025 |
| -0.005825 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0.450 | 6.025 | ... | ... | -0.002194 |
| -0.005907 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0.450 | 6.525 | ... | ... | -0.002363 |
| -0.005985 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0.450 | 7.025 | ... | ... | -0.002533 |
| -0.006058 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0.450 | 7.525 | ... | ... | -0.002702 |
| -0.006127 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0.450 | 8.025 | ... | ... | -0.002871 |
| -0.006192 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0.450 | 8.525 | ... | ... | -0.003041 |
| -0.006254 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0.450 | 9.025 | ... | ... | -0.00321 |
| -0.006313 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0.450 | 9.525 | ... | ... | -0.003379 |
| -0.006368 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0.450 | 10.025 | ... | ... | -0.003548 |
| -0.006421 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0.450 | 10.525 | ... | ... | -0.003718 |
| -0.006473 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0.450 | 11.025 | ... | ... | -0.003887 |
| -0.006522 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0.450 | 11.525 | ... | ... | -0.004056 |
| -0.006568 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0.450 | 12.025 | ... | ... | -0.004225 |
| -0.006614 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0.450 | 12.525 | ... | ... | -0.004394 |
| -0.006658 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0.450 | 13.025 | ... | ... | -0.004564 |
| -0.0067 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0.450 | 13.525 | ... | ... | -0.004733 |
| -0.00674 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0.450 | 14.025 | ... | ... | -0.004902 |
| -0.006779 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0.450 | 14.525 | ... | ... | -0.005071 |
| -0.006818 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0.450 | 15.025 | ... | ... | -0.00524 |
| -0.006856 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0.450 | 15.525 | ... | ... | -0.005409 |
| -0.006891 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0.450 | 16.025 | ... | ... | -0.005578 |
| -0.006926 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0.450 | 16.525 | ... | ... | -0.005747 |
| -0.006959 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0.450 | 17.025 | ... | ... | -0.005916 |
| -0.006992 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0.450 | 17.525 | ... | ... | -0.006085 |
| -0.007024 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0.450 | 18.025 | ... | ... | -0.006254 |
| -0.007056 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0.450 | 18.525 | ... | ... | -0.006423 |
| -0.007086 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0.450 | 19.025 | ... | ... | -0.006593 |
| -0.007145 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0.450 | 20.025 | ... | ... | -0.006931 |
| -0.007201 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0.450 | 21.025 | ... | ... | -0.007269 |
| -0.007254 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0.450 | 22.025 | ... | ... | -0.007606 |
| -0.007305 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0.450 | 23.025 | ... | ... | -0.007944 |
| -0.007355 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0.450 | 24.025 | ... | ... | -0.008281 |
| -0.007402 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0.450 | 25.025 | ... | ... | -0.008619 |
| -0.007448 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0.450 | 26.025 | ... | ... | -0.008956 |
| -0.007491 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0.450 | 27.025 | ... | ... | -0.009293 |
| -0.007533 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0.450 | 28.025 | ... | ... | -0.00963 |
| -0.007574 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0.450 | 29.025 | ... | ... | -0.009967 |
| -0.007614 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0.450 | 30.025 | ... | ... | -0.010304 |
| -0.007652 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0.450 | 31.025 | ... | ... | -0.010641 |
| -0.007689 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0.450 | 32.025 | ... | ... | -0.010977 |
| -0.007724 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0.450 | 33.025 | ... | ... | -0.011314 |
| -0.007759 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0.450 | 34.025 | ... | ... | -0.01165 |
| -0.007794 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0.450 | 35.025 | ... | ... | -0.011986 |
| -0.007826 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0.450 | 36.025 | ... | ... | -0.012323 |
| -0.007858 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0.450 | 37.025 | ... | ... | -0.012659 |
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.