Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019577 | ... | ... | 59.975 | -0.450 | 59.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00931 |
| -0.019355 | ... | ... | 58.975 | -0.450 | 58.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.009316 |
| -0.019117 | ... | ... | 57.975 | -0.450 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.009318 |
| -0.018865 | ... | ... | 56.975 | -0.450 | 56.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.009318 |
| -0.018602 | ... | ... | 55.975 | -0.450 | 55.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.009313 |
| -0.018329 | ... | ... | 54.975 | -0.450 | 54.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.009306 |
| -0.018048 | ... | ... | 53.975 | -0.450 | 53.525 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.009298 |
| -0.017759 | ... | ... | 52.975 | -0.450 | 52.525 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.009287 |
| -0.017464 | ... | ... | 51.975 | -0.450 | 51.525 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.009274 |
| -0.017164 | ... | ... | 50.975 | -0.450 | 50.525 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.009259 |
| -0.01686 | ... | ... | 49.975 | -0.450 | 49.525 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.009243 |
| -0.016551 | ... | ... | 48.975 | -0.450 | 48.525 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.009225 |
| -0.016237 | ... | ... | 47.975 | -0.450 | 47.525 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.009206 |
| -0.015921 | ... | ... | 46.975 | -0.450 | 46.525 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.009185 |
| -0.015601 | ... | ... | 45.975 | -0.450 | 45.525 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.009163 |
| -0.01528 | ... | ... | 44.975 | -0.450 | 44.525 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00914 |
| -0.014955 | ... | ... | 43.975 | -0.450 | 43.525 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.009116 |
| -0.014629 | ... | ... | 42.975 | -0.450 | 42.525 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00909 |
| -0.0143 | ... | ... | 41.975 | -0.450 | 41.525 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.009063 |
| -0.013969 | ... | ... | 40.975 | -0.450 | 40.525 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.009035 |
| -0.013637 | ... | ... | 39.975 | -0.450 | 39.525 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.009006 |
| -0.013304 | ... | ... | 38.975 | -0.450 | 38.525 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.008975 |
| -0.012969 | ... | ... | 37.975 | -0.450 | 37.525 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.008943 |
| -0.012633 | ... | ... | 36.975 | -0.450 | 36.525 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.008911 |
| -0.012295 | ... | ... | 35.975 | -0.450 | 35.525 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.008877 |
| -0.011957 | ... | ... | 34.975 | -0.450 | 34.525 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.008841 |
| -0.011618 | ... | ... | 33.975 | -0.450 | 33.525 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.008804 |
| -0.011278 | ... | ... | 32.975 | -0.450 | 32.525 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.008766 |
| -0.010937 | ... | ... | 31.975 | -0.450 | 31.525 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.008726 |
| -0.010595 | ... | ... | 30.975 | -0.450 | 30.525 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.008685 |
| -0.010253 | ... | ... | 29.975 | -0.450 | 29.525 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.008641 |
| -0.00991 | ... | ... | 28.975 | -0.450 | 28.525 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.008597 |
| -0.009566 | ... | ... | 27.975 | -0.450 | 27.525 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.008551 |
| -0.009222 | ... | ... | 26.975 | -0.450 | 26.525 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.008502 |
| -0.008877 | ... | ... | 25.975 | -0.450 | 25.525 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.008451 |
| -0.008532 | ... | ... | 24.975 | -0.450 | 24.525 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.008399 |
| -0.008186 | ... | ... | 23.975 | -0.450 | 23.525 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.008344 |
| -0.007841 | ... | ... | 22.975 | -0.450 | 22.525 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.008287 |
| -0.007668 | ... | ... | 22.475 | -0.450 | 22.025 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.008257 |
| -0.007495 | ... | ... | 21.975 | -0.450 | 21.525 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.008227 |
| -0.007322 | ... | ... | 21.475 | -0.450 | 21.025 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.008196 |
| -0.007149 | ... | ... | 20.975 | -0.450 | 20.525 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.008164 |
| -0.006976 | ... | ... | 20.475 | -0.450 | 20.025 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.008131 |
| -0.006802 | ... | ... | 19.975 | -0.450 | 19.525 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.008097 |
| -0.006629 | ... | ... | 19.475 | -0.450 | 19.025 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.008063 |
| -0.006455 | ... | ... | 18.975 | -0.450 | 18.525 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.008028 |
| -0.006281 | ... | ... | 18.475 | -0.450 | 18.025 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.007992 |
| -0.006108 | ... | ... | 17.975 | -0.450 | 17.525 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.007955 |
| -0.005934 | ... | ... | 17.475 | -0.450 | 17.025 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.007916 |
| -0.00576 | ... | ... | 16.975 | -0.450 | 16.525 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.007877 |
| -0.005586 | ... | ... | 16.475 | -0.450 | 16.025 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.007836 |
| -0.005412 | ... | ... | 15.975 | -0.450 | 15.525 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.007794 |
| -0.005238 | ... | ... | 15.475 | -0.450 | 15.025 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.007751 |
| -0.005064 | ... | ... | 14.975 | -0.450 | 14.525 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.007706 |
| -0.00489 | ... | ... | 14.475 | -0.450 | 14.025 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00766 |
| -0.004716 | ... | ... | 13.975 | -0.450 | 13.525 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.007613 |
| -0.004542 | ... | ... | 13.475 | -0.450 | 13.025 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.007563 |
| -0.004367 | ... | ... | 12.975 | -0.450 | 12.525 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.007511 |
| -0.004193 | ... | ... | 12.475 | -0.450 | 12.025 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.007458 |
| -0.004019 | ... | ... | 11.975 | -0.450 | 11.525 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.007403 |
| -0.003845 | ... | ... | 11.475 | -0.450 | 11.025 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.007344 |
| -0.003671 | ... | ... | 10.975 | -0.450 | 10.525 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.007283 |
| -0.003497 | ... | ... | 10.475 | -0.450 | 10.025 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00722 |
| -0.003322 | ... | ... | 9.975 | -0.450 | 9.525 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.007154 |
| -0.003148 | ... | ... | 9.475 | -0.450 | 9.025 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.007083 |
| -0.002974 | ... | ... | 8.975 | -0.450 | 8.525 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00701 |
| -0.0028 | ... | ... | 8.475 | -0.450 | 8.025 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.006932 |
| -0.002626 | ... | ... | 7.975 | -0.450 | 7.525 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.006849 |
| -0.002451 | ... | ... | 7.475 | -0.450 | 7.025 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.006761 |
| -0.002277 | ... | ... | 6.975 | -0.450 | 6.525 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.006666 |
| -0.002103 | ... | ... | 6.475 | -0.450 | 6.025 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.006565 |
| -0.001928 | ... | ... | 5.975 | -0.450 | 5.525 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.006455 |
| -0.001754 | ... | ... | 5.475 | -0.450 | 5.025 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.006335 |
| -0.00158 | ... | ... | 4.975 | -0.450 | 4.525 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.006205 |
| -0.001405 | ... | ... | 4.475 | -0.450 | 4.025 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.006059 |
| -0.001231 | ... | ... | 3.975 | -0.450 | 3.525 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.005895 |
| -0.001056 | ... | ... | 3.475 | -0.450 | 3.025 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.005708 |
| -0.000882 | ... | ... | 2.975 | -0.450 | 2.525 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.00549 |
| -0.000707 | ... | ... | 2.475 | -0.450 | 2.025 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.005228 |
| -0.000532 | ... | ... | 1.975 | -0.450 | 1.525 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.004898 |
| -0.000358 | ... | ... | 1.475 | -0.450 | 1.025 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.00445 |
| -0.000183 | ... | ... | 0.975 | -0.450 | 0.525 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.00374 |
| -0.009755 | ... | ... | 0.500 | -0.350 | 0.150 | 705000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.009757 |
| -0.003639 | ... | ... | 0.125 | -0.113 | 0.013 | 710000 | 0.475 | 0.325 | 0.150 | ... | ... | -0.000166 |
| -0.004395 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 0.975 | 0.425 | 0.550 | ... | ... | -0.00034 |
| -0.00486 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.475 | 0.450 | 1.025 | ... | ... | -0.000515 |
| -0.005198 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.975 | 0.450 | 1.525 | ... | ... | -0.00069 |
| -0.005466 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.475 | 0.450 | 2.025 | ... | ... | -0.000864 |
| -0.005688 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.975 | 0.450 | 2.525 | ... | ... | -0.001039 |
| -0.005877 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.475 | 0.450 | 3.025 | ... | ... | -0.001213 |
| -0.006043 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.975 | 0.450 | 3.525 | ... | ... | -0.001388 |
| -0.006191 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.475 | 0.450 | 4.025 | ... | ... | -0.001562 |
| -0.006323 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.975 | 0.450 | 4.525 | ... | ... | -0.001737 |
| -0.006444 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.475 | 0.450 | 5.025 | ... | ... | -0.001911 |
| -0.006554 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.975 | 0.450 | 5.525 | ... | ... | -0.002085 |
| -0.006657 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.475 | 0.450 | 6.025 | ... | ... | -0.00226 |
| -0.006752 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.975 | 0.450 | 6.525 | ... | ... | -0.002434 |
| -0.006841 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.475 | 0.450 | 7.025 | ... | ... | -0.002608 |
| -0.006924 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.975 | 0.450 | 7.525 | ... | ... | -0.002783 |
| -0.007003 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.475 | 0.450 | 8.025 | ... | ... | -0.002957 |
| -0.007077 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.975 | 0.450 | 8.525 | ... | ... | -0.003131 |
| -0.007147 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.475 | 0.450 | 9.025 | ... | ... | -0.003306 |
| -0.007215 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.975 | 0.450 | 9.525 | ... | ... | -0.00348 |
| -0.007278 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.475 | 0.450 | 10.025 | ... | ... | -0.003654 |
| -0.007339 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.975 | 0.450 | 10.525 | ... | ... | -0.003828 |
| -0.007398 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.475 | 0.450 | 11.025 | ... | ... | -0.004002 |
| -0.007454 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.975 | 0.450 | 11.525 | ... | ... | -0.004177 |
| -0.007507 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.475 | 0.450 | 12.025 | ... | ... | -0.004351 |
| -0.007559 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.975 | 0.450 | 12.525 | ... | ... | -0.004525 |
| -0.00761 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.475 | 0.450 | 13.025 | ... | ... | -0.004699 |
| -0.007658 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.975 | 0.450 | 13.525 | ... | ... | -0.004873 |
| -0.007704 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.475 | 0.450 | 14.025 | ... | ... | -0.005048 |
| -0.007748 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.975 | 0.450 | 14.525 | ... | ... | -0.005222 |
| -0.007792 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.475 | 0.450 | 15.025 | ... | ... | -0.005396 |
| -0.007835 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.975 | 0.450 | 15.525 | ... | ... | -0.00557 |
| -0.007876 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.475 | 0.450 | 16.025 | ... | ... | -0.005744 |
| -0.007916 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.975 | 0.450 | 16.525 | ... | ... | -0.005919 |
| -0.007954 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.475 | 0.450 | 17.025 | ... | ... | -0.006093 |
| -0.007991 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.975 | 0.450 | 17.525 | ... | ... | -0.006267 |
| -0.008028 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.475 | 0.450 | 18.025 | ... | ... | -0.006441 |
| -0.008065 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.975 | 0.450 | 18.525 | ... | ... | -0.006615 |
| -0.008099 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.475 | 0.450 | 19.025 | ... | ... | -0.006789 |
| -0.008166 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.475 | 0.450 | 20.025 | ... | ... | -0.007137 |
| -0.00823 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.475 | 0.450 | 21.025 | ... | ... | -0.007485 |
| -0.008291 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.475 | 0.450 | 22.025 | ... | ... | -0.007833 |
| -0.008349 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.475 | 0.450 | 23.025 | ... | ... | -0.008181 |
| -0.008406 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.475 | 0.450 | 24.025 | ... | ... | -0.008529 |
| -0.00846 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.475 | 0.450 | 25.025 | ... | ... | -0.008876 |
| -0.008512 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.475 | 0.450 | 26.025 | ... | ... | -0.009224 |
| -0.008561 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.475 | 0.450 | 27.025 | ... | ... | -0.009571 |
| -0.008609 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.475 | 0.450 | 28.025 | ... | ... | -0.009918 |
| -0.008657 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.475 | 0.450 | 29.025 | ... | ... | -0.010265 |
| -0.008702 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.475 | 0.450 | 30.025 | ... | ... | -0.010612 |
| -0.008745 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.475 | 0.450 | 31.025 | ... | ... | -0.010959 |
| -0.008787 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.475 | 0.450 | 32.025 | ... | ... | -0.011305 |
| -0.008828 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.475 | 0.450 | 33.025 | ... | ... | -0.011652 |
| -0.008868 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.475 | 0.450 | 34.025 | ... | ... | -0.011998 |
| -0.008907 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.475 | 0.450 | 35.025 | ... | ... | -0.012345 |
| -0.008945 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.475 | 0.450 | 36.025 | ... | ... | -0.012691 |
| -0.008981 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.475 | 0.450 | 37.025 | ... | ... | -0.013037 |
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.