Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017643 | ... | ... | 60.150 | -0.175 | 59.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005929 |
| -0.017461 | ... | ... | 59.150 | -0.175 | 58.975 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.005933 |
| -0.017262 | ... | ... | 58.150 | -0.175 | 57.975 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005935 |
| -0.017049 | ... | ... | 57.150 | -0.175 | 56.975 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005934 |
| -0.016823 | ... | ... | 56.150 | -0.175 | 55.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005932 |
| -0.016587 | ... | ... | 55.150 | -0.175 | 54.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005928 |
| -0.016343 | ... | ... | 54.150 | -0.175 | 53.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005922 |
| -0.016091 | ... | ... | 53.150 | -0.175 | 52.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005916 |
| -0.015833 | ... | ... | 52.150 | -0.175 | 51.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005908 |
| -0.015569 | ... | ... | 51.150 | -0.175 | 50.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005898 |
| -0.015299 | ... | ... | 50.150 | -0.175 | 49.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005888 |
| -0.015026 | ... | ... | 49.150 | -0.175 | 48.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005877 |
| -0.014748 | ... | ... | 48.150 | -0.175 | 47.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005865 |
| -0.014467 | ... | ... | 47.150 | -0.175 | 46.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005852 |
| -0.014183 | ... | ... | 46.150 | -0.175 | 45.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005838 |
| -0.013897 | ... | ... | 45.150 | -0.175 | 44.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005824 |
| -0.013607 | ... | ... | 44.150 | -0.175 | 43.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005809 |
| -0.013315 | ... | ... | 43.150 | -0.175 | 42.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005792 |
| -0.013021 | ... | ... | 42.150 | -0.175 | 41.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| -0.012726 | ... | ... | 41.150 | -0.175 | 40.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005758 |
| -0.012429 | ... | ... | 40.150 | -0.175 | 39.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00574 |
| -0.01213 | ... | ... | 39.150 | -0.175 | 38.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00572 |
| -0.011829 | ... | ... | 38.150 | -0.175 | 37.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.0057 |
| -0.011528 | ... | ... | 37.150 | -0.175 | 36.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00568 |
| -0.011225 | ... | ... | 36.150 | -0.175 | 35.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005658 |
| -0.010921 | ... | ... | 35.150 | -0.175 | 34.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005636 |
| -0.010616 | ... | ... | 34.150 | -0.175 | 33.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005613 |
| -0.01031 | ... | ... | 33.150 | -0.175 | 32.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005589 |
| -0.010004 | ... | ... | 32.150 | -0.175 | 31.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005564 |
| -0.009697 | ... | ... | 31.150 | -0.175 | 30.975 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005538 |
| -0.009388 | ... | ... | 30.150 | -0.175 | 29.975 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005511 |
| -0.00908 | ... | ... | 29.150 | -0.175 | 28.975 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| -0.00877 | ... | ... | 28.150 | -0.175 | 27.975 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005454 |
| -0.008461 | ... | ... | 27.150 | -0.175 | 26.975 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005424 |
| -0.00815 | ... | ... | 26.150 | -0.175 | 25.975 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005392 |
| -0.007839 | ... | ... | 25.150 | -0.175 | 24.975 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005359 |
| -0.007528 | ... | ... | 24.150 | -0.175 | 23.975 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005325 |
| -0.007216 | ... | ... | 23.150 | -0.175 | 22.975 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005289 |
| -0.00706 | ... | ... | 22.650 | -0.175 | 22.475 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005271 |
| -0.006904 | ... | ... | 22.150 | -0.175 | 21.975 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005252 |
| -0.006748 | ... | ... | 21.650 | -0.175 | 21.475 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005233 |
| -0.006592 | ... | ... | 21.150 | -0.175 | 20.975 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| -0.006436 | ... | ... | 20.650 | -0.175 | 20.475 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005192 |
| -0.006279 | ... | ... | 20.150 | -0.175 | 19.975 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005171 |
| -0.006123 | ... | ... | 19.650 | -0.175 | 19.475 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.00515 |
| -0.005966 | ... | ... | 19.150 | -0.175 | 18.975 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005128 |
| -0.00581 | ... | ... | 18.650 | -0.175 | 18.475 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005106 |
| -0.005653 | ... | ... | 18.150 | -0.175 | 17.975 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005083 |
| -0.005496 | ... | ... | 17.650 | -0.175 | 17.475 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005059 |
| -0.00534 | ... | ... | 17.150 | -0.175 | 16.975 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005034 |
| -0.005183 | ... | ... | 16.650 | -0.175 | 16.475 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.005009 |
| -0.005026 | ... | ... | 16.150 | -0.175 | 15.975 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004983 |
| -0.004869 | ... | ... | 15.650 | -0.175 | 15.475 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004957 |
| -0.004712 | ... | ... | 15.150 | -0.175 | 14.975 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004929 |
| -0.004555 | ... | ... | 14.650 | -0.175 | 14.475 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.0049 |
| -0.004399 | ... | ... | 14.150 | -0.175 | 13.975 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004871 |
| -0.004242 | ... | ... | 13.650 | -0.175 | 13.475 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004841 |
| -0.004084 | ... | ... | 13.150 | -0.175 | 12.975 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.004809 |
| -0.003927 | ... | ... | 12.650 | -0.175 | 12.475 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004776 |
| -0.00377 | ... | ... | 12.150 | -0.175 | 11.975 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
| -0.003613 | ... | ... | 11.650 | -0.175 | 11.475 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.004707 |
| -0.003456 | ... | ... | 11.150 | -0.175 | 10.975 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.004669 |
| -0.003298 | ... | ... | 10.650 | -0.175 | 10.475 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.00463 |
| -0.003141 | ... | ... | 10.150 | -0.175 | 9.975 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00459 |
| -0.002984 | ... | ... | 9.650 | -0.175 | 9.475 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.004547 |
| -0.002826 | ... | ... | 9.150 | -0.175 | 8.975 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.004502 |
| -0.002669 | ... | ... | 8.650 | -0.175 | 8.475 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.004455 |
| -0.002512 | ... | ... | 8.150 | -0.175 | 7.975 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.004405 |
| -0.002354 | ... | ... | 7.650 | -0.175 | 7.475 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.004352 |
| -0.002197 | ... | ... | 7.150 | -0.175 | 6.975 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.004296 |
| -0.002039 | ... | ... | 6.650 | -0.175 | 6.475 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.004235 |
| -0.001882 | ... | ... | 6.150 | -0.175 | 5.975 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.00417 |
| -0.001724 | ... | ... | 5.650 | -0.175 | 5.475 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.0041 |
| -0.001567 | ... | ... | 5.150 | -0.175 | 4.975 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.004023 |
| -0.001409 | ... | ... | 4.650 | -0.175 | 4.475 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.003939 |
| -0.001252 | ... | ... | 4.150 | -0.175 | 3.975 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.001094 | ... | ... | 3.650 | -0.175 | 3.475 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.003739 |
| -0.000937 | ... | ... | 3.150 | -0.175 | 2.975 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
| -0.000779 | ... | ... | 2.650 | -0.175 | 2.475 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.003478 |
| -0.000622 | ... | ... | 2.150 | -0.175 | 1.975 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.003307 |
| -0.000464 | ... | ... | 1.650 | -0.175 | 1.475 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.003092 |
| -0.000307 | ... | ... | 1.150 | -0.175 | 0.975 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.002796 |
| -0.003802 | ... | ... | 0.700 | -0.200 | 0.500 | 705000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.003794 |
| -0.006204 | ... | ... | 0.350 | -0.225 | 0.125 | 710000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.006203 |
| -0.003908 | ... | ... | 0.125 | -0.100 | 0.025 | 715000 | 0.550 | 0.075 | 0.475 | ... | ... | -0.003919 |
| -0.002831 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.000323 |
| -0.003116 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.525 | 0.175 | 1.350 | ... | ... | -0.00048 |
| -0.003326 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.025 | 0.175 | 1.850 | ... | ... | -0.000638 |
| -0.003493 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.525 | 0.175 | 2.350 | ... | ... | -0.000795 |
| -0.003631 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.025 | 0.175 | 2.850 | ... | ... | -0.000953 |
| -0.00375 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.525 | 0.175 | 3.350 | ... | ... | -0.00111 |
| -0.003855 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.025 | 0.175 | 3.850 | ... | ... | -0.001268 |
| -0.003948 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.525 | 0.175 | 4.350 | ... | ... | -0.001425 |
| -0.004031 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.025 | 0.175 | 4.850 | ... | ... | -0.001583 |
| -0.004107 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.525 | 0.175 | 5.350 | ... | ... | -0.00174 |
| -0.004177 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.025 | 0.175 | 5.850 | ... | ... | -0.001898 |
| -0.004242 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.525 | 0.175 | 6.350 | ... | ... | -0.002055 |
| -0.004301 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.025 | 0.175 | 6.850 | ... | ... | -0.002212 |
| -0.004358 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.525 | 0.175 | 7.350 | ... | ... | -0.00237 |
| -0.004411 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.025 | 0.175 | 7.850 | ... | ... | -0.002527 |
| -0.00446 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.525 | 0.175 | 8.350 | ... | ... | -0.002685 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.025 | 0.175 | 8.850 | ... | ... | -0.002842 |
| -0.004552 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.525 | 0.175 | 9.350 | ... | ... | -0.003 |
| -0.004595 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.025 | 0.175 | 9.850 | ... | ... | -0.003157 |
| -0.004635 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.525 | 0.175 | 10.350 | ... | ... | -0.003314 |
| -0.004673 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.025 | 0.175 | 10.850 | ... | ... | -0.003472 |
| -0.004711 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.525 | 0.175 | 11.350 | ... | ... | -0.003629 |
| -0.004746 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.025 | 0.175 | 11.850 | ... | ... | -0.003786 |
| -0.00478 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.525 | 0.175 | 12.350 | ... | ... | -0.003944 |
| -0.004813 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.025 | 0.175 | 12.850 | ... | ... | -0.004101 |
| -0.004845 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.525 | 0.175 | 13.350 | ... | ... | -0.004258 |
| -0.004875 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.025 | 0.175 | 13.850 | ... | ... | -0.004416 |
| -0.004904 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.525 | 0.175 | 14.350 | ... | ... | -0.004573 |
| -0.004933 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.025 | 0.175 | 14.850 | ... | ... | -0.00473 |
| -0.004961 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.525 | 0.175 | 15.350 | ... | ... | -0.004887 |
| -0.004988 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.025 | 0.175 | 15.850 | ... | ... | -0.005044 |
| -0.005014 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.525 | 0.175 | 16.350 | ... | ... | -0.005202 |
| -0.005039 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.025 | 0.175 | 16.850 | ... | ... | -0.005359 |
| -0.005063 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.525 | 0.175 | 17.350 | ... | ... | -0.005516 |
| -0.005087 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.025 | 0.175 | 17.850 | ... | ... | -0.005673 |
| -0.00511 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.525 | 0.175 | 18.350 | ... | ... | -0.00583 |
| -0.005134 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.025 | 0.175 | 18.850 | ... | ... | -0.005987 |
| -0.005177 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.025 | 0.175 | 19.850 | ... | ... | -0.006301 |
| -0.005218 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.025 | 0.175 | 20.850 | ... | ... | -0.006614 |
| -0.005258 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.025 | 0.175 | 21.850 | ... | ... | -0.006928 |
| -0.005296 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.025 | 0.175 | 22.850 | ... | ... | -0.007242 |
| -0.005332 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.025 | 0.175 | 23.850 | ... | ... | -0.007556 |
| -0.005368 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.025 | 0.175 | 24.850 | ... | ... | -0.007869 |
| -0.005401 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.025 | 0.175 | 25.850 | ... | ... | -0.008183 |
| -0.005433 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.025 | 0.175 | 26.850 | ... | ... | -0.008496 |
| -0.005464 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.025 | 0.175 | 27.850 | ... | ... | -0.008809 |
| -0.005495 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.025 | 0.175 | 28.850 | ... | ... | -0.009123 |
| -0.005524 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.025 | 0.175 | 29.850 | ... | ... | -0.009436 |
| -0.005552 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.025 | 0.175 | 30.850 | ... | ... | -0.009749 |
| -0.005579 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.025 | 0.175 | 31.850 | ... | ... | -0.010062 |
| -0.005606 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.025 | 0.175 | 32.850 | ... | ... | -0.010374 |
| -0.005631 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.025 | 0.175 | 33.850 | ... | ... | -0.010687 |
| -0.005656 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.025 | 0.175 | 34.850 | ... | ... | -0.011 |
| -0.005681 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.025 | 0.175 | 35.850 | ... | ... | -0.011312 |
| -0.005704 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.025 | 0.175 | 36.850 | ... | ... | -0.011624 |
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.