Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.018078 | ... | ... | 60.150 | -0.175 | 59.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.006522 |
| -0.017888 | ... | ... | 59.150 | -0.175 | 58.975 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006527 |
| -0.017681 | ... | ... | 58.150 | -0.175 | 57.975 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006528 |
| -0.017459 | ... | ... | 57.150 | -0.175 | 56.975 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.006528 |
| -0.017226 | ... | ... | 56.150 | -0.175 | 55.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.006525 |
| -0.016983 | ... | ... | 55.150 | -0.175 | 54.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.006521 |
| -0.016731 | ... | ... | 54.150 | -0.175 | 53.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.006515 |
| -0.016471 | ... | ... | 53.150 | -0.175 | 52.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.006507 |
| -0.016205 | ... | ... | 52.150 | -0.175 | 51.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.006498 |
| -0.015933 | ... | ... | 51.150 | -0.175 | 50.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.006488 |
| -0.015657 | ... | ... | 50.150 | -0.175 | 49.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.006477 |
| -0.015376 | ... | ... | 49.150 | -0.175 | 48.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.006465 |
| -0.015091 | ... | ... | 48.150 | -0.175 | 47.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.006452 |
| -0.014803 | ... | ... | 47.150 | -0.175 | 46.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.006437 |
| -0.014511 | ... | ... | 46.150 | -0.175 | 45.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.006422 |
| -0.014217 | ... | ... | 45.150 | -0.175 | 44.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.006406 |
| -0.013921 | ... | ... | 44.150 | -0.175 | 43.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00639 |
| -0.013622 | ... | ... | 43.150 | -0.175 | 42.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.006372 |
| -0.013321 | ... | ... | 42.150 | -0.175 | 41.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.006353 |
| -0.013018 | ... | ... | 41.150 | -0.175 | 40.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.006334 |
| -0.012713 | ... | ... | 40.150 | -0.175 | 39.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.006314 |
| -0.012407 | ... | ... | 39.150 | -0.175 | 38.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.006293 |
| -0.0121 | ... | ... | 38.150 | -0.175 | 37.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.006271 |
| -0.011791 | ... | ... | 37.150 | -0.175 | 36.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.006248 |
| -0.011481 | ... | ... | 36.150 | -0.175 | 35.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006225 |
| -0.01117 | ... | ... | 35.150 | -0.175 | 34.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.0062 |
| -0.010858 | ... | ... | 34.150 | -0.175 | 33.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.006174 |
| -0.010545 | ... | ... | 33.150 | -0.175 | 32.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.006148 |
| -0.010232 | ... | ... | 32.150 | -0.175 | 31.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.006121 |
| -0.009917 | ... | ... | 31.150 | -0.175 | 30.975 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006092 |
| -0.009602 | ... | ... | 30.150 | -0.175 | 29.975 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006062 |
| -0.009286 | ... | ... | 29.150 | -0.175 | 28.975 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006032 |
| -0.008969 | ... | ... | 28.150 | -0.175 | 27.975 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006 |
| -0.008652 | ... | ... | 27.150 | -0.175 | 26.975 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.005966 |
| -0.008335 | ... | ... | 26.150 | -0.175 | 25.975 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.005931 |
| -0.008017 | ... | ... | 25.150 | -0.175 | 24.975 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.005895 |
| -0.007698 | ... | ... | 24.150 | -0.175 | 23.975 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005858 |
| -0.007379 | ... | ... | 23.150 | -0.175 | 22.975 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.005819 |
| -0.00722 | ... | ... | 22.650 | -0.175 | 22.475 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.005798 |
| -0.007061 | ... | ... | 22.150 | -0.175 | 21.975 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.005777 |
| -0.006901 | ... | ... | 21.650 | -0.175 | 21.475 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.005756 |
| -0.006741 | ... | ... | 21.150 | -0.175 | 20.975 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.005735 |
| -0.006581 | ... | ... | 20.650 | -0.175 | 20.475 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.005712 |
| -0.006422 | ... | ... | 20.150 | -0.175 | 19.975 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.005689 |
| -0.006262 | ... | ... | 19.650 | -0.175 | 19.475 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.005665 |
| -0.006102 | ... | ... | 19.150 | -0.175 | 18.975 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.005641 |
| -0.005941 | ... | ... | 18.650 | -0.175 | 18.475 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.005617 |
| -0.005781 | ... | ... | 18.150 | -0.175 | 17.975 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.005592 |
| -0.005621 | ... | ... | 17.650 | -0.175 | 17.475 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.005565 |
| -0.00546 | ... | ... | 17.150 | -0.175 | 16.975 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.005538 |
| -0.0053 | ... | ... | 16.650 | -0.175 | 16.475 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00551 |
| -0.00514 | ... | ... | 16.150 | -0.175 | 15.975 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.005482 |
| -0.004979 | ... | ... | 15.650 | -0.175 | 15.475 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.005453 |
| -0.004819 | ... | ... | 15.150 | -0.175 | 14.975 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.005422 |
| -0.004658 | ... | ... | 14.650 | -0.175 | 14.475 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.005391 |
| -0.004497 | ... | ... | 14.150 | -0.175 | 13.975 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.005358 |
| -0.004337 | ... | ... | 13.650 | -0.175 | 13.475 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.005325 |
| -0.004176 | ... | ... | 13.150 | -0.175 | 12.975 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.00529 |
| -0.004015 | ... | ... | 12.650 | -0.175 | 12.475 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.005253 |
| -0.003855 | ... | ... | 12.150 | -0.175 | 11.975 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.005216 |
| -0.003694 | ... | ... | 11.650 | -0.175 | 11.475 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.005177 |
| -0.003533 | ... | ... | 11.150 | -0.175 | 10.975 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.005136 |
| -0.003372 | ... | ... | 10.650 | -0.175 | 10.475 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.005093 |
| -0.003211 | ... | ... | 10.150 | -0.175 | 9.975 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.005049 |
| -0.003051 | ... | ... | 9.650 | -0.175 | 9.475 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.005002 |
| -0.00289 | ... | ... | 9.150 | -0.175 | 8.975 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.004953 |
| -0.002729 | ... | ... | 8.650 | -0.175 | 8.475 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.004901 |
| -0.002568 | ... | ... | 8.150 | -0.175 | 7.975 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
| -0.002407 | ... | ... | 7.650 | -0.175 | 7.475 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.004788 |
| -0.002247 | ... | ... | 7.150 | -0.175 | 6.975 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.004725 |
| -0.002086 | ... | ... | 6.650 | -0.175 | 6.475 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.004659 |
| -0.001925 | ... | ... | 6.150 | -0.175 | 5.975 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.004587 |
| -0.001764 | ... | ... | 5.650 | -0.175 | 5.475 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
| -0.001603 | ... | ... | 5.150 | -0.175 | 4.975 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.004425 |
| -0.001442 | ... | ... | 4.650 | -0.175 | 4.475 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.004333 |
| -0.001281 | ... | ... | 4.150 | -0.175 | 3.975 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.00423 |
| -0.00112 | ... | ... | 3.650 | -0.175 | 3.475 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.004113 |
| -0.000959 | ... | ... | 3.150 | -0.175 | 2.975 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.003981 |
| -0.000797 | ... | ... | 2.650 | -0.175 | 2.475 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.003826 |
| -0.000636 | ... | ... | 2.150 | -0.175 | 1.975 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
| -0.000475 | ... | ... | 1.650 | -0.175 | 1.475 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.003401 |
| -0.000314 | ... | ... | 1.150 | -0.175 | 0.975 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
| -0.004181 | ... | ... | 0.700 | -0.200 | 0.500 | 705000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004173 |
| -0.006826 | ... | ... | 0.350 | -0.225 | 0.125 | 710000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.006824 |
| -0.004299 | ... | ... | 0.125 | -0.100 | 0.025 | 715000 | 0.550 | 0.075 | 0.475 | ... | ... | -0.00431 |
| -0.003115 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.00033 |
| -0.003428 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.525 | 0.175 | 1.350 | ... | ... | -0.000491 |
| -0.003659 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.025 | 0.175 | 1.850 | ... | ... | -0.000652 |
| -0.003842 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.525 | 0.175 | 2.350 | ... | ... | -0.000814 |
| -0.003995 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.025 | 0.175 | 2.850 | ... | ... | -0.000975 |
| -0.004126 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.525 | 0.175 | 3.350 | ... | ... | -0.001136 |
| -0.00424 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.025 | 0.175 | 3.850 | ... | ... | -0.001297 |
| -0.004343 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.525 | 0.175 | 4.350 | ... | ... | -0.001458 |
| -0.004434 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.025 | 0.175 | 4.850 | ... | ... | -0.001619 |
| -0.004518 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.525 | 0.175 | 5.350 | ... | ... | -0.00178 |
| -0.004595 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.025 | 0.175 | 5.850 | ... | ... | -0.001941 |
| -0.004666 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.525 | 0.175 | 6.350 | ... | ... | -0.002102 |
| -0.004732 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.025 | 0.175 | 6.850 | ... | ... | -0.002263 |
| -0.004794 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.525 | 0.175 | 7.350 | ... | ... | -0.002424 |
| -0.004852 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.025 | 0.175 | 7.850 | ... | ... | -0.002585 |
| -0.004907 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.525 | 0.175 | 8.350 | ... | ... | -0.002745 |
| -0.004958 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.025 | 0.175 | 8.850 | ... | ... | -0.002906 |
| -0.005007 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.525 | 0.175 | 9.350 | ... | ... | -0.003067 |
| -0.005054 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.025 | 0.175 | 9.850 | ... | ... | -0.003228 |
| -0.005098 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.525 | 0.175 | 10.350 | ... | ... | -0.003389 |
| -0.005141 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.025 | 0.175 | 10.850 | ... | ... | -0.00355 |
| -0.005182 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.525 | 0.175 | 11.350 | ... | ... | -0.00371 |
| -0.005221 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.025 | 0.175 | 11.850 | ... | ... | -0.003871 |
| -0.005258 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.525 | 0.175 | 12.350 | ... | ... | -0.004032 |
| -0.005294 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.025 | 0.175 | 12.850 | ... | ... | -0.004193 |
| -0.00533 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.525 | 0.175 | 13.350 | ... | ... | -0.004354 |
| -0.005363 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.025 | 0.175 | 13.850 | ... | ... | -0.004515 |
| -0.005395 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.525 | 0.175 | 14.350 | ... | ... | -0.004675 |
| -0.005426 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.025 | 0.175 | 14.850 | ... | ... | -0.004836 |
| -0.005457 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.525 | 0.175 | 15.350 | ... | ... | -0.004997 |
| -0.005487 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.025 | 0.175 | 15.850 | ... | ... | -0.005158 |
| -0.005516 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.525 | 0.175 | 16.350 | ... | ... | -0.005318 |
| -0.005543 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.025 | 0.175 | 16.850 | ... | ... | -0.005479 |
| -0.00557 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.525 | 0.175 | 17.350 | ... | ... | -0.00564 |
| -0.005596 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.025 | 0.175 | 17.850 | ... | ... | -0.0058 |
| -0.005622 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.525 | 0.175 | 18.350 | ... | ... | -0.005961 |
| -0.005647 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.025 | 0.175 | 18.850 | ... | ... | -0.006122 |
| -0.005695 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.025 | 0.175 | 19.850 | ... | ... | -0.006443 |
| -0.00574 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.025 | 0.175 | 20.850 | ... | ... | -0.006764 |
| -0.005784 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.025 | 0.175 | 21.850 | ... | ... | -0.007085 |
| -0.005826 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.025 | 0.175 | 22.850 | ... | ... | -0.007406 |
| -0.005866 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.025 | 0.175 | 23.850 | ... | ... | -0.007727 |
| -0.005905 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.025 | 0.175 | 24.850 | ... | ... | -0.008048 |
| -0.005942 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.025 | 0.175 | 25.850 | ... | ... | -0.008368 |
| -0.005977 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.025 | 0.175 | 26.850 | ... | ... | -0.008689 |
| -0.006011 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.025 | 0.175 | 27.850 | ... | ... | -0.009009 |
| -0.006044 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.025 | 0.175 | 28.850 | ... | ... | -0.009329 |
| -0.006077 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.025 | 0.175 | 29.850 | ... | ... | -0.009649 |
| -0.006108 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.025 | 0.175 | 30.850 | ... | ... | -0.009969 |
| -0.006137 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.025 | 0.175 | 31.850 | ... | ... | -0.010289 |
| -0.006166 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.025 | 0.175 | 32.850 | ... | ... | -0.010609 |
| -0.006195 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.025 | 0.175 | 33.850 | ... | ... | -0.010929 |
| -0.006222 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.025 | 0.175 | 34.850 | ... | ... | -0.011248 |
| -0.006249 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.025 | 0.175 | 35.850 | ... | ... | -0.011568 |
| -0.006275 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.025 | 0.175 | 36.850 | ... | ... | -0.011887 |
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.