Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013157 | ... | ... | 60.025 | -0.275 | 59.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| -0.013057 | ... | ... | 59.025 | -0.275 | 58.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002248 |
| -0.012939 | ... | ... | 58.025 | -0.275 | 57.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002249 |
| -0.012805 | ... | ... | 57.025 | -0.275 | 56.750 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.002248 |
| -0.012658 | ... | ... | 56.025 | -0.275 | 55.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002248 |
| -0.0125 | ... | ... | 55.025 | -0.275 | 54.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.012332 | ... | ... | 54.025 | -0.275 | 53.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| -0.012157 | ... | ... | 53.025 | -0.275 | 52.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002241 |
| -0.011975 | ... | ... | 52.025 | -0.275 | 51.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002238 |
| -0.011786 | ... | ... | 51.025 | -0.275 | 50.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| -0.011592 | ... | ... | 50.025 | -0.275 | 49.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002231 |
| -0.011394 | ... | ... | 49.025 | -0.275 | 48.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002227 |
| -0.011191 | ... | ... | 48.025 | -0.275 | 47.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002222 |
| -0.010985 | ... | ... | 47.025 | -0.275 | 46.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002217 |
| -0.010775 | ... | ... | 46.025 | -0.275 | 45.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| -0.010562 | ... | ... | 45.025 | -0.275 | 44.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002206 |
| -0.010347 | ... | ... | 44.025 | -0.275 | 43.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0022 |
| -0.010129 | ... | ... | 43.025 | -0.275 | 42.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002194 |
| -0.009909 | ... | ... | 42.025 | -0.275 | 41.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002188 |
| -0.009687 | ... | ... | 41.025 | -0.275 | 40.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002181 |
| -0.009464 | ... | ... | 40.025 | -0.275 | 39.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002174 |
| -0.009238 | ... | ... | 39.025 | -0.275 | 38.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002167 |
| -0.009011 | ... | ... | 38.025 | -0.275 | 37.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002159 |
| -0.008783 | ... | ... | 37.025 | -0.275 | 36.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| -0.008553 | ... | ... | 36.025 | -0.275 | 35.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.008323 | ... | ... | 35.025 | -0.275 | 34.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002134 |
| -0.008091 | ... | ... | 34.025 | -0.275 | 33.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002126 |
| -0.007858 | ... | ... | 33.025 | -0.275 | 32.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002116 |
| -0.007625 | ... | ... | 32.025 | -0.275 | 31.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002107 |
| -0.00739 | ... | ... | 31.025 | -0.275 | 30.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002097 |
| -0.007155 | ... | ... | 30.025 | -0.275 | 29.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002087 |
| -0.006919 | ... | ... | 29.025 | -0.275 | 28.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002076 |
| -0.006683 | ... | ... | 28.025 | -0.275 | 27.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| -0.006446 | ... | ... | 27.025 | -0.275 | 26.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002053 |
| -0.006208 | ... | ... | 26.025 | -0.275 | 25.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002041 |
| -0.00597 | ... | ... | 25.025 | -0.275 | 24.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002029 |
| -0.005732 | ... | ... | 24.025 | -0.275 | 23.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002016 |
| -0.005493 | ... | ... | 23.025 | -0.275 | 22.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| -0.005373 | ... | ... | 22.525 | -0.275 | 22.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001995 |
| -0.005254 | ... | ... | 22.025 | -0.275 | 21.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001988 |
| -0.005134 | ... | ... | 21.525 | -0.275 | 21.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00198 |
| -0.005014 | ... | ... | 21.025 | -0.275 | 20.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
| -0.004894 | ... | ... | 20.525 | -0.275 | 20.250 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001965 |
| -0.004774 | ... | ... | 20.025 | -0.275 | 19.750 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001957 |
| -0.004654 | ... | ... | 19.525 | -0.275 | 19.250 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001948 |
| -0.004534 | ... | ... | 19.025 | -0.275 | 18.750 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| -0.004413 | ... | ... | 18.525 | -0.275 | 18.250 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001932 |
| -0.004293 | ... | ... | 18.025 | -0.275 | 17.750 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001923 |
| -0.004173 | ... | ... | 17.525 | -0.275 | 17.250 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001913 |
| -0.004052 | ... | ... | 17.025 | -0.275 | 16.750 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001904 |
| -0.003932 | ... | ... | 16.525 | -0.275 | 16.250 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| -0.003811 | ... | ... | 16.025 | -0.275 | 15.750 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
| -0.003691 | ... | ... | 15.525 | -0.275 | 15.250 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001874 |
| -0.00357 | ... | ... | 15.025 | -0.275 | 14.750 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001863 |
| -0.00345 | ... | ... | 14.525 | -0.275 | 14.250 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001852 |
| -0.003329 | ... | ... | 14.025 | -0.275 | 13.750 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001841 |
| -0.003208 | ... | ... | 13.525 | -0.275 | 13.250 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| -0.003087 | ... | ... | 13.025 | -0.275 | 12.750 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| -0.002967 | ... | ... | 12.525 | -0.275 | 12.250 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| -0.002846 | ... | ... | 12.025 | -0.275 | 11.750 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001791 |
| -0.002725 | ... | ... | 11.525 | -0.275 | 11.250 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001778 |
| -0.002604 | ... | ... | 11.025 | -0.275 | 10.750 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| -0.002483 | ... | ... | 10.525 | -0.275 | 10.250 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.001748 |
| -0.002362 | ... | ... | 10.025 | -0.275 | 9.750 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001733 |
| -0.002241 | ... | ... | 9.525 | -0.275 | 9.250 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.001716 |
| -0.00212 | ... | ... | 9.025 | -0.275 | 8.750 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001698 |
| -0.001999 | ... | ... | 8.525 | -0.275 | 8.250 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.00168 |
| -0.001878 | ... | ... | 8.025 | -0.275 | 7.750 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.001757 | ... | ... | 7.525 | -0.275 | 7.250 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00164 |
| -0.001636 | ... | ... | 7.025 | -0.275 | 6.750 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001618 |
| -0.001515 | ... | ... | 6.525 | -0.275 | 6.250 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001594 |
| -0.001393 | ... | ... | 6.025 | -0.275 | 5.750 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| -0.001272 | ... | ... | 5.525 | -0.275 | 5.250 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001541 |
| -0.001151 | ... | ... | 5.025 | -0.275 | 4.750 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.001511 |
| -0.00103 | ... | ... | 4.525 | -0.275 | 4.250 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.001477 |
| -0.000909 | ... | ... | 4.025 | -0.275 | 3.750 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.00144 |
| -0.000788 | ... | ... | 3.525 | -0.275 | 3.250 | 675000 | 0.025 | 0 | 0.025 | ... | ... | -0.002397 |
| -0.002565 | ... | ... | 3.050 | -0.275 | 2.775 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.002304 |
| -0.003791 | ... | ... | 2.575 | -0.275 | 2.300 | 685000 | 0.075 | 0 | 0.075 | ... | ... | -0.004925 |
| -0.006554 | ... | ... | 2.150 | -0.275 | 1.875 | 690000 | 0.125 | 0 | 0.125 | ... | ... | -0.006546 |
| -0.008765 | ... | ... | 1.725 | -0.250 | 1.475 | 695000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.008794 |
| -0.01016 | ... | ... | 1.350 | -0.250 | 1.100 | 700000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.010189 |
| -0.01131 | ... | ... | 1.025 | -0.225 | 0.800 | 705000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.011322 |
| -0.011322 | ... | ... | 0.750 | -0.200 | 0.550 | 710000 | 0.800 | 0.075 | 0.725 | ... | ... | -0.01131 |
| -0.010189 | ... | ... | 0.525 | -0.175 | 0.350 | 715000 | 1.100 | 0.100 | 1 | ... | ... | -0.01016 |
| -0.008794 | ... | ... | 0.350 | -0.125 | 0.225 | 720000 | 1.475 | 0.150 | 1.325 | ... | ... | -0.008765 |
| -0.006546 | ... | ... | 0.225 | -0.100 | 0.125 | 725000 | 1.875 | 0.175 | 1.700 | ... | ... | -0.006554 |
| -0.004925 | ... | ... | 0.150 | -0.075 | 0.075 | 730000 | 2.325 | 0.225 | 2.100 | ... | ... | -0.005001 |
| -0.003875 | ... | ... | 0.075 | -0.025 | 0.050 | 735000 | 2.775 | 0.225 | 2.550 | ... | ... | -0.002565 |
| -0.002397 | ... | ... | 0.050 | -0.025 | 0.025 | 740000 | 3.275 | 0.250 | 3.025 | ... | ... | -0.002731 |
| -0.00144 | ... | ... | 0.025 | -0.013 | 0.013 | 745000 | 3.750 | 0.250 | 3.500 | ... | ... | -0.000909 |
| -0.001477 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.250 | 0.275 | 3.975 | ... | ... | -0.00103 |
| -0.001511 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.750 | 0.275 | 4.475 | ... | ... | -0.001151 |
| -0.001541 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.250 | 0.275 | 4.975 | ... | ... | -0.001272 |
| -0.001569 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.750 | 0.275 | 5.475 | ... | ... | -0.001394 |
| -0.001594 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.250 | 0.275 | 5.975 | ... | ... | -0.001515 |
| -0.001618 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.750 | 0.275 | 6.475 | ... | ... | -0.001636 |
| -0.00164 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.250 | 0.275 | 6.975 | ... | ... | -0.001757 |
| -0.001661 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.750 | 0.275 | 7.475 | ... | ... | -0.001878 |
| -0.00168 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.250 | 0.275 | 7.975 | ... | ... | -0.001999 |
| -0.001699 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.750 | 0.275 | 8.475 | ... | ... | -0.00212 |
| -0.001716 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.250 | 0.275 | 8.975 | ... | ... | -0.002241 |
| -0.001733 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.750 | 0.275 | 9.475 | ... | ... | -0.002362 |
| -0.001748 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.250 | 0.275 | 9.975 | ... | ... | -0.002483 |
| -0.001763 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.750 | 0.275 | 10.475 | ... | ... | -0.002605 |
| -0.001778 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.250 | 0.275 | 10.975 | ... | ... | -0.002726 |
| -0.001792 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.750 | 0.275 | 11.475 | ... | ... | -0.002847 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.250 | 0.275 | 11.975 | ... | ... | -0.002967 |
| -0.001817 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.750 | 0.275 | 12.475 | ... | ... | -0.003088 |
| -0.00183 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.250 | 0.275 | 12.975 | ... | ... | -0.003209 |
| -0.001842 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.750 | 0.275 | 13.475 | ... | ... | -0.00333 |
| -0.001853 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.250 | 0.275 | 13.975 | ... | ... | -0.003451 |
| -0.001864 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.750 | 0.275 | 14.475 | ... | ... | -0.003572 |
| -0.001874 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.250 | 0.275 | 14.975 | ... | ... | -0.003693 |
| -0.001885 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.750 | 0.275 | 15.475 | ... | ... | -0.003814 |
| -0.001895 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.250 | 0.275 | 15.975 | ... | ... | -0.003935 |
| -0.001905 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.750 | 0.275 | 16.475 | ... | ... | -0.004055 |
| -0.001914 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.250 | 0.275 | 16.975 | ... | ... | -0.004176 |
| -0.001923 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.004297 |
| -0.001932 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.250 | 0.275 | 17.975 | ... | ... | -0.004418 |
| -0.001941 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.750 | 0.275 | 18.475 | ... | ... | -0.004538 |
| -0.00195 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.250 | 0.275 | 18.975 | ... | ... | -0.004659 |
| -0.001966 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.250 | 0.275 | 19.975 | ... | ... | -0.0049 |
| -0.001982 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.250 | 0.275 | 20.975 | ... | ... | -0.005142 |
| -0.001996 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.250 | 0.275 | 21.975 | ... | ... | -0.005383 |
| -0.002011 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.250 | 0.275 | 22.975 | ... | ... | -0.005624 |
| -0.002024 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.250 | 0.275 | 23.975 | ... | ... | -0.005865 |
| -0.002038 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.250 | 0.275 | 24.975 | ... | ... | -0.006106 |
| -0.00205 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.250 | 0.275 | 25.975 | ... | ... | -0.006346 |
| -0.002062 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.250 | 0.275 | 26.975 | ... | ... | -0.006587 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.250 | 0.275 | 27.975 | ... | ... | -0.006828 |
| -0.002085 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.250 | 0.275 | 28.975 | ... | ... | -0.007068 |
| -0.002096 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.250 | 0.275 | 29.975 | ... | ... | -0.007308 |
| -0.002107 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.250 | 0.275 | 30.975 | ... | ... | -0.007549 |
| -0.002117 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.250 | 0.275 | 31.975 | ... | ... | -0.007789 |
| -0.002127 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.250 | 0.275 | 32.975 | ... | ... | -0.008029 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.250 | 0.275 | 33.975 | ... | ... | -0.008268 |
| -0.002146 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.250 | 0.275 | 34.975 | ... | ... | -0.008508 |
| -0.002155 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.250 | 0.275 | 35.975 | ... | ... | -0.008748 |
| -0.002164 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.250 | 0.275 | 36.975 | ... | ... | -0.008987 |
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.