Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009117 | ... | ... | 34.475 | -1.075 | 33.400 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002435 |
| -0.00888 | ... | ... | 33.475 | -1.075 | 32.400 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002427 |
| -0.008636 | ... | ... | 32.475 | -1.075 | 31.400 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002419 |
| -0.008388 | ... | ... | 31.475 | -1.075 | 30.400 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| -0.008135 | ... | ... | 30.475 | -1.075 | 29.400 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.0024 |
| -0.007878 | ... | ... | 29.475 | -1.075 | 28.400 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| -0.007618 | ... | ... | 28.475 | -1.075 | 27.400 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| -0.007354 | ... | ... | 27.475 | -1.075 | 26.400 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002365 |
| -0.007089 | ... | ... | 26.475 | -1.075 | 25.400 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| -0.006821 | ... | ... | 25.475 | -1.075 | 24.400 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| -0.006551 | ... | ... | 24.475 | -1.075 | 23.400 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002325 |
| -0.006279 | ... | ... | 23.475 | -1.075 | 22.400 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002309 |
| -0.006006 | ... | ... | 22.475 | -1.075 | 21.400 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| -0.005732 | ... | ... | 21.475 | -1.075 | 20.400 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002276 |
| -0.005456 | ... | ... | 20.475 | -1.075 | 19.400 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| -0.00518 | ... | ... | 19.475 | -1.075 | 18.400 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002239 |
| -0.004902 | ... | ... | 18.475 | -1.075 | 17.400 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002219 |
| -0.004624 | ... | ... | 17.475 | -1.075 | 16.400 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002198 |
| -0.004345 | ... | ... | 16.475 | -1.075 | 15.400 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002175 |
| -0.004065 | ... | ... | 15.475 | -1.075 | 14.400 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002151 |
| -0.003784 | ... | ... | 14.475 | -1.075 | 13.400 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002124 |
| -0.003644 | ... | ... | 13.975 | -1.075 | 12.900 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.002111 |
| -0.003504 | ... | ... | 13.475 | -1.075 | 12.400 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002096 |
| -0.003363 | ... | ... | 12.975 | -1.075 | 11.900 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.002081 |
| -0.003222 | ... | ... | 12.475 | -1.075 | 11.400 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| -0.003082 | ... | ... | 11.975 | -1.075 | 10.900 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.002049 |
| -0.002941 | ... | ... | 11.475 | -1.075 | 10.400 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002032 |
| -0.0028 | ... | ... | 10.975 | -1.075 | 9.900 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.002014 |
| -0.002659 | ... | ... | 10.475 | -1.075 | 9.400 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001996 |
| -0.002518 | ... | ... | 9.975 | -1.075 | 8.900 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| -0.002377 | ... | ... | 9.475 | -1.075 | 8.400 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001955 |
| -0.002235 | ... | ... | 8.975 | -1.075 | 7.900 | 405000 | 0.013 | 0 | 0.013 | ... | ... | -0.001933 |
| -0.002094 | ... | ... | 8.475 | -1.075 | 7.400 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| -0.001953 | ... | ... | 7.975 | -1.075 | 6.900 | 415000 | 0.013 | 0 | 0.013 | ... | ... | -0.001884 |
| -0.001812 | ... | ... | 7.475 | -1.075 | 6.400 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001857 |
| -0.00167 | ... | ... | 6.975 | -1.075 | 5.900 | 425000 | 0.013 | 0 | 0.013 | ... | ... | -0.001829 |
| -0.001529 | ... | ... | 6.475 | -1.075 | 5.400 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001797 |
| -0.001387 | ... | ... | 5.975 | -1.075 | 4.900 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.001763 |
| -0.001246 | ... | ... | 5.475 | -1.075 | 4.400 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001725 |
| -0.001104 | ... | ... | 4.975 | -1.075 | 3.900 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.001684 |
| -0.000963 | ... | ... | 4.475 | -1.075 | 3.400 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001636 |
| -0.000821 | ... | ... | 3.975 | -1.075 | 2.900 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.001582 |
| -0.00068 | ... | ... | 3.475 | -1.075 | 2.400 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001518 |
| -0.000538 | ... | ... | 2.975 | -1.075 | 1.900 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.001441 |
| -0.00236 | ... | ... | 2.475 | -1.050 | 1.425 | 470000 | 0.025 | 0 | 0.025 | ... | ... | -0.002258 |
| -0.004342 | ... | ... | 2 | -1.025 | 0.975 | 475000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004343 |
| -0.006602 | ... | ... | 1.550 | -0.950 | 0.600 | 480000 | 0.200 | 0.100 | 0.100 | ... | ... | -0.006621 |
| -0.006871 | ... | ... | 1.150 | -0.850 | 0.300 | 485000 | 0.400 | 0.225 | 0.175 | ... | ... | -0.006865 |
| -0.006125 | ... | ... | 0.800 | -0.650 | 0.150 | 490000 | 0.725 | 0.400 | 0.325 | ... | ... | -0.00539 |
| -0.003481 | ... | ... | 0.525 | -0.475 | 0.050 | 495000 | 1.150 | 0.600 | 0.550 | ... | ... | -0.003509 |
| -0.002337 | ... | ... | 0.325 | -0.300 | 0.025 | 500000 | 1.600 | 0.750 | 0.850 | ... | ... | -0.000453 |
| -0.001474 | ... | ... | 0.175 | -0.163 | 0.013 | 505000 | 2.100 | 0.900 | 1.200 | ... | ... | -0.000595 |
| -0.001545 | ... | ... | 0.100 | -0.088 | 0.013 | 510000 | 2.600 | 1 | 1.600 | ... | ... | -0.000736 |
| -0.001605 | ... | ... | 0.050 | -0.038 | 0.013 | 515000 | 3.100 | 1.025 | 2.075 | ... | ... | -0.000878 |
| -0.001656 | ... | ... | 0.025 | -0.013 | 0.013 | 520000 | 3.600 | 1.050 | 2.550 | ... | ... | -0.001019 |
| -0.001701 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 4.100 | 1.075 | 3.025 | ... | ... | -0.001161 |
| -0.001741 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 4.600 | 1.075 | 3.525 | ... | ... | -0.001302 |
| -0.001777 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 5.100 | 1.075 | 4.025 | ... | ... | -0.001444 |
| -0.00181 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 5.600 | 1.075 | 4.525 | ... | ... | -0.001585 |
| -0.001841 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 6.100 | 1.075 | 5.025 | ... | ... | -0.001727 |
| -0.001869 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 6.600 | 1.075 | 5.525 | ... | ... | -0.001868 |
| -0.001895 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 7.100 | 1.075 | 6.025 | ... | ... | -0.00201 |
| -0.001919 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 7.600 | 1.075 | 6.525 | ... | ... | -0.002151 |
| -0.001942 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 8.100 | 1.075 | 7.025 | ... | ... | -0.002293 |
| -0.001964 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 8.600 | 1.075 | 7.525 | ... | ... | -0.002434 |
| -0.001984 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 9.100 | 1.075 | 8.025 | ... | ... | -0.002575 |
| -0.002004 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 9.600 | 1.075 | 8.525 | ... | ... | -0.002716 |
| -0.002022 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 10.100 | 1.075 | 9.025 | ... | ... | -0.002858 |
| -0.00204 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 10.600 | 1.075 | 9.525 | ... | ... | -0.002999 |
| -0.002057 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 11.100 | 1.075 | 10.025 | ... | ... | -0.00314 |
| -0.002073 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 11.600 | 1.075 | 10.525 | ... | ... | -0.003281 |
| -0.002088 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 12.100 | 1.075 | 11.025 | ... | ... | -0.003422 |
| -0.002103 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 12.600 | 1.075 | 11.525 | ... | ... | -0.003563 |
| -0.002117 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 13.100 | 1.075 | 12.025 | ... | ... | -0.003704 |
| -0.002131 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 13.600 | 1.075 | 12.525 | ... | ... | -0.003845 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 14.100 | 1.075 | 13.025 | ... | ... | -0.003986 |
| -0.002157 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 14.600 | 1.075 | 13.525 | ... | ... | -0.004127 |
| -0.002182 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 15.600 | 1.075 | 14.525 | ... | ... | -0.004409 |
| -0.002205 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 16.600 | 1.075 | 15.525 | ... | ... | -0.00469 |
| -0.002227 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 17.600 | 1.075 | 16.525 | ... | ... | -0.004972 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 18.600 | 1.075 | 17.525 | ... | ... | -0.005253 |
| -0.002266 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 19.600 | 1.075 | 18.525 | ... | ... | -0.005534 |
| -0.002285 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 20.600 | 1.075 | 19.525 | ... | ... | -0.005815 |
| -0.002303 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 21.600 | 1.075 | 20.525 | ... | ... | -0.006095 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 22.600 | 1.075 | 21.525 | ... | ... | -0.006376 |
| -0.002336 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 23.600 | 1.075 | 22.525 | ... | ... | -0.006656 |
| -0.002351 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 24.600 | 1.075 | 23.525 | ... | ... | -0.006936 |
| -0.002366 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 25.600 | 1.075 | 24.525 | ... | ... | -0.007216 |
| -0.00238 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 26.600 | 1.075 | 25.525 | ... | ... | -0.007495 |
| -0.002394 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 27.600 | 1.075 | 26.525 | ... | ... | -0.007775 |
| -0.002408 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 28.600 | 1.075 | 27.525 | ... | ... | -0.008054 |
| -0.00242 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 29.600 | 1.075 | 28.525 | ... | ... | -0.008333 |
| -0.002433 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 30.600 | 1.075 | 29.525 | ... | ... | -0.008611 |
| -0.002445 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 31.600 | 1.075 | 30.525 | ... | ... | -0.00889 |
| -0.002457 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 32.600 | 1.075 | 31.525 | ... | ... | -0.009168 |
| -0.002468 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 33.600 | 1.075 | 32.525 | ... | ... | -0.009446 |
| -0.002479 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 34.600 | 1.075 | 33.525 | ... | ... | -0.009724 |
| -0.00249 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 35.600 | 1.075 | 34.525 | ... | ... | -0.010002 |
| -0.0025 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 36.600 | 1.075 | 35.525 | ... | ... | -0.010279 |
| -0.00251 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 37.600 | 1.075 | 36.525 | ... | ... | -0.010556 |
| -0.00252 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 38.600 | 1.075 | 37.525 | ... | ... | -0.010833 |
| -0.002529 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 39.600 | 1.075 | 38.525 | ... | ... | -0.01111 |
| -0.002538 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 40.600 | 1.075 | 39.525 | ... | ... | -0.011386 |
| -0.002548 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 41.600 | 1.075 | 40.525 | ... | ... | -0.011662 |
| -0.002557 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 42.600 | 1.075 | 41.525 | ... | ... | -0.011938 |
| -0.002565 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 43.600 | 1.075 | 42.525 | ... | ... | -0.012214 |
| -0.002574 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 44.600 | 1.075 | 43.525 | ... | ... | -0.012489 |
| -0.002582 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 45.600 | 1.075 | 44.525 | ... | ... | -0.012765 |
| -0.00259 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 46.600 | 1.075 | 45.525 | ... | ... | -0.01304 |
| -0.002598 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 47.600 | 1.075 | 46.525 | ... | ... | -0.013314 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 48.600 | 1.075 | 47.525 | ... | ... | -0.013589 |
| -0.002613 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 49.600 | 1.075 | 48.525 | ... | ... | -0.013863 |
| -0.002621 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 50.600 | 1.075 | 49.525 | ... | ... | -0.014137 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 51.600 | 1.075 | 50.525 | ... | ... | -0.014411 |
| -0.002635 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 52.600 | 1.075 | 51.525 | ... | ... | -0.014685 |
| -0.002642 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 53.600 | 1.075 | 52.525 | ... | ... | -0.014958 |
| -0.002649 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 54.600 | 1.075 | 53.525 | ... | ... | -0.015231 |
| -0.002656 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 55.600 | 1.075 | 54.525 | ... | ... | -0.015504 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 56.600 | 1.075 | 55.525 | ... | ... | -0.015777 |
| -0.002669 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 57.600 | 1.075 | 56.525 | ... | ... | -0.016049 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 58.600 | 1.075 | 57.525 | ... | ... | -0.016321 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 59.600 | 1.075 | 58.525 | ... | ... | -0.016593 |
| -0.002688 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 60.600 | 1.075 | 59.525 | ... | ... | -0.016865 |
| -0.002694 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 61.600 | 1.075 | 60.525 | ... | ... | -0.017136 |
| -0.0027 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 62.600 | 1.075 | 61.525 | ... | ... | -0.017408 |
| -0.002705 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 63.600 | 1.075 | 62.525 | ... | ... | -0.017679 |
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.