Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01856 | ... | ... | 60.150 | -0.175 | 59.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.007247 |
| -0.018361 | ... | ... | 59.150 | -0.175 | 58.975 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007252 |
| -0.018145 | ... | ... | 58.150 | -0.175 | 57.975 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.007254 |
| -0.017915 | ... | ... | 57.150 | -0.175 | 56.975 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.007254 |
| -0.017673 | ... | ... | 56.150 | -0.175 | 55.975 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.007251 |
| -0.017421 | ... | ... | 55.150 | -0.175 | 54.975 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.007245 |
| -0.017161 | ... | ... | 54.150 | -0.175 | 53.975 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.007239 |
| -0.016893 | ... | ... | 53.150 | -0.175 | 52.975 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.007231 |
| -0.016619 | ... | ... | 52.150 | -0.175 | 51.975 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.007221 |
| -0.016339 | ... | ... | 51.150 | -0.175 | 50.975 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.007209 |
| -0.016054 | ... | ... | 50.150 | -0.175 | 49.975 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.007197 |
| -0.015765 | ... | ... | 49.150 | -0.175 | 48.975 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.007184 |
| -0.015472 | ... | ... | 48.150 | -0.175 | 47.975 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.007169 |
| -0.015176 | ... | ... | 47.150 | -0.175 | 46.975 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.007153 |
| -0.014876 | ... | ... | 46.150 | -0.175 | 45.975 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.007136 |
| -0.014574 | ... | ... | 45.150 | -0.175 | 44.975 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.007118 |
| -0.014269 | ... | ... | 44.150 | -0.175 | 43.975 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.0071 |
| -0.013962 | ... | ... | 43.150 | -0.175 | 42.975 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00708 |
| -0.013653 | ... | ... | 42.150 | -0.175 | 41.975 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.007059 |
| -0.013342 | ... | ... | 41.150 | -0.175 | 40.975 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.007038 |
| -0.01303 | ... | ... | 40.150 | -0.175 | 39.975 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.007016 |
| -0.012716 | ... | ... | 39.150 | -0.175 | 38.975 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.006992 |
| -0.0124 | ... | ... | 38.150 | -0.175 | 37.975 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.006968 |
| -0.012084 | ... | ... | 37.150 | -0.175 | 36.975 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.006942 |
| -0.011766 | ... | ... | 36.150 | -0.175 | 35.975 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.006916 |
| -0.011447 | ... | ... | 35.150 | -0.175 | 34.975 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.006889 |
| -0.011127 | ... | ... | 34.150 | -0.175 | 33.975 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.006861 |
| -0.010806 | ... | ... | 33.150 | -0.175 | 32.975 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.006831 |
| -0.010484 | ... | ... | 32.150 | -0.175 | 31.975 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.006801 |
| -0.010161 | ... | ... | 31.150 | -0.175 | 30.975 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.006769 |
| -0.009838 | ... | ... | 30.150 | -0.175 | 29.975 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.006736 |
| -0.009514 | ... | ... | 29.150 | -0.175 | 28.975 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.006702 |
| -0.00919 | ... | ... | 28.150 | -0.175 | 27.975 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.006667 |
| -0.008866 | ... | ... | 27.150 | -0.175 | 26.975 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00663 |
| -0.00854 | ... | ... | 26.150 | -0.175 | 25.975 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.006591 |
| -0.008215 | ... | ... | 25.150 | -0.175 | 24.975 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.006551 |
| -0.007888 | ... | ... | 24.150 | -0.175 | 23.975 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.006509 |
| -0.007561 | ... | ... | 23.150 | -0.175 | 22.975 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.006465 |
| -0.007398 | ... | ... | 22.650 | -0.175 | 22.475 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.006443 |
| -0.007234 | ... | ... | 22.150 | -0.175 | 21.975 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00642 |
| -0.00707 | ... | ... | 21.650 | -0.175 | 21.475 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.006396 |
| -0.006906 | ... | ... | 21.150 | -0.175 | 20.975 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.006372 |
| -0.006743 | ... | ... | 20.650 | -0.175 | 20.475 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.006347 |
| -0.006579 | ... | ... | 20.150 | -0.175 | 19.975 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.006321 |
| -0.006415 | ... | ... | 19.650 | -0.175 | 19.475 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.006295 |
| -0.00625 | ... | ... | 19.150 | -0.175 | 18.975 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.006268 |
| -0.006086 | ... | ... | 18.650 | -0.175 | 18.475 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.006241 |
| -0.005922 | ... | ... | 18.150 | -0.175 | 17.975 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.006213 |
| -0.005758 | ... | ... | 17.650 | -0.175 | 17.475 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.006184 |
| -0.005594 | ... | ... | 17.150 | -0.175 | 16.975 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.006154 |
| -0.00543 | ... | ... | 16.650 | -0.175 | 16.475 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.006123 |
| -0.005266 | ... | ... | 16.150 | -0.175 | 15.975 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.006091 |
| -0.005101 | ... | ... | 15.650 | -0.175 | 15.475 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.006059 |
| -0.004937 | ... | ... | 15.150 | -0.175 | 14.975 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.006025 |
| -0.004772 | ... | ... | 14.650 | -0.175 | 14.475 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00599 |
| -0.004608 | ... | ... | 14.150 | -0.175 | 13.975 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.005954 |
| -0.004444 | ... | ... | 13.650 | -0.175 | 13.475 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.005917 |
| -0.004279 | ... | ... | 13.150 | -0.175 | 12.975 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.005878 |
| -0.004114 | ... | ... | 12.650 | -0.175 | 12.475 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.005837 |
| -0.00395 | ... | ... | 12.150 | -0.175 | 11.975 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.005796 |
| -0.003785 | ... | ... | 11.650 | -0.175 | 11.475 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.005753 |
| -0.00362 | ... | ... | 11.150 | -0.175 | 10.975 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.005707 |
| -0.003456 | ... | ... | 10.650 | -0.175 | 10.475 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.005659 |
| -0.003291 | ... | ... | 10.150 | -0.175 | 9.975 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.005611 |
| -0.003126 | ... | ... | 9.650 | -0.175 | 9.475 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.005558 |
| -0.002961 | ... | ... | 9.150 | -0.175 | 8.975 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.005503 |
| -0.002796 | ... | ... | 8.650 | -0.175 | 8.475 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.005446 |
| -0.002631 | ... | ... | 8.150 | -0.175 | 7.975 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.005385 |
| -0.002466 | ... | ... | 7.650 | -0.175 | 7.475 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00532 |
| -0.002301 | ... | ... | 7.150 | -0.175 | 6.975 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.005251 |
| -0.002136 | ... | ... | 6.650 | -0.175 | 6.475 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.005177 |
| -0.001971 | ... | ... | 6.150 | -0.175 | 5.975 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.005097 |
| -0.001806 | ... | ... | 5.650 | -0.175 | 5.475 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.005011 |
| -0.001641 | ... | ... | 5.150 | -0.175 | 4.975 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.004917 |
| -0.001476 | ... | ... | 4.650 | -0.175 | 4.475 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
| -0.001311 | ... | ... | 4.150 | -0.175 | 3.975 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.0047 |
| -0.001146 | ... | ... | 3.650 | -0.175 | 3.475 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.004571 |
| -0.000981 | ... | ... | 3.150 | -0.175 | 2.975 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.004423 |
| -0.000816 | ... | ... | 2.650 | -0.175 | 2.475 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.004251 |
| -0.000652 | ... | ... | 2.150 | -0.175 | 1.975 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| -0.000487 | ... | ... | 1.650 | -0.175 | 1.475 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
| -0.000322 | ... | ... | 1.150 | -0.175 | 0.975 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| -0.004646 | ... | ... | 0.700 | -0.200 | 0.500 | 705000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.004638 |
| -0.007585 | ... | ... | 0.350 | -0.225 | 0.125 | 710000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.007584 |
| -0.004777 | ... | ... | 0.125 | -0.100 | 0.025 | 715000 | 0.550 | 0.075 | 0.475 | ... | ... | -0.004788 |
| -0.003461 | ... | ... | 0.025 | -0.013 | 0.013 | 720000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.000338 |
| -0.003809 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.525 | 0.175 | 1.350 | ... | ... | -0.000503 |
| -0.004066 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.025 | 0.175 | 1.850 | ... | ... | -0.000668 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.525 | 0.175 | 2.350 | ... | ... | -0.000833 |
| -0.004439 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.025 | 0.175 | 2.850 | ... | ... | -0.000998 |
| -0.004584 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.525 | 0.175 | 3.350 | ... | ... | -0.001163 |
| -0.004712 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.025 | 0.175 | 3.850 | ... | ... | -0.001328 |
| -0.004825 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.525 | 0.175 | 4.350 | ... | ... | -0.001493 |
| -0.004927 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.025 | 0.175 | 4.850 | ... | ... | -0.001658 |
| -0.00502 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.525 | 0.175 | 5.350 | ... | ... | -0.001823 |
| -0.005105 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.025 | 0.175 | 5.850 | ... | ... | -0.001988 |
| -0.005185 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.525 | 0.175 | 6.350 | ... | ... | -0.002153 |
| -0.005258 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.025 | 0.175 | 6.850 | ... | ... | -0.002318 |
| -0.005327 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.525 | 0.175 | 7.350 | ... | ... | -0.002483 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.025 | 0.175 | 7.850 | ... | ... | -0.002648 |
| -0.005452 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.525 | 0.175 | 8.350 | ... | ... | -0.002813 |
| -0.005509 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.025 | 0.175 | 8.850 | ... | ... | -0.002977 |
| -0.005564 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.525 | 0.175 | 9.350 | ... | ... | -0.003142 |
| -0.005616 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.025 | 0.175 | 9.850 | ... | ... | -0.003307 |
| -0.005665 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.525 | 0.175 | 10.350 | ... | ... | -0.003472 |
| -0.005712 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.025 | 0.175 | 10.850 | ... | ... | -0.003637 |
| -0.005758 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.525 | 0.175 | 11.350 | ... | ... | -0.003802 |
| -0.005801 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.025 | 0.175 | 11.850 | ... | ... | -0.003967 |
| -0.005842 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.525 | 0.175 | 12.350 | ... | ... | -0.004132 |
| -0.005883 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.025 | 0.175 | 12.850 | ... | ... | -0.004297 |
| -0.005922 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.525 | 0.175 | 13.350 | ... | ... | -0.004461 |
| -0.005959 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.025 | 0.175 | 13.850 | ... | ... | -0.004626 |
| -0.005995 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.525 | 0.175 | 14.350 | ... | ... | -0.004791 |
| -0.006029 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.025 | 0.175 | 14.850 | ... | ... | -0.004956 |
| -0.006064 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.525 | 0.175 | 15.350 | ... | ... | -0.00512 |
| -0.006097 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.025 | 0.175 | 15.850 | ... | ... | -0.005285 |
| -0.006129 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.525 | 0.175 | 16.350 | ... | ... | -0.005449 |
| -0.006159 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.025 | 0.175 | 16.850 | ... | ... | -0.005614 |
| -0.006189 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.525 | 0.175 | 17.350 | ... | ... | -0.005778 |
| -0.006218 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.025 | 0.175 | 17.850 | ... | ... | -0.005943 |
| -0.006247 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.525 | 0.175 | 18.350 | ... | ... | -0.006108 |
| -0.006275 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.025 | 0.175 | 18.850 | ... | ... | -0.006272 |
| -0.006328 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.025 | 0.175 | 19.850 | ... | ... | -0.006601 |
| -0.006379 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.025 | 0.175 | 20.850 | ... | ... | -0.00693 |
| -0.006427 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.025 | 0.175 | 21.850 | ... | ... | -0.007259 |
| -0.006473 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.025 | 0.175 | 22.850 | ... | ... | -0.007587 |
| -0.006518 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.025 | 0.175 | 23.850 | ... | ... | -0.007916 |
| -0.006561 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.025 | 0.175 | 24.850 | ... | ... | -0.008244 |
| -0.006602 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.025 | 0.175 | 25.850 | ... | ... | -0.008573 |
| -0.006641 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.025 | 0.175 | 26.850 | ... | ... | -0.008901 |
| -0.006679 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.025 | 0.175 | 27.850 | ... | ... | -0.00923 |
| -0.006716 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.025 | 0.175 | 28.850 | ... | ... | -0.009558 |
| -0.006752 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.025 | 0.175 | 29.850 | ... | ... | -0.009886 |
| -0.006787 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.025 | 0.175 | 30.850 | ... | ... | -0.010214 |
| -0.00682 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.025 | 0.175 | 31.850 | ... | ... | -0.010542 |
| -0.006852 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.025 | 0.175 | 32.850 | ... | ... | -0.01087 |
| -0.006883 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.025 | 0.175 | 33.850 | ... | ... | -0.011198 |
| -0.006914 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.025 | 0.175 | 34.850 | ... | ... | -0.011525 |
| -0.006944 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.025 | 0.175 | 35.850 | ... | ... | -0.011853 |
| -0.006972 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.025 | 0.175 | 36.850 | ... | ... | -0.01218 |
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.