Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012661 | ... | ... | 60.500 | -0.475 | 60.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.012573 | ... | ... | 59.500 | -0.475 | 59.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| -0.012466 | ... | ... | 58.500 | -0.475 | 58.025 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| -0.012343 | ... | ... | 57.500 | -0.475 | 57.025 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001977 |
| -0.012207 | ... | ... | 56.500 | -0.475 | 56.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001976 |
| -0.01206 | ... | ... | 55.500 | -0.475 | 55.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001975 |
| -0.011903 | ... | ... | 54.500 | -0.475 | 54.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001973 |
| -0.011738 | ... | ... | 53.500 | -0.475 | 53.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001971 |
| -0.011566 | ... | ... | 52.500 | -0.475 | 52.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001968 |
| -0.011387 | ... | ... | 51.500 | -0.475 | 51.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001965 |
| -0.011204 | ... | ... | 50.500 | -0.475 | 50.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001961 |
| -0.011015 | ... | ... | 49.500 | -0.475 | 49.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001958 |
| -0.010822 | ... | ... | 48.500 | -0.475 | 48.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001954 |
| -0.010625 | ... | ... | 47.500 | -0.475 | 47.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001949 |
| -0.010425 | ... | ... | 46.500 | -0.475 | 46.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001945 |
| -0.010222 | ... | ... | 45.500 | -0.475 | 45.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00194 |
| -0.010016 | ... | ... | 44.500 | -0.475 | 44.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001935 |
| -0.009808 | ... | ... | 43.500 | -0.475 | 43.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.00193 |
| -0.009597 | ... | ... | 42.500 | -0.475 | 42.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| -0.009385 | ... | ... | 41.500 | -0.475 | 41.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001918 |
| -0.00917 | ... | ... | 40.500 | -0.475 | 40.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001912 |
| -0.008954 | ... | ... | 39.500 | -0.475 | 39.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001906 |
| -0.008736 | ... | ... | 38.500 | -0.475 | 38.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001899 |
| -0.008517 | ... | ... | 37.500 | -0.475 | 37.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001892 |
| -0.008297 | ... | ... | 36.500 | -0.475 | 36.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001885 |
| -0.008075 | ... | ... | 35.500 | -0.475 | 35.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001878 |
| -0.007853 | ... | ... | 34.500 | -0.475 | 34.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00187 |
| -0.007629 | ... | ... | 33.500 | -0.475 | 33.025 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001862 |
| -0.007405 | ... | ... | 32.500 | -0.475 | 32.025 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.001854 |
| -0.00718 | ... | ... | 31.500 | -0.475 | 31.025 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001845 |
| -0.006953 | ... | ... | 30.500 | -0.475 | 30.025 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001836 |
| -0.006727 | ... | ... | 29.500 | -0.475 | 29.025 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001827 |
| -0.006499 | ... | ... | 28.500 | -0.475 | 28.025 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001817 |
| -0.006271 | ... | ... | 27.500 | -0.475 | 27.025 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001807 |
| -0.006043 | ... | ... | 26.500 | -0.475 | 26.025 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001796 |
| -0.005814 | ... | ... | 25.500 | -0.475 | 25.025 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001786 |
| -0.005584 | ... | ... | 24.500 | -0.475 | 24.025 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001774 |
| -0.005354 | ... | ... | 23.500 | -0.475 | 23.025 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| -0.005239 | ... | ... | 23 | -0.475 | 22.525 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.001756 |
| -0.005124 | ... | ... | 22.500 | -0.475 | 22.025 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00175 |
| -0.005009 | ... | ... | 22 | -0.475 | 21.525 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001743 |
| -0.004893 | ... | ... | 21.500 | -0.475 | 21.025 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001737 |
| -0.004778 | ... | ... | 21 | -0.475 | 20.525 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
| -0.004662 | ... | ... | 20.500 | -0.475 | 20.025 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001723 |
| -0.004547 | ... | ... | 20 | -0.475 | 19.525 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001716 |
| -0.004431 | ... | ... | 19.500 | -0.475 | 19.025 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.001709 |
| -0.004315 | ... | ... | 19 | -0.475 | 18.525 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001701 |
| -0.004199 | ... | ... | 18.500 | -0.475 | 18.025 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001694 |
| -0.004084 | ... | ... | 18 | -0.475 | 17.525 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.001686 |
| -0.003968 | ... | ... | 17.500 | -0.475 | 17.025 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| -0.003852 | ... | ... | 17 | -0.475 | 16.525 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001669 |
| -0.003736 | ... | ... | 16.500 | -0.475 | 16.025 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001661 |
| -0.003619 | ... | ... | 16 | -0.475 | 15.525 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.001652 |
| -0.003503 | ... | ... | 15.500 | -0.475 | 15.025 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001642 |
| -0.003387 | ... | ... | 15 | -0.475 | 14.525 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001633 |
| -0.003271 | ... | ... | 14.500 | -0.475 | 14.025 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001623 |
| -0.003155 | ... | ... | 14 | -0.475 | 13.525 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001613 |
| -0.003038 | ... | ... | 13.500 | -0.475 | 13.025 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001603 |
| -0.002922 | ... | ... | 13 | -0.475 | 12.525 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001592 |
| -0.002805 | ... | ... | 12.500 | -0.475 | 12.025 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.00158 |
| -0.002689 | ... | ... | 12 | -0.475 | 11.525 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001569 |
| -0.002573 | ... | ... | 11.500 | -0.475 | 11.025 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001556 |
| -0.002456 | ... | ... | 11 | -0.475 | 10.525 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.001543 |
| -0.00234 | ... | ... | 10.500 | -0.475 | 10.025 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00153 |
| -0.002223 | ... | ... | 10 | -0.475 | 9.525 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.001516 |
| -0.002106 | ... | ... | 9.500 | -0.475 | 9.025 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001501 |
| -0.00199 | ... | ... | 9 | -0.475 | 8.525 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001485 |
| -0.001873 | ... | ... | 8.500 | -0.475 | 8.025 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001469 |
| -0.001757 | ... | ... | 8 | -0.475 | 7.525 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.001451 |
| -0.00164 | ... | ... | 7.500 | -0.475 | 7.025 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
| -0.001523 | ... | ... | 7 | -0.475 | 6.525 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001412 |
| -0.001407 | ... | ... | 6.500 | -0.475 | 6.025 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001391 |
| -0.00129 | ... | ... | 6 | -0.475 | 5.525 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001368 |
| -0.001173 | ... | ... | 5.500 | -0.475 | 5.025 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.001342 |
| -0.001057 | ... | ... | 5 | -0.475 | 4.525 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.001314 |
| -0.00094 | ... | ... | 4.500 | -0.475 | 4.025 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
| -0.000823 | ... | ... | 4 | -0.475 | 3.525 | 675000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002146 |
| -0.002368 | ... | ... | 3.525 | -0.475 | 3.050 | 680000 | 0.025 | 0 | 0.025 | ... | ... | -0.002071 |
| -0.003472 | ... | ... | 3.025 | -0.450 | 2.575 | 685000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.004469 |
| -0.006033 | ... | ... | 2.575 | -0.425 | 2.150 | 690000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.006013 |
| -0.007576 | ... | ... | 2.125 | -0.400 | 1.725 | 695000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.007599 |
| -0.009295 | ... | ... | 1.725 | -0.375 | 1.350 | 700000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.00933 |
| -0.010576 | ... | ... | 1.350 | -0.325 | 1.025 | 705000 | 0.500 | 0.150 | 0.350 | ... | ... | -0.0106 |
| -0.011098 | ... | ... | 1.025 | -0.275 | 0.750 | 710000 | 0.725 | 0.200 | 0.525 | ... | ... | -0.011099 |
| -0.010764 | ... | ... | 0.750 | -0.225 | 0.525 | 715000 | 1 | 0.250 | 0.750 | ... | ... | -0.010742 |
| -0.009673 | ... | ... | 0.525 | -0.175 | 0.350 | 720000 | 1.325 | 0.300 | 1.025 | ... | ... | -0.009638 |
| -0.008145 | ... | ... | 0.350 | -0.125 | 0.225 | 725000 | 1.700 | 0.350 | 1.350 | ... | ... | -0.008117 |
| -0.006771 | ... | ... | 0.225 | -0.075 | 0.150 | 730000 | 2.100 | 0.375 | 1.725 | ... | ... | -0.005985 |
| -0.004444 | ... | ... | 0.150 | -0.075 | 0.075 | 735000 | 2.550 | 0.400 | 2.150 | ... | ... | -0.004539 |
| -0.003475 | ... | ... | 0.075 | -0.025 | 0.050 | 740000 | 3.025 | 0.450 | 2.575 | ... | ... | -0.003667 |
| -0.002139 | ... | ... | 0.050 | -0.025 | 0.025 | 745000 | 3.500 | 0.450 | 3.050 | ... | ... | -0.002503 |
| -0.00128 | ... | ... | 0.025 | -0.013 | 0.013 | 750000 | 3.975 | 0.450 | 3.525 | ... | ... | -0.000928 |
| -0.001312 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 4.475 | 0.475 | 4 | ... | ... | -0.001045 |
| -0.001339 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.975 | 0.475 | 4.500 | ... | ... | -0.001162 |
| -0.001365 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.475 | 0.475 | 5 | ... | ... | -0.001278 |
| -0.001389 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.975 | 0.475 | 5.500 | ... | ... | -0.001395 |
| -0.00141 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.475 | 0.475 | 6 | ... | ... | -0.001512 |
| -0.00143 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.975 | 0.475 | 6.500 | ... | ... | -0.001629 |
| -0.001449 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.475 | 0.475 | 7 | ... | ... | -0.001745 |
| -0.001467 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.975 | 0.475 | 7.500 | ... | ... | -0.001862 |
| -0.001484 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.475 | 0.475 | 8 | ... | ... | -0.001978 |
| -0.001499 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.975 | 0.475 | 8.500 | ... | ... | -0.002095 |
| -0.001514 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.475 | 0.475 | 9 | ... | ... | -0.002212 |
| -0.001529 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.975 | 0.475 | 9.500 | ... | ... | -0.002328 |
| -0.001542 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.475 | 0.475 | 10 | ... | ... | -0.002445 |
| -0.001555 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.975 | 0.475 | 10.500 | ... | ... | -0.002561 |
| -0.001568 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.475 | 0.475 | 11 | ... | ... | -0.002678 |
| -0.001579 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.975 | 0.475 | 11.500 | ... | ... | -0.002795 |
| -0.001591 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.475 | 0.475 | 12 | ... | ... | -0.002911 |
| -0.001602 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.975 | 0.475 | 12.500 | ... | ... | -0.003028 |
| -0.001612 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.475 | 0.475 | 13 | ... | ... | -0.003144 |
| -0.001623 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.975 | 0.475 | 13.500 | ... | ... | -0.003261 |
| -0.001632 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.475 | 0.475 | 14 | ... | ... | -0.003377 |
| -0.001642 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.975 | 0.475 | 14.500 | ... | ... | -0.003494 |
| -0.001651 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.475 | 0.475 | 15 | ... | ... | -0.00361 |
| -0.00166 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.975 | 0.475 | 15.500 | ... | ... | -0.003726 |
| -0.001669 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.475 | 0.475 | 16 | ... | ... | -0.003843 |
| -0.001677 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.975 | 0.475 | 16.500 | ... | ... | -0.003959 |
| -0.001686 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.475 | 0.475 | 17 | ... | ... | -0.004075 |
| -0.001693 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.975 | 0.475 | 17.500 | ... | ... | -0.004192 |
| -0.001701 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.475 | 0.475 | 18 | ... | ... | -0.004308 |
| -0.001709 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.975 | 0.475 | 18.500 | ... | ... | -0.004424 |
| -0.001723 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.975 | 0.475 | 19.500 | ... | ... | -0.004657 |
| -0.001737 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.975 | 0.475 | 20.500 | ... | ... | -0.004889 |
| -0.001751 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.975 | 0.475 | 21.500 | ... | ... | -0.005122 |
| -0.001763 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.975 | 0.475 | 22.500 | ... | ... | -0.005354 |
| -0.001775 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.975 | 0.475 | 23.500 | ... | ... | -0.005586 |
| -0.001787 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.975 | 0.475 | 24.500 | ... | ... | -0.005818 |
| -0.001799 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.975 | 0.475 | 25.500 | ... | ... | -0.00605 |
| -0.001809 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.975 | 0.475 | 26.500 | ... | ... | -0.006281 |
| -0.001819 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.975 | 0.475 | 27.500 | ... | ... | -0.006513 |
| -0.00183 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.975 | 0.475 | 28.500 | ... | ... | -0.006745 |
| -0.001839 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.975 | 0.475 | 29.500 | ... | ... | -0.006976 |
| -0.001849 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.975 | 0.475 | 30.500 | ... | ... | -0.007207 |
| -0.001858 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.975 | 0.475 | 31.500 | ... | ... | -0.007439 |
| -0.001867 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.975 | 0.475 | 32.500 | ... | ... | -0.00767 |
| -0.001875 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.975 | 0.475 | 33.500 | ... | ... | -0.007901 |
| -0.001884 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.975 | 0.475 | 34.500 | ... | ... | -0.008132 |
| -0.001892 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.975 | 0.475 | 35.500 | ... | ... | -0.008362 |
| -0.0019 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.975 | 0.475 | 36.500 | ... | ... | -0.008593 |
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.