Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006049 | ... | ... | 30.750 | -1.975 | 28.775 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001123 |
| -0.005868 | ... | ... | 29.750 | -1.975 | 27.775 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001118 |
| -0.005682 | ... | ... | 28.750 | -1.975 | 26.775 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001113 |
| -0.005491 | ... | ... | 27.750 | -1.975 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
| -0.005296 | ... | ... | 26.750 | -1.975 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001102 |
| -0.005097 | ... | ... | 25.750 | -1.975 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001096 |
| -0.004896 | ... | ... | 24.750 | -1.975 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001089 |
| -0.004692 | ... | ... | 23.750 | -1.975 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001082 |
| -0.004486 | ... | ... | 22.750 | -1.975 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| -0.004279 | ... | ... | 21.750 | -1.975 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001066 |
| -0.004069 | ... | ... | 20.750 | -1.975 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001058 |
| -0.003858 | ... | ... | 19.750 | -1.975 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
| -0.003646 | ... | ... | 18.750 | -1.975 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001039 |
| -0.003433 | ... | ... | 17.750 | -1.975 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| -0.003219 | ... | ... | 16.750 | -1.975 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| -0.003004 | ... | ... | 15.750 | -1.975 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| -0.002788 | ... | ... | 14.750 | -1.975 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.000992 |
| -0.002572 | ... | ... | 13.750 | -1.975 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.000978 |
| -0.002355 | ... | ... | 12.750 | -1.975 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.000963 |
| -0.002138 | ... | ... | 11.750 | -1.975 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.000947 |
| -0.002029 | ... | ... | 11.250 | -1.975 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | -0.000938 |
| -0.00192 | ... | ... | 10.750 | -1.975 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.000928 |
| -0.001811 | ... | ... | 10.250 | -1.975 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | -0.000918 |
| -0.001702 | ... | ... | 9.750 | -1.975 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.000908 |
| -0.001593 | ... | ... | 9.250 | -1.975 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | -0.000896 |
| -0.001483 | ... | ... | 8.750 | -1.975 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.000884 |
| -0.001374 | ... | ... | 8.250 | -1.975 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | -0.000871 |
| -0.001265 | ... | ... | 7.750 | -1.975 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.000858 |
| -0.001155 | ... | ... | 7.250 | -1.975 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | -0.000843 |
| -0.001046 | ... | ... | 6.750 | -1.975 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.000826 |
| -0.000937 | ... | ... | 6.250 | -1.975 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | -0.000808 |
| -0.000827 | ... | ... | 5.750 | -1.975 | 3.775 | 400000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001355 |
| -0.001664 | ... | ... | 5.250 | -1.950 | 3.300 | 405000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.001311 |
| -0.002303 | ... | ... | 4.750 | -1.925 | 2.825 | 410000 | 0.075 | 0.063 | 0.013 | ... | ... | -0.00285 |
| -0.003362 | ... | ... | 4.250 | -1.875 | 2.375 | 415000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.003868 |
| -0.004505 | ... | ... | 3.775 | -1.825 | 1.950 | 420000 | 0.200 | 0.175 | 0.025 | ... | ... | -0.004951 |
| -0.005824 | ... | ... | 3.275 | -1.700 | 1.575 | 425000 | 0.300 | 0.250 | 0.050 | ... | ... | -0.005866 |
| -0.00667 | ... | ... | 2.825 | -1.600 | 1.225 | 430000 | 0.450 | 0.375 | 0.075 | ... | ... | -0.006707 |
| -0.007188 | ... | ... | 2.375 | -1.450 | 0.925 | 435000 | 0.675 | 0.525 | 0.150 | ... | ... | -0.007441 |
| -0.007485 | ... | ... | 1.975 | -1.275 | 0.700 | 440000 | 0.925 | 0.700 | 0.225 | ... | ... | -0.007473 |
| -0.007115 | ... | ... | 1.600 | -1.100 | 0.500 | 445000 | 1.225 | 0.875 | 0.350 | ... | ... | -0.007079 |
| -0.006437 | ... | ... | 1.250 | -0.900 | 0.350 | 450000 | 1.550 | 1.050 | 0.500 | 1.500 | 1.500 | -0.006075 |
| -0.005315 | ... | ... | 0.975 | -0.750 | 0.225 | 455000 | 1.950 | 1.225 | 0.725 | ... | ... | -0.005285 |
| -0.004362 | ... | ... | 0.725 | -0.575 | 0.150 | 460000 | 2.350 | 1.375 | 0.975 | ... | ... | -0.003873 |
| -0.003486 | ... | ... | 0.525 | -0.425 | 0.100 | 465000 | 2.800 | 1.525 | 1.275 | ... | ... | -0.00296 |
| -0.002205 | ... | ... | 0.375 | -0.325 | 0.050 | 470000 | 3.275 | 1.675 | 1.600 | ... | ... | -0.002441 |
| -0.001351 | ... | ... | 0.250 | -0.225 | 0.025 | 475000 | 3.750 | 1.750 | 2 | ... | ... | -0.001774 |
| -0.00139 | ... | ... | 0.175 | -0.150 | 0.025 | 480000 | 4.225 | 1.825 | 2.400 | ... | ... | -0.000926 |
| -0.000824 | ... | ... | 0.100 | -0.088 | 0.013 | 485000 | 4.725 | 1.875 | 2.850 | ... | ... | -0.001035 |
| -0.000841 | ... | ... | 0.075 | -0.063 | 0.013 | 490000 | 5.225 | 1.925 | 3.300 | ... | ... | -0.001145 |
| -0.000856 | ... | ... | 0.050 | -0.038 | 0.013 | 495000 | 5.725 | 1.950 | 3.775 | ... | ... | -0.001254 |
| -0.00087 | ... | ... | 0.025 | -0.013 | 0.013 | 500000 | 6.225 | 1.975 | 4.250 | ... | ... | -0.001363 |
| -0.000883 | ... | ... | 0.025 | -0.013 | 0.013 | 505000 | 6.725 | 1.975 | 4.750 | ... | ... | -0.001473 |
| -0.000895 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | 1.975 | 5.250 | ... | ... | -0.001582 |
| -0.000907 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | 1.975 | 5.750 | ... | ... | -0.001692 |
| -0.000917 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | 1.975 | 6.250 | ... | ... | -0.001801 |
| -0.000927 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | 1.975 | 6.750 | ... | ... | -0.00191 |
| -0.000937 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | 1.975 | 7.250 | ... | ... | -0.002019 |
| -0.000946 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | 1.975 | 7.750 | ... | ... | -0.002128 |
| -0.000955 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | 1.975 | 8.250 | ... | ... | -0.002238 |
| -0.000963 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | 1.975 | 8.750 | ... | ... | -0.002347 |
| -0.000971 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | 1.975 | 9.250 | ... | ... | -0.002456 |
| -0.000978 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | 1.975 | 9.750 | ... | ... | -0.002565 |
| -0.000985 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | 1.975 | 10.250 | ... | ... | -0.002674 |
| -0.000992 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | 1.975 | 10.750 | ... | ... | -0.002783 |
| -0.000999 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | 1.975 | 11.250 | ... | ... | -0.002891 |
| -0.001005 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | 1.975 | 11.750 | ... | ... | -0.003 |
| -0.001012 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | 1.975 | 12.250 | ... | ... | -0.003109 |
| -0.001018 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | 1.975 | 12.750 | ... | ... | -0.003218 |
| -0.001024 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | 1.975 | 13.250 | ... | ... | -0.003326 |
| -0.001029 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | 1.975 | 13.750 | ... | ... | -0.003435 |
| -0.001034 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | 1.975 | 14.250 | ... | ... | -0.003544 |
| -0.00104 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 16.725 | 1.975 | 14.750 | ... | ... | -0.003652 |
| -0.001045 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | 1.975 | 15.250 | ... | ... | -0.003761 |
| -0.00105 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 17.725 | 1.975 | 15.750 | ... | ... | -0.003869 |
| -0.001055 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | 1.975 | 16.250 | ... | ... | -0.003977 |
| -0.00106 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 18.725 | 1.975 | 16.750 | ... | ... | -0.004086 |
| -0.001064 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | 1.975 | 17.250 | ... | ... | -0.004194 |
| -0.001073 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | 1.975 | 18.250 | ... | ... | -0.00441 |
| -0.001082 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | 1.975 | 19.250 | ... | ... | -0.004626 |
| -0.00109 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | 1.975 | 20.250 | ... | ... | -0.004842 |
| -0.001097 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | 1.975 | 21.250 | ... | ... | -0.005058 |
| -0.001105 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | 1.975 | 22.250 | ... | ... | -0.005273 |
| -0.001112 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | 1.975 | 23.250 | ... | ... | -0.005488 |
| -0.001119 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | 1.975 | 24.250 | ... | ... | -0.005703 |
| -0.001125 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | 1.975 | 25.250 | ... | ... | -0.005918 |
| -0.001132 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | 1.975 | 26.250 | ... | ... | -0.006132 |
| -0.001138 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | 1.975 | 27.250 | ... | ... | -0.006346 |
| -0.001144 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | 1.975 | 28.250 | ... | ... | -0.00656 |
| -0.001149 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | 1.975 | 29.250 | ... | ... | -0.006773 |
| -0.001155 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | 1.975 | 30.250 | ... | ... | -0.006987 |
| -0.00116 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | 1.975 | 31.250 | ... | ... | -0.0072 |
| -0.001165 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | 1.975 | 32.250 | ... | ... | -0.007412 |
| -0.00117 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 35.225 | 1.975 | 33.250 | ... | ... | -0.007625 |
| -0.001175 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 36.225 | 1.975 | 34.250 | ... | ... | -0.007837 |
| -0.00118 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 37.225 | 1.975 | 35.250 | ... | ... | -0.008049 |
| -0.001185 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 38.225 | 1.975 | 36.250 | ... | ... | -0.008261 |
| -0.001189 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 39.225 | 1.975 | 37.250 | ... | ... | -0.008472 |
| -0.001194 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 40.225 | 1.975 | 38.250 | ... | ... | -0.008683 |
| -0.001198 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 41.225 | 1.975 | 39.250 | ... | ... | -0.008894 |
| -0.001202 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 42.225 | 1.975 | 40.250 | ... | ... | -0.009105 |
| -0.001206 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 43.225 | 1.975 | 41.250 | ... | ... | -0.009315 |
| -0.00121 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 44.225 | 1.975 | 42.250 | ... | ... | -0.009525 |
| -0.001214 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 45.225 | 1.975 | 43.250 | ... | ... | -0.009735 |
| -0.001218 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 46.225 | 1.975 | 44.250 | ... | ... | -0.009944 |
| -0.001222 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 47.225 | 1.975 | 45.250 | ... | ... | -0.010154 |
| -0.001225 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 48.225 | 1.975 | 46.250 | ... | ... | -0.010363 |
| -0.001229 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 49.225 | 1.975 | 47.250 | ... | ... | -0.010571 |
| -0.001233 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 50.225 | 1.975 | 48.250 | ... | ... | -0.01078 |
| -0.001236 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 51.225 | 1.975 | 49.250 | ... | ... | -0.010988 |
| -0.001239 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 52.225 | 1.975 | 50.250 | ... | ... | -0.011196 |
| -0.001243 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 53.225 | 1.975 | 51.250 | ... | ... | -0.011403 |
| -0.001246 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 54.225 | 1.975 | 52.250 | ... | ... | -0.01161 |
| -0.001249 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 55.225 | 1.975 | 53.250 | ... | ... | -0.011817 |
| -0.001252 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 56.225 | 1.975 | 54.250 | ... | ... | -0.012024 |
| -0.001255 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 57.225 | 1.975 | 55.250 | ... | ... | -0.012231 |
| -0.001258 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 58.225 | 1.975 | 56.250 | ... | ... | -0.012437 |
| -0.001261 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 59.225 | 1.975 | 57.250 | ... | ... | -0.012643 |
| -0.001264 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 60.225 | 1.975 | 58.250 | ... | ... | -0.012848 |
| -0.001267 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 61.225 | 1.975 | 59.250 | ... | ... | -0.013054 |
| -0.00127 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 62.225 | 1.975 | 60.250 | ... | ... | -0.013259 |
| -0.001272 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 63.225 | 1.975 | 61.250 | ... | ... | -0.013464 |
| -0.001275 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 64.225 | 1.975 | 62.250 | ... | ... | -0.013668 |
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.