Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017295 | ... | ... | 60.100 | 0.050 | 60.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005437 |
| -0.017121 | ... | ... | 59.100 | 0.050 | 59.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00544 |
| -0.01693 | ... | ... | 58.100 | 0.050 | 58.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.005442 |
| -0.016724 | ... | ... | 57.100 | 0.050 | 57.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.005442 |
| -0.016506 | ... | ... | 56.100 | 0.050 | 56.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.00544 |
| -0.016277 | ... | ... | 55.100 | 0.050 | 55.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005436 |
| -0.01604 | ... | ... | 54.100 | 0.050 | 54.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005431 |
| -0.015795 | ... | ... | 53.100 | 0.050 | 53.150 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005425 |
| -0.015544 | ... | ... | 52.100 | 0.050 | 52.150 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005417 |
| -0.015287 | ... | ... | 51.100 | 0.050 | 51.150 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005409 |
| -0.015024 | ... | ... | 50.100 | 0.050 | 50.150 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.0054 |
| -0.014758 | ... | ... | 49.100 | 0.050 | 49.150 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.00539 |
| -0.014488 | ... | ... | 48.100 | 0.050 | 48.150 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005379 |
| -0.014213 | ... | ... | 47.100 | 0.050 | 47.150 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| -0.013936 | ... | ... | 46.100 | 0.050 | 46.150 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005354 |
| -0.013656 | ... | ... | 45.100 | 0.050 | 45.150 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005341 |
| -0.013373 | ... | ... | 44.100 | 0.050 | 44.150 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005327 |
| -0.013088 | ... | ... | 43.100 | 0.050 | 43.150 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005312 |
| -0.012801 | ... | ... | 42.100 | 0.050 | 42.150 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005297 |
| -0.012513 | ... | ... | 41.100 | 0.050 | 41.150 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005281 |
| -0.012222 | ... | ... | 40.100 | 0.050 | 40.150 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005265 |
| -0.011929 | ... | ... | 39.100 | 0.050 | 39.150 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005247 |
| -0.011636 | ... | ... | 38.100 | 0.050 | 38.150 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005229 |
| -0.011341 | ... | ... | 37.100 | 0.050 | 37.150 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00521 |
| -0.011045 | ... | ... | 36.100 | 0.050 | 36.150 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.00519 |
| -0.010748 | ... | ... | 35.100 | 0.050 | 35.150 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.00517 |
| -0.010449 | ... | ... | 34.100 | 0.050 | 34.150 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005149 |
| -0.01015 | ... | ... | 33.100 | 0.050 | 33.150 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| -0.00985 | ... | ... | 32.100 | 0.050 | 32.150 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005104 |
| -0.009549 | ... | ... | 31.100 | 0.050 | 31.150 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005081 |
| -0.009248 | ... | ... | 30.100 | 0.050 | 30.150 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005056 |
| -0.008946 | ... | ... | 29.100 | 0.050 | 29.150 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.005031 |
| -0.008643 | ... | ... | 28.100 | 0.050 | 28.150 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.005004 |
| -0.008339 | ... | ... | 27.100 | 0.050 | 27.150 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004977 |
| -0.008036 | ... | ... | 26.100 | 0.050 | 26.150 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004948 |
| -0.007731 | ... | ... | 25.100 | 0.050 | 25.150 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004918 |
| -0.007427 | ... | ... | 24.100 | 0.050 | 24.150 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004887 |
| -0.007121 | ... | ... | 23.100 | 0.050 | 23.150 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004854 |
| -0.006969 | ... | ... | 22.600 | 0.050 | 22.650 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.004837 |
| -0.006816 | ... | ... | 22.100 | 0.050 | 22.150 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00482 |
| -0.006663 | ... | ... | 21.600 | 0.050 | 21.650 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004803 |
| -0.00651 | ... | ... | 21.100 | 0.050 | 21.150 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004785 |
| -0.006357 | ... | ... | 20.600 | 0.050 | 20.650 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004766 |
| -0.006204 | ... | ... | 20.100 | 0.050 | 20.150 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004747 |
| -0.006051 | ... | ... | 19.600 | 0.050 | 19.650 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004727 |
| -0.005898 | ... | ... | 19.100 | 0.050 | 19.150 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004708 |
| -0.005744 | ... | ... | 18.600 | 0.050 | 18.650 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004688 |
| -0.005591 | ... | ... | 18.100 | 0.050 | 18.150 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004667 |
| -0.005437 | ... | ... | 17.600 | 0.050 | 17.650 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| -0.005284 | ... | ... | 17.100 | 0.050 | 17.150 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.00513 | ... | ... | 16.600 | 0.050 | 16.650 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.0046 |
| -0.004977 | ... | ... | 16.100 | 0.050 | 16.150 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004576 |
| -0.004823 | ... | ... | 15.600 | 0.050 | 15.650 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004552 |
| -0.004669 | ... | ... | 15.100 | 0.050 | 15.150 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004527 |
| -0.004516 | ... | ... | 14.600 | 0.050 | 14.650 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004501 |
| -0.004362 | ... | ... | 14.100 | 0.050 | 14.150 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004475 |
| -0.004208 | ... | ... | 13.600 | 0.050 | 13.650 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004447 |
| -0.004054 | ... | ... | 13.100 | 0.050 | 13.150 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.004418 |
| -0.0039 | ... | ... | 12.600 | 0.050 | 12.650 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004388 |
| -0.003746 | ... | ... | 12.100 | 0.050 | 12.150 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004357 |
| -0.003592 | ... | ... | 11.600 | 0.050 | 11.650 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.004326 |
| -0.003438 | ... | ... | 11.100 | 0.050 | 11.150 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.004292 |
| -0.003284 | ... | ... | 10.600 | 0.050 | 10.650 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.004257 |
| -0.00313 | ... | ... | 10.100 | 0.050 | 10.150 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00422 |
| -0.002976 | ... | ... | 9.600 | 0.050 | 9.650 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.004182 |
| -0.002822 | ... | ... | 9.100 | 0.050 | 9.150 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.004142 |
| -0.002668 | ... | ... | 8.600 | 0.050 | 8.650 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.004099 |
| -0.002514 | ... | ... | 8.100 | 0.050 | 8.150 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.004054 |
| -0.00236 | ... | ... | 7.600 | 0.050 | 7.650 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.004007 |
| -0.002206 | ... | ... | 7.100 | 0.050 | 7.150 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003956 |
| -0.002052 | ... | ... | 6.600 | 0.050 | 6.650 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003902 |
| -0.001898 | ... | ... | 6.100 | 0.050 | 6.150 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.003844 |
| -0.001743 | ... | ... | 5.600 | 0.050 | 5.650 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003781 |
| -0.001589 | ... | ... | 5.100 | 0.050 | 5.150 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
| -0.001435 | ... | ... | 4.600 | 0.050 | 4.650 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.003638 |
| -0.001281 | ... | ... | 4.100 | 0.050 | 4.150 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.003555 |
| -0.001126 | ... | ... | 3.600 | 0.050 | 3.650 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.003463 |
| -0.000972 | ... | ... | 3.100 | 0.050 | 3.150 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.003357 |
| -0.000818 | ... | ... | 2.600 | 0.050 | 2.650 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.003235 |
| -0.000664 | ... | ... | 2.100 | 0.050 | 2.150 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.00309 |
| -0.000509 | ... | ... | 1.600 | 0.050 | 1.650 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.002909 |
| -0.000355 | ... | ... | 1.100 | 0.050 | 1.150 | 700000 | 0.013 | 0 | 0.013 | ... | ... | -0.00267 |
| -0.006197 | ... | ... | 0.675 | 0.025 | 0.700 | 705000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.006195 |
| -0.010877 | ... | ... | 0.325 | 0.025 | 0.350 | 710000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.010884 |
| -0.009543 | ... | ... | 0.125 | 0 | 0.125 | 715000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.009531 |
| -0.004115 | ... | ... | 0.025 | 0 | 0.025 | 720000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.00415 |
| -0.002775 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 1.350 | -0.050 | 1.400 | ... | ... | -0.000417 |
| -0.002987 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 1.850 | -0.050 | 1.900 | ... | ... | -0.000571 |
| -0.003152 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 2.350 | -0.050 | 2.400 | ... | ... | -0.000725 |
| -0.003287 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 2.850 | -0.050 | 2.900 | ... | ... | -0.00088 |
| -0.003402 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 3.350 | -0.050 | 3.400 | ... | ... | -0.001034 |
| -0.003501 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 3.850 | -0.050 | 3.900 | ... | ... | -0.001188 |
| -0.003589 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 4.350 | -0.050 | 4.400 | ... | ... | -0.001342 |
| -0.003669 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 4.850 | -0.050 | 4.900 | ... | ... | -0.001497 |
| -0.003741 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 5.350 | -0.050 | 5.400 | ... | ... | -0.001651 |
| -0.003807 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 5.850 | -0.050 | 5.900 | ... | ... | -0.001805 |
| -0.003868 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 6.350 | -0.050 | 6.400 | ... | ... | -0.001959 |
| -0.003924 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 6.850 | -0.050 | 6.900 | ... | ... | -0.002114 |
| -0.003977 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 7.350 | -0.050 | 7.400 | ... | ... | -0.002268 |
| -0.004026 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 7.850 | -0.050 | 7.900 | ... | ... | -0.002422 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 8.350 | -0.050 | 8.400 | ... | ... | -0.002576 |
| -0.004117 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 8.850 | -0.050 | 8.900 | ... | ... | -0.00273 |
| -0.004158 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 9.350 | -0.050 | 9.400 | ... | ... | -0.002884 |
| -0.004198 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 9.850 | -0.050 | 9.900 | ... | ... | -0.003038 |
| -0.004235 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 10.350 | -0.050 | 10.400 | ... | ... | -0.003192 |
| -0.004271 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 10.850 | -0.050 | 10.900 | ... | ... | -0.003346 |
| -0.004306 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 11.350 | -0.050 | 11.400 | ... | ... | -0.0035 |
| -0.004339 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.850 | -0.050 | 11.900 | ... | ... | -0.003654 |
| -0.00437 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.350 | -0.050 | 12.400 | ... | ... | -0.003808 |
| -0.004401 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.850 | -0.050 | 12.900 | ... | ... | -0.003963 |
| -0.004431 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.350 | -0.050 | 13.400 | ... | ... | -0.004117 |
| -0.004459 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.850 | -0.050 | 13.900 | ... | ... | -0.004271 |
| -0.004486 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.350 | -0.050 | 14.400 | ... | ... | -0.004425 |
| -0.004512 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.850 | -0.050 | 14.900 | ... | ... | -0.004579 |
| -0.004538 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.350 | -0.050 | 15.400 | ... | ... | -0.004733 |
| -0.004563 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.850 | -0.050 | 15.900 | ... | ... | -0.004887 |
| -0.004588 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.350 | -0.050 | 16.400 | ... | ... | -0.005041 |
| -0.004611 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.850 | -0.050 | 16.900 | ... | ... | -0.005194 |
| -0.004633 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.350 | -0.050 | 17.400 | ... | ... | -0.005348 |
| -0.004655 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.850 | -0.050 | 17.900 | ... | ... | -0.005502 |
| -0.004677 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.350 | -0.050 | 18.400 | ... | ... | -0.005656 |
| -0.004698 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.850 | -0.050 | 18.900 | ... | ... | -0.00581 |
| -0.004738 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.850 | -0.050 | 19.900 | ... | ... | -0.006118 |
| -0.004777 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.850 | -0.050 | 20.900 | ... | ... | -0.006425 |
| -0.004814 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.850 | -0.050 | 21.900 | ... | ... | -0.006733 |
| -0.004848 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.850 | -0.050 | 22.900 | ... | ... | -0.00704 |
| -0.004882 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.850 | -0.050 | 23.900 | ... | ... | -0.007347 |
| -0.004915 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.850 | -0.050 | 24.900 | ... | ... | -0.007654 |
| -0.004946 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.850 | -0.050 | 25.900 | ... | ... | -0.007961 |
| -0.004975 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.850 | -0.050 | 26.900 | ... | ... | -0.008268 |
| -0.005004 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.850 | -0.050 | 27.900 | ... | ... | -0.008575 |
| -0.005032 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.850 | -0.050 | 28.900 | ... | ... | -0.008882 |
| -0.005059 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.850 | -0.050 | 29.900 | ... | ... | -0.009188 |
| -0.005085 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.850 | -0.050 | 30.900 | ... | ... | -0.009495 |
| -0.00511 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.850 | -0.050 | 31.900 | ... | ... | -0.009801 |
| -0.005134 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.850 | -0.050 | 32.900 | ... | ... | -0.010107 |
| -0.005158 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.850 | -0.050 | 33.900 | ... | ... | -0.010414 |
| -0.005181 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.850 | -0.050 | 34.900 | ... | ... | -0.01072 |
| -0.005203 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.850 | -0.050 | 35.900 | ... | ... | -0.011026 |
| -0.005225 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.850 | -0.050 | 36.900 | ... | ... | -0.011331 |
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.