Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022047 | ... | ... | 59.525 | -0.275 | 59.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.016285 |
| -0.021778 | ... | ... | 58.525 | -0.275 | 58.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.016295 |
| -0.021493 | ... | ... | 57.525 | -0.275 | 57.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.016299 |
| -0.021195 | ... | ... | 56.525 | -0.275 | 56.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.016298 |
| -0.020886 | ... | ... | 55.525 | -0.275 | 55.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.01629 |
| -0.020567 | ... | ... | 54.525 | -0.275 | 54.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.016277 |
| -0.02024 | ... | ... | 53.525 | -0.275 | 53.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.016262 |
| -0.019907 | ... | ... | 52.525 | -0.275 | 52.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.016243 |
| -0.019568 | ... | ... | 51.525 | -0.275 | 51.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.016219 |
| -0.019224 | ... | ... | 50.525 | -0.275 | 50.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.016193 |
| -0.018874 | ... | ... | 49.525 | -0.275 | 49.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.016165 |
| -0.018521 | ... | ... | 48.525 | -0.275 | 48.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.016134 |
| -0.018164 | ... | ... | 47.525 | -0.275 | 47.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.016099 |
| -0.017804 | ... | ... | 46.525 | -0.275 | 46.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.016063 |
| -0.01744 | ... | ... | 45.525 | -0.275 | 45.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.016024 |
| -0.017075 | ... | ... | 44.525 | -0.275 | 44.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.015984 |
| -0.016707 | ... | ... | 43.525 | -0.275 | 43.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.01594 |
| -0.016338 | ... | ... | 42.525 | -0.275 | 42.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.015894 |
| -0.015966 | ... | ... | 41.525 | -0.275 | 41.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.015847 |
| -0.015592 | ... | ... | 40.525 | -0.275 | 40.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.015798 |
| -0.015216 | ... | ... | 39.525 | -0.275 | 39.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.015746 |
| -0.014839 | ... | ... | 38.525 | -0.275 | 38.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.015692 |
| -0.014461 | ... | ... | 37.525 | -0.275 | 37.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.015636 |
| -0.014082 | ... | ... | 36.525 | -0.275 | 36.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.015578 |
| -0.013702 | ... | ... | 35.525 | -0.275 | 35.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.015518 |
| -0.013321 | ... | ... | 34.525 | -0.275 | 34.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.015455 |
| -0.012939 | ... | ... | 33.525 | -0.275 | 33.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.015389 |
| -0.012556 | ... | ... | 32.525 | -0.275 | 32.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.015322 |
| -0.012173 | ... | ... | 31.525 | -0.275 | 31.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.015252 |
| -0.011788 | ... | ... | 30.525 | -0.275 | 30.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.015179 |
| -0.011402 | ... | ... | 29.525 | -0.275 | 29.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.015102 |
| -0.011016 | ... | ... | 28.525 | -0.275 | 28.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.015024 |
| -0.010629 | ... | ... | 27.525 | -0.275 | 27.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.014942 |
| -0.010242 | ... | ... | 26.525 | -0.275 | 26.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.014855 |
| -0.009855 | ... | ... | 25.525 | -0.275 | 25.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.014766 |
| -0.009468 | ... | ... | 24.525 | -0.275 | 24.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.014674 |
| -0.00908 | ... | ... | 23.525 | -0.275 | 23.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.014577 |
| -0.008692 | ... | ... | 22.525 | -0.275 | 22.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.014475 |
| -0.008498 | ... | ... | 22.025 | -0.275 | 21.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.014423 |
| -0.008303 | ... | ... | 21.525 | -0.275 | 21.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.014369 |
| -0.008109 | ... | ... | 21.025 | -0.275 | 20.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.014314 |
| -0.007914 | ... | ... | 20.525 | -0.275 | 20.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.014257 |
| -0.00772 | ... | ... | 20.025 | -0.275 | 19.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.014198 |
| -0.007525 | ... | ... | 19.525 | -0.275 | 19.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.014139 |
| -0.00733 | ... | ... | 19.025 | -0.275 | 18.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.014079 |
| -0.007135 | ... | ... | 18.525 | -0.275 | 18.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.014017 |
| -0.00694 | ... | ... | 18.025 | -0.275 | 17.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.013952 |
| -0.006745 | ... | ... | 17.525 | -0.275 | 17.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.013886 |
| -0.00655 | ... | ... | 17.025 | -0.275 | 16.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.013817 |
| -0.006355 | ... | ... | 16.525 | -0.275 | 16.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.013747 |
| -0.006159 | ... | ... | 16.025 | -0.275 | 15.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.013675 |
| -0.005964 | ... | ... | 15.525 | -0.275 | 15.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.0136 |
| -0.005769 | ... | ... | 15.025 | -0.275 | 14.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.013523 |
| -0.005573 | ... | ... | 14.525 | -0.275 | 14.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.013444 |
| -0.005378 | ... | ... | 14.025 | -0.275 | 13.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.013362 |
| -0.005183 | ... | ... | 13.525 | -0.275 | 13.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.013277 |
| -0.004987 | ... | ... | 13.025 | -0.275 | 12.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.013187 |
| -0.004792 | ... | ... | 12.525 | -0.275 | 12.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.013095 |
| -0.004597 | ... | ... | 12.025 | -0.275 | 11.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.013001 |
| -0.004401 | ... | ... | 11.525 | -0.275 | 11.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.012901 |
| -0.004206 | ... | ... | 11.025 | -0.275 | 10.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.012796 |
| -0.004011 | ... | ... | 10.525 | -0.275 | 10.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.012687 |
| -0.003815 | ... | ... | 10.025 | -0.275 | 9.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.012574 |
| -0.00362 | ... | ... | 9.525 | -0.275 | 9.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.012454 |
| -0.003424 | ... | ... | 9.025 | -0.275 | 8.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.012327 |
| -0.003229 | ... | ... | 8.525 | -0.275 | 8.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.012195 |
| -0.003033 | ... | ... | 8.025 | -0.275 | 7.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.012054 |
| -0.002838 | ... | ... | 7.525 | -0.275 | 7.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.011904 |
| -0.002642 | ... | ... | 7.025 | -0.275 | 6.750 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.011743 |
| -0.002447 | ... | ... | 6.525 | -0.275 | 6.250 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.011572 |
| -0.002251 | ... | ... | 6.025 | -0.275 | 5.750 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.011386 |
| -0.002056 | ... | ... | 5.525 | -0.275 | 5.250 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.011186 |
| -0.00186 | ... | ... | 5.025 | -0.275 | 4.750 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.010965 |
| -0.001664 | ... | ... | 4.525 | -0.275 | 4.250 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.010721 |
| -0.001469 | ... | ... | 4.025 | -0.275 | 3.750 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.010451 |
| -0.001273 | ... | ... | 3.525 | -0.275 | 3.250 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.010144 |
| -0.001077 | ... | ... | 3.025 | -0.275 | 2.750 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.009789 |
| -0.000882 | ... | ... | 2.525 | -0.275 | 2.250 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.009368 |
| -0.000686 | ... | ... | 2.025 | -0.275 | 1.750 | 685000 | 0.013 | 0 | 0.013 | ... | ... | -0.008851 |
| -0.00049 | ... | ... | 1.525 | -0.275 | 1.250 | 690000 | 0.013 | 0 | 0.013 | ... | ... | -0.008177 |
| -0.000294 | ... | ... | 1.025 | -0.275 | 0.750 | 695000 | 0.013 | 0 | 0.013 | ... | ... | -0.007197 |
| -0.008566 | ... | ... | 0.525 | -0.250 | 0.275 | 700000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.008568 |
| -0.013741 | ... | ... | 0.125 | -0.075 | 0.050 | 705000 | 0.300 | 0.200 | 0.100 | ... | ... | -0.013735 |
| -0.007197 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 0.750 | 0.275 | 0.475 | ... | ... | -0.000294 |
| -0.008177 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 1.250 | 0.275 | 0.975 | ... | ... | -0.00049 |
| -0.008851 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 1.750 | 0.275 | 1.475 | ... | ... | -0.000686 |
| -0.009368 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.250 | 0.275 | 1.975 | ... | ... | -0.000882 |
| -0.009789 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 2.750 | 0.275 | 2.475 | ... | ... | -0.001077 |
| -0.010144 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.250 | 0.275 | 2.975 | ... | ... | -0.001273 |
| -0.010451 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 3.750 | 0.275 | 3.475 | ... | ... | -0.001469 |
| -0.010721 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.250 | 0.275 | 3.975 | ... | ... | -0.001664 |
| -0.010965 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 4.750 | 0.275 | 4.475 | ... | ... | -0.00186 |
| -0.011186 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.250 | 0.275 | 4.975 | ... | ... | -0.002056 |
| -0.011386 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 5.750 | 0.275 | 5.475 | ... | ... | -0.002251 |
| -0.011573 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.250 | 0.275 | 5.975 | ... | ... | -0.002447 |
| -0.011744 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 6.750 | 0.275 | 6.475 | ... | ... | -0.002642 |
| -0.011904 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.250 | 0.275 | 6.975 | ... | ... | -0.002838 |
| -0.012054 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 7.750 | 0.275 | 7.475 | ... | ... | -0.003034 |
| -0.012195 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.250 | 0.275 | 7.975 | ... | ... | -0.003229 |
| -0.012329 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 8.750 | 0.275 | 8.475 | ... | ... | -0.003425 |
| -0.012455 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.250 | 0.275 | 8.975 | ... | ... | -0.00362 |
| -0.012575 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 9.750 | 0.275 | 9.475 | ... | ... | -0.003816 |
| -0.012688 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.250 | 0.275 | 9.975 | ... | ... | -0.004011 |
| -0.012797 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 10.750 | 0.275 | 10.475 | ... | ... | -0.004207 |
| -0.012902 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.250 | 0.275 | 10.975 | ... | ... | -0.004402 |
| -0.013003 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 11.750 | 0.275 | 11.475 | ... | ... | -0.004598 |
| -0.013097 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.250 | 0.275 | 11.975 | ... | ... | -0.004793 |
| -0.013189 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 12.750 | 0.275 | 12.475 | ... | ... | -0.004989 |
| -0.013279 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.250 | 0.275 | 12.975 | ... | ... | -0.005184 |
| -0.013366 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 13.750 | 0.275 | 13.475 | ... | ... | -0.005379 |
| -0.013447 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.250 | 0.275 | 13.975 | ... | ... | -0.005575 |
| -0.013526 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 14.750 | 0.275 | 14.475 | ... | ... | -0.00577 |
| -0.013603 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.250 | 0.275 | 14.975 | ... | ... | -0.005966 |
| -0.01368 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 15.750 | 0.275 | 15.475 | ... | ... | -0.006161 |
| -0.013753 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.250 | 0.275 | 15.975 | ... | ... | -0.006356 |
| -0.013823 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 16.750 | 0.275 | 16.475 | ... | ... | -0.006552 |
| -0.013891 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.250 | 0.275 | 16.975 | ... | ... | -0.006747 |
| -0.013957 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 17.750 | 0.275 | 17.475 | ... | ... | -0.006942 |
| -0.014022 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.250 | 0.275 | 17.975 | ... | ... | -0.007137 |
| -0.014086 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 18.750 | 0.275 | 18.475 | ... | ... | -0.007333 |
| -0.014148 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 19.250 | 0.275 | 18.975 | ... | ... | -0.007528 |
| -0.014208 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 19.750 | 0.275 | 19.475 | ... | ... | -0.007724 |
| -0.014323 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 20.750 | 0.275 | 20.475 | ... | ... | -0.008114 |
| -0.014434 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 21.750 | 0.275 | 21.475 | ... | ... | -0.008505 |
| -0.014539 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 22.750 | 0.275 | 22.475 | ... | ... | -0.008896 |
| -0.01464 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 23.750 | 0.275 | 23.475 | ... | ... | -0.009286 |
| -0.014738 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 24.750 | 0.275 | 24.475 | ... | ... | -0.009677 |
| -0.014833 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 25.750 | 0.275 | 25.475 | ... | ... | -0.010067 |
| -0.014921 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 26.750 | 0.275 | 26.475 | ... | ... | -0.010457 |
| -0.015007 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 27.750 | 0.275 | 27.475 | ... | ... | -0.010847 |
| -0.015091 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 28.750 | 0.275 | 28.475 | ... | ... | -0.011236 |
| -0.015173 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 29.750 | 0.275 | 29.475 | ... | ... | -0.011626 |
| -0.015251 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 30.750 | 0.275 | 30.475 | ... | ... | -0.012015 |
| -0.015326 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 31.750 | 0.275 | 31.475 | ... | ... | -0.012404 |
| -0.015399 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 32.750 | 0.275 | 32.475 | ... | ... | -0.012793 |
| -0.01547 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 33.750 | 0.275 | 33.475 | ... | ... | -0.013182 |
| -0.01554 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 34.750 | 0.275 | 34.475 | ... | ... | -0.013571 |
| -0.015607 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 35.750 | 0.275 | 35.475 | ... | ... | -0.01396 |
| -0.015672 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 36.750 | 0.275 | 36.475 | ... | ... | -0.014349 |
| -0.015736 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 37.750 | 0.275 | 37.475 | ... | ... | -0.014737 |
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.