Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015242 | ... | ... | 54.750 | -0.275 | 54.475 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004334 |
| -0.015027 | ... | ... | 53.750 | -0.275 | 53.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004331 |
| -0.014803 | ... | ... | 52.750 | -0.275 | 52.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004327 |
| -0.014571 | ... | ... | 51.750 | -0.275 | 51.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004321 |
| -0.014333 | ... | ... | 50.750 | -0.275 | 50.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004315 |
| -0.014089 | ... | ... | 49.750 | -0.275 | 49.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004308 |
| -0.01384 | ... | ... | 48.750 | -0.275 | 48.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
| -0.013586 | ... | ... | 47.750 | -0.275 | 47.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004291 |
| -0.013329 | ... | ... | 46.750 | -0.275 | 46.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004282 |
| -0.013068 | ... | ... | 45.750 | -0.275 | 45.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004272 |
| -0.012804 | ... | ... | 44.750 | -0.275 | 44.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004261 |
| -0.012537 | ... | ... | 43.750 | -0.275 | 43.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00425 |
| -0.012268 | ... | ... | 42.750 | -0.275 | 42.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004238 |
| -0.011997 | ... | ... | 41.750 | -0.275 | 41.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004226 |
| -0.011723 | ... | ... | 40.750 | -0.275 | 40.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004213 |
| -0.011447 | ... | ... | 39.750 | -0.275 | 39.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
| -0.01117 | ... | ... | 38.750 | -0.275 | 38.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004185 |
| -0.010892 | ... | ... | 37.750 | -0.275 | 37.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.00417 |
| -0.010611 | ... | ... | 36.750 | -0.275 | 36.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004155 |
| -0.01033 | ... | ... | 35.750 | -0.275 | 35.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004139 |
| -0.010048 | ... | ... | 34.750 | -0.275 | 34.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004123 |
| -0.009764 | ... | ... | 33.750 | -0.275 | 33.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
| -0.009479 | ... | ... | 32.750 | -0.275 | 32.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004088 |
| -0.009194 | ... | ... | 31.750 | -0.275 | 31.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004069 |
| -0.008907 | ... | ... | 30.750 | -0.275 | 30.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00405 |
| -0.00862 | ... | ... | 29.750 | -0.275 | 29.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00403 |
| -0.008333 | ... | ... | 28.750 | -0.275 | 28.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004009 |
| -0.008044 | ... | ... | 27.750 | -0.275 | 27.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003988 |
| -0.007755 | ... | ... | 26.750 | -0.275 | 26.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003965 |
| -0.007611 | ... | ... | 26.250 | -0.275 | 25.975 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.003953 |
| -0.007466 | ... | ... | 25.750 | -0.275 | 25.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003941 |
| -0.007321 | ... | ... | 25.250 | -0.275 | 24.975 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.003929 |
| -0.007176 | ... | ... | 24.750 | -0.275 | 24.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003917 |
| -0.007031 | ... | ... | 24.250 | -0.275 | 23.975 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.003904 |
| -0.006885 | ... | ... | 23.750 | -0.275 | 23.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003891 |
| -0.00674 | ... | ... | 23.250 | -0.275 | 22.975 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.003878 |
| -0.006594 | ... | ... | 22.750 | -0.275 | 22.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003864 |
| -0.006449 | ... | ... | 22.250 | -0.275 | 21.975 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00385 |
| -0.006303 | ... | ... | 21.750 | -0.275 | 21.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003836 |
| -0.006157 | ... | ... | 21.250 | -0.275 | 20.975 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.003822 |
| -0.006011 | ... | ... | 20.750 | -0.275 | 20.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003807 |
| -0.005865 | ... | ... | 20.250 | -0.275 | 19.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003791 |
| -0.005719 | ... | ... | 19.750 | -0.275 | 19.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003776 |
| -0.005573 | ... | ... | 19.250 | -0.275 | 18.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00376 |
| -0.005427 | ... | ... | 18.750 | -0.275 | 18.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003744 |
| -0.005281 | ... | ... | 18.250 | -0.275 | 17.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| -0.005134 | ... | ... | 17.750 | -0.275 | 17.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003709 |
| -0.004988 | ... | ... | 17.250 | -0.275 | 16.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
| -0.004842 | ... | ... | 16.750 | -0.275 | 16.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003673 |
| -0.004695 | ... | ... | 16.250 | -0.275 | 15.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003654 |
| -0.004549 | ... | ... | 15.750 | -0.275 | 15.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003634 |
| -0.004402 | ... | ... | 15.250 | -0.275 | 14.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003614 |
| -0.004256 | ... | ... | 14.750 | -0.275 | 14.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003593 |
| -0.004109 | ... | ... | 14.250 | -0.275 | 13.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003571 |
| -0.003963 | ... | ... | 13.750 | -0.275 | 13.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003549 |
| -0.003816 | ... | ... | 13.250 | -0.275 | 12.975 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003526 |
| -0.003669 | ... | ... | 12.750 | -0.275 | 12.475 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003501 |
| -0.003522 | ... | ... | 12.250 | -0.275 | 11.975 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003477 |
| -0.003376 | ... | ... | 11.750 | -0.275 | 11.475 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| -0.003229 | ... | ... | 11.250 | -0.275 | 10.975 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003423 |
| -0.003082 | ... | ... | 10.750 | -0.275 | 10.475 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003395 |
| -0.002935 | ... | ... | 10.250 | -0.275 | 9.975 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.003365 |
| -0.002788 | ... | ... | 9.750 | -0.275 | 9.475 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
| -0.002641 | ... | ... | 9.250 | -0.275 | 8.975 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.003301 |
| -0.002494 | ... | ... | 8.750 | -0.275 | 8.475 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.003267 |
| -0.002347 | ... | ... | 8.250 | -0.275 | 7.975 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.00323 |
| -0.0022 | ... | ... | 7.750 | -0.275 | 7.475 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.003191 |
| -0.002053 | ... | ... | 7.250 | -0.275 | 6.975 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.00315 |
| -0.001905 | ... | ... | 6.750 | -0.275 | 6.475 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.003105 |
| -0.001758 | ... | ... | 6.250 | -0.275 | 5.975 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| -0.001611 | ... | ... | 5.750 | -0.275 | 5.475 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003006 |
| -0.001464 | ... | ... | 5.250 | -0.275 | 4.975 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| -0.001317 | ... | ... | 4.750 | -0.275 | 4.475 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002888 |
| -0.00117 | ... | ... | 4.250 | -0.275 | 3.975 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002819 |
| -0.001023 | ... | ... | 3.750 | -0.275 | 3.475 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002742 |
| -0.000875 | ... | ... | 3.250 | -0.275 | 2.975 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002653 |
| -0.000728 | ... | ... | 2.750 | -0.275 | 2.475 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| -0.000581 | ... | ... | 2.250 | -0.275 | 1.975 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002425 |
| -0.000434 | ... | ... | 1.750 | -0.275 | 1.475 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.002267 |
| -0.003466 | ... | ... | 1.250 | -0.250 | 1 | 685000 | 0.025 | 0 | 0.025 | ... | ... | -0.003419 |
| -0.008372 | ... | ... | 0.800 | -0.200 | 0.600 | 690000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.008386 |
| -0.010375 | ... | ... | 0.425 | -0.125 | 0.300 | 695000 | 0.325 | 0.150 | 0.175 | ... | ... | -0.010374 |
| -0.008655 | ... | ... | 0.200 | -0.075 | 0.125 | 700000 | 0.650 | 0.200 | 0.450 | ... | ... | -0.00864 |
| -0.005689 | ... | ... | 0.075 | -0.025 | 0.050 | 705000 | 1.075 | 0.250 | 0.825 | ... | ... | -0.005709 |
| -0.002285 | ... | ... | 0.025 | -0.013 | 0.013 | 710000 | 1.525 | 0.250 | 1.275 | ... | ... | -0.000449 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.025 | 0.275 | 1.750 | ... | ... | -0.000596 |
| -0.002561 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.525 | 0.275 | 2.250 | ... | ... | -0.000743 |
| -0.002662 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.025 | 0.275 | 2.750 | ... | ... | -0.00089 |
| -0.00275 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.525 | 0.275 | 3.250 | ... | ... | -0.001037 |
| -0.002826 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.025 | 0.275 | 3.750 | ... | ... | -0.001184 |
| -0.002894 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.525 | 0.275 | 4.250 | ... | ... | -0.001332 |
| -0.002955 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.025 | 0.275 | 4.750 | ... | ... | -0.001479 |
| -0.003011 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.525 | 0.275 | 5.250 | ... | ... | -0.001626 |
| -0.003062 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.025 | 0.275 | 5.750 | ... | ... | -0.001773 |
| -0.00311 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.525 | 0.275 | 6.250 | ... | ... | -0.00192 |
| -0.003154 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.025 | 0.275 | 6.750 | ... | ... | -0.002067 |
| -0.003195 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.525 | 0.275 | 7.250 | ... | ... | -0.002214 |
| -0.003234 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.025 | 0.275 | 7.750 | ... | ... | -0.002362 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.525 | 0.275 | 8.250 | ... | ... | -0.002509 |
| -0.003305 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.025 | 0.275 | 8.750 | ... | ... | -0.002656 |
| -0.003337 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.525 | 0.275 | 9.250 | ... | ... | -0.002803 |
| -0.003369 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.025 | 0.275 | 9.750 | ... | ... | -0.00295 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.525 | 0.275 | 10.250 | ... | ... | -0.003097 |
| -0.003426 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.025 | 0.275 | 10.750 | ... | ... | -0.003244 |
| -0.003454 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.525 | 0.275 | 11.250 | ... | ... | -0.003391 |
| -0.00348 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.025 | 0.275 | 11.750 | ... | ... | -0.003538 |
| -0.003504 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.525 | 0.275 | 12.250 | ... | ... | -0.003685 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.025 | 0.275 | 12.750 | ... | ... | -0.003832 |
| -0.003552 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.525 | 0.275 | 13.250 | ... | ... | -0.003979 |
| -0.003575 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.025 | 0.275 | 13.750 | ... | ... | -0.004126 |
| -0.003596 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.525 | 0.275 | 14.250 | ... | ... | -0.004272 |
| -0.003617 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.025 | 0.275 | 14.750 | ... | ... | -0.004419 |
| -0.003637 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.525 | 0.275 | 15.250 | ... | ... | -0.004566 |
| -0.003657 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.025 | 0.275 | 15.750 | ... | ... | -0.004713 |
| -0.003676 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.525 | 0.275 | 16.250 | ... | ... | -0.00486 |
| -0.003694 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.025 | 0.275 | 16.750 | ... | ... | -0.005006 |
| -0.003712 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.525 | 0.275 | 17.250 | ... | ... | -0.005153 |
| -0.00373 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.025 | 0.275 | 17.750 | ... | ... | -0.0053 |
| -0.003747 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.525 | 0.275 | 18.250 | ... | ... | -0.005446 |
| -0.003764 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.025 | 0.275 | 18.750 | ... | ... | -0.005593 |
| -0.00378 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.525 | 0.275 | 19.250 | ... | ... | -0.00574 |
| -0.003811 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.525 | 0.275 | 20.250 | ... | ... | -0.006033 |
| -0.003841 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.525 | 0.275 | 21.250 | ... | ... | -0.006326 |
| -0.003869 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.525 | 0.275 | 22.250 | ... | ... | -0.006619 |
| -0.003896 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.525 | 0.275 | 23.250 | ... | ... | -0.006912 |
| -0.003923 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.525 | 0.275 | 24.250 | ... | ... | -0.007205 |
| -0.003948 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.525 | 0.275 | 25.250 | ... | ... | -0.007498 |
| -0.003972 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.525 | 0.275 | 26.250 | ... | ... | -0.00779 |
| -0.003995 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.525 | 0.275 | 27.250 | ... | ... | -0.008083 |
| -0.004017 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.525 | 0.275 | 28.250 | ... | ... | -0.008375 |
| -0.004039 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.525 | 0.275 | 29.250 | ... | ... | -0.008668 |
| -0.004061 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.525 | 0.275 | 30.250 | ... | ... | -0.00896 |
| -0.004081 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.525 | 0.275 | 31.250 | ... | ... | -0.009252 |
| -0.0041 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.525 | 0.275 | 32.250 | ... | ... | -0.009544 |
| -0.004119 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.525 | 0.275 | 33.250 | ... | ... | -0.009836 |
| -0.004138 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.525 | 0.275 | 34.250 | ... | ... | -0.010128 |
| -0.004156 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.525 | 0.275 | 35.250 | ... | ... | -0.01042 |
| -0.004174 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.525 | 0.275 | 36.250 | ... | ... | -0.010711 |
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.