Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010202 | ... | ... | 56.975 | 3.275 | 60.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| -0.010168 | ... | ... | 55.975 | 3.275 | 59.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| -0.010112 | ... | ... | 54.975 | 3.275 | 58.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.001087 |
| -0.010039 | ... | ... | 53.975 | 3.275 | 57.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.001087 |
| -0.009952 | ... | ... | 52.975 | 3.275 | 56.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| -0.009852 | ... | ... | 51.975 | 3.275 | 55.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| -0.009741 | ... | ... | 50.975 | 3.275 | 54.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001085 |
| -0.009622 | ... | ... | 49.975 | 3.275 | 53.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001083 |
| -0.009495 | ... | ... | 48.975 | 3.275 | 52.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001082 |
| -0.009361 | ... | ... | 47.975 | 3.275 | 51.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00108 |
| -0.009221 | ... | ... | 46.975 | 3.275 | 50.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001078 |
| -0.009076 | ... | ... | 45.975 | 3.275 | 49.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| -0.008926 | ... | ... | 44.975 | 3.275 | 48.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001074 |
| -0.008772 | ... | ... | 43.975 | 3.275 | 47.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001072 |
| -0.008615 | ... | ... | 42.975 | 3.275 | 46.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001069 |
| -0.008454 | ... | ... | 41.975 | 3.275 | 45.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001067 |
| -0.00829 | ... | ... | 40.975 | 3.275 | 44.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001064 |
| -0.008123 | ... | ... | 39.975 | 3.275 | 43.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001061 |
| -0.007954 | ... | ... | 38.975 | 3.275 | 42.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001058 |
| -0.007783 | ... | ... | 37.975 | 3.275 | 41.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001055 |
| -0.00761 | ... | ... | 36.975 | 3.275 | 40.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001051 |
| -0.007435 | ... | ... | 35.975 | 3.275 | 39.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001048 |
| -0.007258 | ... | ... | 34.975 | 3.275 | 38.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001044 |
| -0.00708 | ... | ... | 33.975 | 3.275 | 37.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001041 |
| -0.006901 | ... | ... | 32.975 | 3.275 | 36.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001037 |
| -0.00672 | ... | ... | 31.975 | 3.275 | 35.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| -0.006538 | ... | ... | 30.975 | 3.275 | 34.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001028 |
| -0.006355 | ... | ... | 29.975 | 3.275 | 33.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001024 |
| -0.006171 | ... | ... | 28.975 | 3.275 | 32.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00102 |
| -0.005986 | ... | ... | 27.975 | 3.275 | 31.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001015 |
| -0.0058 | ... | ... | 26.975 | 3.275 | 30.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.00101 |
| -0.005614 | ... | ... | 25.975 | 3.275 | 29.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| -0.005426 | ... | ... | 24.975 | 3.275 | 28.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.001 |
| -0.005239 | ... | ... | 23.975 | 3.275 | 27.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.000994 |
| -0.00505 | ... | ... | 22.975 | 3.275 | 26.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.000988 |
| -0.004861 | ... | ... | 21.975 | 3.275 | 25.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.000982 |
| -0.004672 | ... | ... | 20.975 | 3.275 | 24.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.000976 |
| -0.004482 | ... | ... | 19.975 | 3.275 | 23.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00097 |
| -0.004387 | ... | ... | 19.475 | 3.275 | 22.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.000966 |
| -0.004292 | ... | ... | 18.975 | 3.275 | 22.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.000963 |
| -0.004196 | ... | ... | 18.475 | 3.275 | 21.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00096 |
| -0.004101 | ... | ... | 17.975 | 3.275 | 21.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.000956 |
| -0.004005 | ... | ... | 17.475 | 3.275 | 20.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.000952 |
| -0.00391 | ... | ... | 16.975 | 3.275 | 20.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.000948 |
| -0.003814 | ... | ... | 16.475 | 3.275 | 19.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.000945 |
| -0.003718 | ... | ... | 15.975 | 3.275 | 19.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.000941 |
| -0.003622 | ... | ... | 15.475 | 3.275 | 18.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.000937 |
| -0.003527 | ... | ... | 14.975 | 3.275 | 18.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.000932 |
| -0.003431 | ... | ... | 14.475 | 3.275 | 17.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.000928 |
| -0.003335 | ... | ... | 13.975 | 3.275 | 17.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.000924 |
| -0.003239 | ... | ... | 13.475 | 3.275 | 16.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.000919 |
| -0.003142 | ... | ... | 12.975 | 3.275 | 16.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.000914 |
| -0.003046 | ... | ... | 12.475 | 3.275 | 15.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00091 |
| -0.00295 | ... | ... | 11.975 | 3.275 | 15.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.000905 |
| -0.002854 | ... | ... | 11.475 | 3.275 | 14.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.0009 |
| -0.002757 | ... | ... | 10.975 | 3.275 | 14.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.000894 |
| -0.002661 | ... | ... | 10.475 | 3.275 | 13.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.000889 |
| -0.002565 | ... | ... | 9.975 | 3.275 | 13.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.000883 |
| -0.002468 | ... | ... | 9.475 | 3.275 | 12.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.000877 |
| -0.002372 | ... | ... | 8.975 | 3.275 | 12.250 | 590000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000871 |
| -0.002275 | ... | ... | 8.475 | 3.275 | 11.750 | 595000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000865 |
| -0.002178 | ... | ... | 7.975 | 3.275 | 11.250 | 600000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000858 |
| -0.002082 | ... | ... | 7.500 | 3.250 | 10.750 | 605000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.000851 |
| -0.001985 | ... | ... | 7.025 | 3.225 | 10.250 | 610000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.000844 |
| -0.001888 | ... | ... | 6.550 | 3.200 | 9.750 | 615000 | 0.013 | -0.088 | 0.100 | ... | ... | -0.000836 |
| -0.001792 | ... | ... | 6.075 | 3.175 | 9.250 | 620000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.00145 |
| -0.001695 | ... | ... | 5.625 | 3.125 | 8.750 | 625000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.001434 |
| -0.001598 | ... | ... | 5.175 | 3.075 | 8.250 | 630000 | 0.025 | -0.175 | 0.200 | ... | ... | -0.001417 |
| -0.002393 | ... | ... | 4.725 | 3.050 | 7.775 | 635000 | 0.050 | -0.225 | 0.275 | ... | ... | -0.002407 |
| -0.003091 | ... | ... | 4.300 | 3 | 7.300 | 640000 | 0.075 | -0.275 | 0.350 | ... | ... | -0.003232 |
| -0.00371 | ... | ... | 3.900 | 2.925 | 6.825 | 645000 | 0.100 | -0.350 | 0.450 | ... | ... | -0.00394 |
| -0.004259 | ... | ... | 3.525 | 2.825 | 6.350 | 650000 | 0.125 | -0.425 | 0.550 | ... | ... | -0.004554 |
| -0.005329 | ... | ... | 3.150 | 2.750 | 5.900 | 655000 | 0.150 | -0.550 | 0.700 | ... | ... | -0.005085 |
| -0.006232 | ... | ... | 2.800 | 2.650 | 5.450 | 660000 | 0.200 | -0.650 | 0.850 | ... | ... | -0.006091 |
| -0.00699 | ... | ... | 2.475 | 2.525 | 5 | 665000 | 0.275 | -0.750 | 1.025 | ... | ... | -0.007398 |
| -0.008032 | ... | ... | 2.175 | 2.400 | 4.575 | 670000 | 0.350 | -0.875 | 1.225 | ... | ... | -0.008448 |
| -0.009232 | ... | ... | 1.900 | 2.275 | 4.175 | 675000 | 0.450 | -0.975 | 1.425 | ... | ... | -0.009642 |
| -0.010159 | 5.200 | 5.200 | 1.650 | 2.125 | 3.775 | 680000 | 0.550 | -1.125 | 1.675 | ... | ... | -0.010555 |
| -0.011129 | ... | ... | 1.425 | 1.975 | 3.400 | 685000 | 0.675 | -1.275 | 1.950 | ... | ... | -0.011502 |
| -0.012065 | ... | ... | 1.225 | 1.825 | 3.050 | 690000 | 0.825 | -1.425 | 2.250 | ... | ... | -0.012409 |
| -0.012908 | ... | ... | 1.025 | 1.700 | 2.725 | 695000 | 0.975 | -1.575 | 2.550 | ... | ... | -0.012981 |
| -0.013396 | ... | ... | 0.875 | 1.525 | 2.400 | 700000 | 1.175 | -1.700 | 2.875 | ... | ... | -0.013676 |
| -0.01396 | ... | ... | 0.725 | 1.400 | 2.125 | 705000 | 1.375 | -1.875 | 3.250 | ... | ... | -0.013997 |
| -0.014144 | ... | ... | 0.600 | 1.250 | 1.850 | 710000 | 1.600 | -2.025 | 3.625 | ... | ... | -0.014157 |
| -0.014363 | ... | ... | 0.500 | 1.125 | 1.625 | 715000 | 1.875 | -2.125 | 4 | ... | ... | -0.01435 |
| -0.014208 | ... | ... | 0.400 | 1 | 1.400 | 720000 | 2.150 | -2.275 | 4.425 | ... | ... | -0.014172 |
| -0.013899 | ... | ... | 0.325 | 0.875 | 1.200 | 725000 | 2.450 | -2.375 | 4.825 | ... | ... | -0.013841 |
| -0.01346 | ... | ... | 0.275 | 0.750 | 1.025 | 730000 | 2.750 | -2.525 | 5.275 | ... | ... | -0.013147 |
| -0.01293 | ... | ... | 0.225 | 0.650 | 0.875 | 735000 | 3.100 | -2.625 | 5.725 | ... | ... | -0.012587 |
| -0.012078 | ... | ... | 0.175 | 0.550 | 0.725 | 740000 | 3.450 | -2.725 | 6.175 | ... | ... | -0.011707 |
| -0.011197 | ... | ... | 0.125 | 0.475 | 0.600 | 745000 | 3.850 | -2.775 | 6.625 | ... | ... | -0.011119 |
| -0.010359 | ... | ... | 0.100 | 0.400 | 0.500 | 750000 | 4.225 | -2.875 | 7.100 | ... | ... | -0.00995 |
| -0.00965 | ... | ... | 0.075 | 0.350 | 0.425 | 755000 | 4.650 | -2.925 | 7.575 | ... | ... | -0.009234 |
| -0.008745 | ... | ... | 0.050 | 0.300 | 0.350 | 760000 | 5.075 | -2.975 | 8.050 | ... | ... | -0.008332 |
| -0.007625 | ... | ... | 0.050 | 0.225 | 0.275 | 765000 | 5.500 | -3.050 | 8.550 | ... | ... | -0.007227 |
| -0.0068 | ... | ... | 0.025 | 0.200 | 0.225 | 770000 | 5.950 | -3.075 | 9.025 | ... | ... | -0.006428 |
| -0.005817 | ... | ... | 0.025 | 0.150 | 0.175 | 775000 | 6.400 | -3.125 | 9.525 | ... | ... | -0.00549 |
| -0.005312 | ... | ... | 0.025 | 0.125 | 0.150 | 780000 | 6.875 | -3.150 | 10.025 | ... | ... | -0.005033 |
| -0.004012 | ... | ... | 0.025 | 0.075 | 0.100 | 785000 | 7.325 | -3.200 | 10.525 | ... | ... | -0.003828 |
| -0.003284 | ... | ... | 0.013 | 0.063 | 0.075 | 790000 | 7.800 | -3.225 | 11.025 | ... | ... | -0.003199 |
| -0.003334 | ... | ... | 0.013 | 0.063 | 0.075 | 795000 | 8.300 | -3.225 | 11.525 | ... | ... | -0.003305 |
| -0.002474 | ... | ... | 0.013 | 0.038 | 0.050 | 800000 | 8.775 | -3.250 | 12.025 | ... | ... | -0.002592 |
| -0.002505 | ... | ... | 0.013 | 0.038 | 0.050 | 805000 | 9.275 | -3.250 | 12.525 | ... | ... | -0.002691 |
| -0.001465 | ... | ... | 0.013 | 0.013 | 0.025 | 810000 | 9.750 | -3.275 | 13.025 | ... | ... | -0.001889 |
| -0.00148 | ... | ... | 0.013 | 0.013 | 0.025 | 815000 | 10.250 | -3.275 | 13.525 | ... | ... | -0.001986 |
| -0.001494 | ... | ... | 0.013 | 0.013 | 0.025 | 820000 | 10.750 | -3.275 | 14.025 | ... | ... | -0.002082 |
| -0.001507 | ... | ... | 0.013 | 0.013 | 0.025 | 825000 | 11.250 | -3.275 | 14.525 | ... | ... | -0.002179 |
| -0.000865 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 11.750 | -3.275 | 15.025 | ... | ... | -0.002276 |
| -0.000871 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 12.250 | -3.275 | 15.525 | ... | ... | -0.002372 |
| -0.000877 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 12.750 | -3.275 | 16.025 | ... | ... | -0.002469 |
| -0.000883 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 13.250 | -3.275 | 16.525 | ... | ... | -0.002566 |
| -0.000889 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 13.750 | -3.275 | 17.025 | ... | ... | -0.002662 |
| -0.000894 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 14.250 | -3.275 | 17.525 | ... | ... | -0.002759 |
| -0.0009 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 14.750 | -3.275 | 18.025 | ... | ... | -0.002856 |
| -0.000905 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 15.250 | -3.275 | 18.525 | ... | ... | -0.002952 |
| -0.00091 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 15.750 | -3.275 | 19.025 | ... | ... | -0.003049 |
| -0.000915 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 16.250 | -3.275 | 19.525 | ... | ... | -0.003145 |
| -0.00092 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 16.750 | -3.275 | 20.025 | ... | ... | -0.003242 |
| -0.000924 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 17.250 | -3.275 | 20.525 | ... | ... | -0.003338 |
| -0.000928 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 17.750 | -3.275 | 21.025 | ... | ... | -0.003435 |
| -0.000933 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 18.250 | -3.275 | 21.525 | ... | ... | -0.003531 |
| -0.000937 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 18.750 | -3.275 | 22.025 | ... | ... | -0.003628 |
| -0.000945 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 19.750 | -3.275 | 23.025 | ... | ... | -0.00382 |
| -0.000953 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 20.750 | -3.275 | 24.025 | ... | ... | -0.004013 |
| -0.00096 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 21.750 | -3.275 | 25.025 | ... | ... | -0.004205 |
| -0.000967 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 22.750 | -3.275 | 26.025 | ... | ... | -0.004398 |
| -0.000974 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 23.750 | -3.275 | 27.025 | ... | ... | -0.00459 |
| -0.00098 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 24.750 | -3.275 | 28.025 | ... | ... | -0.004782 |
| -0.000987 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 25.750 | -3.275 | 29.025 | ... | ... | -0.004975 |
| -0.000993 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 26.750 | -3.275 | 30.025 | ... | ... | -0.005167 |
| -0.000998 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 27.750 | -3.275 | 31.025 | ... | ... | -0.005358 |
| -0.001004 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 28.750 | -3.275 | 32.025 | ... | ... | -0.00555 |
| -0.001009 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 29.750 | -3.275 | 33.025 | ... | ... | -0.005742 |
| -0.001015 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 30.750 | -3.275 | 34.025 | ... | ... | -0.005933 |
| -0.00102 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 31.750 | -3.275 | 35.025 | ... | ... | -0.006125 |
| -0.001025 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 32.750 | -3.275 | 36.025 | ... | ... | -0.006316 |
| -0.001029 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 33.750 | -3.275 | 37.025 | ... | ... | -0.006507 |
| -0.001034 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 34.750 | -3.275 | 38.025 | ... | ... | -0.006698 |
| -0.001038 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 35.750 | -3.275 | 39.025 | ... | ... | -0.006889 |
| -0.001043 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 36.750 | -3.275 | 40.025 | ... | ... | -0.00708 |
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.