Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015437 | ... | ... | 53.275 | 0.225 | 53.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004998 |
| -0.015204 | ... | ... | 52.275 | 0.225 | 52.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004993 |
| -0.014963 | ... | ... | 51.275 | 0.225 | 51.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004987 |
| -0.014717 | ... | ... | 50.275 | 0.225 | 50.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004979 |
| -0.014464 | ... | ... | 49.275 | 0.225 | 49.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004971 |
| -0.014207 | ... | ... | 48.275 | 0.225 | 48.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004962 |
| -0.013945 | ... | ... | 47.275 | 0.225 | 47.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004952 |
| -0.013679 | ... | ... | 46.275 | 0.225 | 46.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004941 |
| -0.013411 | ... | ... | 45.275 | 0.225 | 45.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00493 |
| -0.013139 | ... | ... | 44.275 | 0.225 | 44.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004918 |
| -0.012864 | ... | ... | 43.275 | 0.225 | 43.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004905 |
| -0.012587 | ... | ... | 42.275 | 0.225 | 42.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004891 |
| -0.012308 | ... | ... | 41.275 | 0.225 | 41.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004877 |
| -0.012026 | ... | ... | 40.275 | 0.225 | 40.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004862 |
| -0.011743 | ... | ... | 39.275 | 0.225 | 39.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.004846 |
| -0.011459 | ... | ... | 38.275 | 0.225 | 38.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00483 |
| -0.011172 | ... | ... | 37.275 | 0.225 | 37.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004813 |
| -0.010885 | ... | ... | 36.275 | 0.225 | 36.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004795 |
| -0.010596 | ... | ... | 35.275 | 0.225 | 35.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004777 |
| -0.010306 | ... | ... | 34.275 | 0.225 | 34.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004758 |
| -0.010015 | ... | ... | 33.275 | 0.225 | 33.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004738 |
| -0.009723 | ... | ... | 32.275 | 0.225 | 32.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.004718 |
| -0.00943 | ... | ... | 31.275 | 0.225 | 31.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004696 |
| -0.009136 | ... | ... | 30.275 | 0.225 | 30.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.004674 |
| -0.008841 | ... | ... | 29.275 | 0.225 | 29.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004651 |
| -0.008546 | ... | ... | 28.275 | 0.225 | 28.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004627 |
| -0.00825 | ... | ... | 27.275 | 0.225 | 27.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004602 |
| -0.007954 | ... | ... | 26.275 | 0.225 | 26.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004576 |
| -0.007658 | ... | ... | 25.275 | 0.225 | 25.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004548 |
| -0.00736 | ... | ... | 24.275 | 0.225 | 24.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.00452 |
| -0.007062 | ... | ... | 23.275 | 0.225 | 23.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004491 |
| -0.006764 | ... | ... | 22.275 | 0.225 | 22.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00446 |
| -0.006466 | ... | ... | 21.275 | 0.225 | 21.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004428 |
| -0.006167 | ... | ... | 20.275 | 0.225 | 20.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| -0.006017 | ... | ... | 19.775 | 0.225 | 20 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004376 |
| -0.005867 | ... | ... | 19.275 | 0.225 | 19.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004358 |
| -0.005718 | ... | ... | 18.775 | 0.225 | 19 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.00434 |
| -0.005568 | ... | ... | 18.275 | 0.225 | 18.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004321 |
| -0.005418 | ... | ... | 17.775 | 0.225 | 18 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004301 |
| -0.005268 | ... | ... | 17.275 | 0.225 | 17.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| -0.005118 | ... | ... | 16.775 | 0.225 | 17 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00426 |
| -0.004968 | ... | ... | 16.275 | 0.225 | 16.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004239 |
| -0.004818 | ... | ... | 15.775 | 0.225 | 16 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004217 |
| -0.004668 | ... | ... | 15.275 | 0.225 | 15.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004195 |
| -0.004518 | ... | ... | 14.775 | 0.225 | 15 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004171 |
| -0.004368 | ... | ... | 14.275 | 0.225 | 14.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004147 |
| -0.004217 | ... | ... | 13.775 | 0.225 | 14 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004123 |
| -0.004067 | ... | ... | 13.275 | 0.225 | 13.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004097 |
| -0.003917 | ... | ... | 12.775 | 0.225 | 13 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.003767 | ... | ... | 12.275 | 0.225 | 12.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004042 |
| -0.003616 | ... | ... | 11.775 | 0.225 | 12 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004013 |
| -0.003466 | ... | ... | 11.275 | 0.225 | 11.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003984 |
| -0.003315 | ... | ... | 10.775 | 0.225 | 11 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003952 |
| -0.003165 | ... | ... | 10.275 | 0.225 | 10.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003919 |
| -0.003014 | ... | ... | 9.775 | 0.225 | 10 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| -0.002864 | ... | ... | 9.275 | 0.225 | 9.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.003849 |
| -0.002713 | ... | ... | 8.775 | 0.225 | 9 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
| -0.002562 | ... | ... | 8.275 | 0.225 | 8.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.003772 |
| -0.002412 | ... | ... | 7.775 | 0.225 | 8 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.003729 |
| -0.002261 | ... | ... | 7.275 | 0.225 | 7.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.003685 |
| -0.00211 | ... | ... | 6.775 | 0.225 | 7 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.003637 |
| -0.00196 | ... | ... | 6.275 | 0.225 | 6.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.003586 |
| -0.001809 | ... | ... | 5.775 | 0.225 | 6 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.003531 |
| -0.001658 | ... | ... | 5.275 | 0.225 | 5.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003472 |
| -0.001507 | ... | ... | 4.775 | 0.225 | 5 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| -0.001357 | ... | ... | 4.275 | 0.225 | 4.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
| -0.001206 | ... | ... | 3.775 | 0.225 | 4 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003257 |
| -0.001055 | ... | ... | 3.275 | 0.225 | 3.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.003168 |
| -0.000904 | ... | ... | 2.775 | 0.225 | 3 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.003067 |
| -0.000754 | ... | ... | 2.275 | 0.225 | 2.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| -0.000603 | ... | ... | 1.775 | 0.225 | 2 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.000452 | ... | ... | 1.300 | 0.200 | 1.500 | 680000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002626 |
| -0.004022 | ... | ... | 0.850 | 0.175 | 1.025 | 685000 | 0.025 | -0.050 | 0.075 | ... | ... | -0.003973 |
| -0.008434 | ... | ... | 0.475 | 0.125 | 0.600 | 690000 | 0.100 | -0.100 | 0.200 | ... | ... | -0.008447 |
| -0.010549 | ... | ... | 0.225 | 0.050 | 0.275 | 695000 | 0.275 | -0.175 | 0.450 | ... | ... | -0.010549 |
| -0.008447 | ... | ... | 0.075 | 0.025 | 0.100 | 700000 | 0.600 | -0.200 | 0.800 | ... | ... | -0.008434 |
| -0.003973 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.025 | -0.225 | 1.250 | ... | ... | -0.004022 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.500 | -0.225 | 1.725 | ... | ... | -0.000452 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2 | -0.225 | 2.225 | ... | ... | -0.000603 |
| -0.002949 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.500 | -0.225 | 2.725 | ... | ... | -0.000754 |
| -0.003067 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3 | -0.225 | 3.225 | ... | ... | -0.000904 |
| -0.003168 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.500 | -0.225 | 3.725 | ... | ... | -0.001055 |
| -0.003257 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4 | -0.225 | 4.225 | ... | ... | -0.001206 |
| -0.003336 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.500 | -0.225 | 4.725 | ... | ... | -0.001357 |
| -0.003407 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5 | -0.225 | 5.225 | ... | ... | -0.001507 |
| -0.003472 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.500 | -0.225 | 5.725 | ... | ... | -0.001658 |
| -0.003531 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6 | -0.225 | 6.225 | ... | ... | -0.001809 |
| -0.003586 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.500 | -0.225 | 6.725 | ... | ... | -0.00196 |
| -0.003637 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7 | -0.225 | 7.225 | ... | ... | -0.00211 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.500 | -0.225 | 7.725 | ... | ... | -0.002261 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8 | -0.225 | 8.225 | ... | ... | -0.002412 |
| -0.003772 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.500 | -0.225 | 8.725 | ... | ... | -0.002562 |
| -0.003812 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9 | -0.225 | 9.225 | ... | ... | -0.002713 |
| -0.003849 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.500 | -0.225 | 9.725 | ... | ... | -0.002864 |
| -0.003886 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10 | -0.225 | 10.225 | ... | ... | -0.003014 |
| -0.003919 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.500 | -0.225 | 10.725 | ... | ... | -0.003165 |
| -0.003952 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11 | -0.225 | 11.225 | ... | ... | -0.003316 |
| -0.003984 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.500 | -0.225 | 11.725 | ... | ... | -0.003466 |
| -0.004014 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12 | -0.225 | 12.225 | ... | ... | -0.003617 |
| -0.004042 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.500 | -0.225 | 12.725 | ... | ... | -0.003768 |
| -0.004071 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13 | -0.225 | 13.225 | ... | ... | -0.003918 |
| -0.004098 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.500 | -0.225 | 13.725 | ... | ... | -0.004069 |
| -0.004124 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14 | -0.225 | 14.225 | ... | ... | -0.004219 |
| -0.004148 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.500 | -0.225 | 14.725 | ... | ... | -0.00437 |
| -0.004172 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15 | -0.225 | 15.225 | ... | ... | -0.00452 |
| -0.004196 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.500 | -0.225 | 15.725 | ... | ... | -0.004671 |
| -0.004219 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16 | -0.225 | 16.225 | ... | ... | -0.004821 |
| -0.004241 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.500 | -0.225 | 16.725 | ... | ... | -0.004971 |
| -0.004262 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17 | -0.225 | 17.225 | ... | ... | -0.005122 |
| -0.004283 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.500 | -0.225 | 17.725 | ... | ... | -0.005272 |
| -0.004303 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18 | -0.225 | 18.225 | ... | ... | -0.005422 |
| -0.004323 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.500 | -0.225 | 18.725 | ... | ... | -0.005572 |
| -0.004361 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.500 | -0.225 | 19.725 | ... | ... | -0.005873 |
| -0.004397 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.500 | -0.225 | 20.725 | ... | ... | -0.006173 |
| -0.004431 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.500 | -0.225 | 21.725 | ... | ... | -0.006474 |
| -0.004464 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.500 | -0.225 | 22.725 | ... | ... | -0.006774 |
| -0.004495 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.500 | -0.225 | 23.725 | ... | ... | -0.007074 |
| -0.004526 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.500 | -0.225 | 24.725 | ... | ... | -0.007374 |
| -0.004555 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.500 | -0.225 | 25.725 | ... | ... | -0.007674 |
| -0.004583 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.500 | -0.225 | 26.725 | ... | ... | -0.007974 |
| -0.004609 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.500 | -0.225 | 27.725 | ... | ... | -0.008274 |
| -0.004635 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.500 | -0.225 | 28.725 | ... | ... | -0.008574 |
| -0.004661 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.500 | -0.225 | 29.725 | ... | ... | -0.008873 |
| -0.004685 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.500 | -0.225 | 30.725 | ... | ... | -0.009173 |
| -0.004708 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.500 | -0.225 | 31.725 | ... | ... | -0.009472 |
| -0.004731 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.500 | -0.225 | 32.725 | ... | ... | -0.009772 |
| -0.004753 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.500 | -0.225 | 33.725 | ... | ... | -0.010071 |
| -0.004775 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.500 | -0.225 | 34.725 | ... | ... | -0.01037 |
| -0.004795 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.500 | -0.225 | 35.725 | ... | ... | -0.010669 |
| -0.004816 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.500 | -0.225 | 36.725 | ... | ... | -0.010968 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.