Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010499 | ... | ... | 53.500 | -0.250 | 53.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.001439 |
| -0.01037 | ... | ... | 52.500 | -0.250 | 52.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.001438 |
| -0.010231 | ... | ... | 51.500 | -0.250 | 51.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.001436 |
| -0.010084 | ... | ... | 50.500 | -0.250 | 50.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.001434 |
| -0.00993 | ... | ... | 49.500 | -0.250 | 49.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001432 |
| -0.00977 | ... | ... | 48.500 | -0.250 | 48.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00143 |
| -0.009605 | ... | ... | 47.500 | -0.250 | 47.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001427 |
| -0.009435 | ... | ... | 46.500 | -0.250 | 46.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001424 |
| -0.009261 | ... | ... | 45.500 | -0.250 | 45.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001421 |
| -0.009083 | ... | ... | 44.500 | -0.250 | 44.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001417 |
| -0.008902 | ... | ... | 43.500 | -0.250 | 43.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001414 |
| -0.008718 | ... | ... | 42.500 | -0.250 | 42.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.00141 |
| -0.008532 | ... | ... | 41.500 | -0.250 | 41.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.001405 |
| -0.008342 | ... | ... | 40.500 | -0.250 | 40.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.001401 |
| -0.008151 | ... | ... | 39.500 | -0.250 | 39.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.001397 |
| -0.007958 | ... | ... | 38.500 | -0.250 | 38.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.001392 |
| -0.007763 | ... | ... | 37.500 | -0.250 | 37.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.001387 |
| -0.007566 | ... | ... | 36.500 | -0.250 | 36.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.001382 |
| -0.007368 | ... | ... | 35.500 | -0.250 | 35.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.001377 |
| -0.007169 | ... | ... | 34.500 | -0.250 | 34.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.001371 |
| -0.006969 | ... | ... | 33.500 | -0.250 | 33.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.001365 |
| -0.006767 | ... | ... | 32.500 | -0.250 | 32.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.001359 |
| -0.006564 | ... | ... | 31.500 | -0.250 | 31.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.001353 |
| -0.00636 | ... | ... | 30.500 | -0.250 | 30.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.001347 |
| -0.006156 | ... | ... | 29.500 | -0.250 | 29.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00134 |
| -0.005951 | ... | ... | 28.500 | -0.250 | 28.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.001333 |
| -0.005745 | ... | ... | 27.500 | -0.250 | 27.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.001326 |
| -0.005538 | ... | ... | 26.500 | -0.250 | 26.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.001318 |
| -0.005331 | ... | ... | 25.500 | -0.250 | 25.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00131 |
| -0.005123 | ... | ... | 24.500 | -0.250 | 24.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.001302 |
| -0.004915 | ... | ... | 23.500 | -0.250 | 23.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.001294 |
| -0.004706 | ... | ... | 22.500 | -0.250 | 22.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.001284 |
| -0.004601 | ... | ... | 22 | -0.250 | 21.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.00128 |
| -0.004497 | ... | ... | 21.500 | -0.250 | 21.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.001275 |
| -0.004392 | ... | ... | 21 | -0.250 | 20.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.00127 |
| -0.004287 | ... | ... | 20.500 | -0.250 | 20.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.001265 |
| -0.004182 | ... | ... | 20 | -0.250 | 19.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00126 |
| -0.004077 | ... | ... | 19.500 | -0.250 | 19.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.001255 |
| -0.003972 | ... | ... | 19 | -0.250 | 18.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.001249 |
| -0.003867 | ... | ... | 18.500 | -0.250 | 18.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.001244 |
| -0.003762 | ... | ... | 18 | -0.250 | 17.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.001238 |
| -0.003657 | ... | ... | 17.500 | -0.250 | 17.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.001232 |
| -0.003551 | ... | ... | 17 | -0.250 | 16.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.001226 |
| -0.003446 | ... | ... | 16.500 | -0.250 | 16.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00122 |
| -0.00334 | ... | ... | 16 | -0.250 | 15.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.001214 |
| -0.003235 | ... | ... | 15.500 | -0.250 | 15.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.001207 |
| -0.003129 | ... | ... | 15 | -0.250 | 14.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.0012 |
| -0.003024 | ... | ... | 14.500 | -0.250 | 14.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.001193 |
| -0.002918 | ... | ... | 14 | -0.250 | 13.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.001186 |
| -0.002812 | ... | ... | 13.500 | -0.250 | 13.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.001178 |
| -0.002706 | ... | ... | 13 | -0.250 | 12.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00117 |
| -0.0026 | ... | ... | 12.500 | -0.250 | 12.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.001162 |
| -0.002495 | ... | ... | 12 | -0.250 | 11.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001154 |
| -0.002389 | ... | ... | 11.500 | -0.250 | 11.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001145 |
| -0.002283 | ... | ... | 11 | -0.250 | 10.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001135 |
| -0.002177 | ... | ... | 10.500 | -0.250 | 10.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001126 |
| -0.002071 | ... | ... | 10 | -0.250 | 9.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| -0.001965 | ... | ... | 9.500 | -0.250 | 9.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001105 |
| -0.001859 | ... | ... | 9 | -0.250 | 8.750 | 595000 | 0.025 | 0 | 0.025 | ... | ... | -0.001913 |
| -0.001752 | ... | ... | 8.500 | -0.250 | 8.250 | 600000 | 0.025 | 0 | 0.025 | ... | ... | -0.00189 |
| -0.002912 | ... | ... | 8.025 | -0.250 | 7.775 | 605000 | 0.050 | 0 | 0.050 | ... | ... | -0.003212 |
| -0.003913 | ... | ... | 7.550 | -0.250 | 7.300 | 610000 | 0.075 | 0 | 0.075 | ... | ... | -0.004313 |
| -0.005722 | ... | ... | 7.100 | -0.250 | 6.850 | 615000 | 0.125 | 0 | 0.125 | ... | ... | -0.006203 |
| -0.007239 | ... | ... | 6.650 | -0.250 | 6.400 | 620000 | 0.175 | 0 | 0.175 | ... | ... | -0.007764 |
| -0.00923 | ... | ... | 6.200 | -0.225 | 5.975 | 625000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.00978 |
| -0.010259 | ... | ... | 5.775 | -0.250 | 5.525 | 630000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.010818 |
| -0.01169 | ... | ... | 5.325 | -0.225 | 5.100 | 635000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.012246 |
| -0.013362 | ... | ... | 4.925 | -0.225 | 4.700 | 640000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.013903 |
| -0.014692 | ... | ... | 4.525 | -0.225 | 4.300 | 645000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.015212 |
| -0.016118 | ... | ... | 4.125 | -0.200 | 3.925 | 650000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.016609 |
| -0.017541 | ... | ... | 3.775 | -0.200 | 3.575 | 655000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.017633 |
| -0.018554 | ... | ... | 3.425 | -0.200 | 3.225 | 660000 | 0.975 | 0.050 | 0.925 | ... | ... | -0.018641 |
| -0.019488 | ... | ... | 3.075 | -0.175 | 2.900 | 665000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.019564 |
| -0.020293 | ... | ... | 2.775 | -0.175 | 2.600 | 670000 | 1.350 | 0.075 | 1.275 | ... | ... | -0.020351 |
| -0.020654 | ... | ... | 2.475 | -0.175 | 2.300 | 675000 | 1.575 | 0.100 | 1.475 | ... | ... | -0.020972 |
| -0.021125 | ... | ... | 2.200 | -0.150 | 2.050 | 680000 | 1.800 | 0.100 | 1.700 | ... | ... | -0.021137 |
| -0.021138 | ... | ... | 1.950 | -0.150 | 1.800 | 685000 | 2.050 | 0.100 | 1.950 | ... | ... | -0.021125 |
| -0.020972 | ... | ... | 1.725 | -0.150 | 1.575 | 690000 | 2.325 | 0.100 | 2.225 | ... | ... | -0.020936 |
| -0.020645 | ... | ... | 1.500 | -0.125 | 1.375 | 695000 | 2.625 | 0.125 | 2.500 | ... | ... | -0.020587 |
| -0.020187 | ... | ... | 1.325 | -0.125 | 1.200 | 700000 | 2.950 | 0.150 | 2.800 | ... | ... | -0.02011 |
| -0.019312 | ... | ... | 1.150 | -0.125 | 1.025 | 705000 | 3.275 | 0.150 | 3.125 | ... | ... | -0.019224 |
| -0.018726 | ... | ... | 0.975 | -0.075 | 0.900 | 710000 | 3.625 | 0.150 | 3.475 | ... | ... | -0.01827 |
| -0.017409 | ... | ... | 0.850 | -0.100 | 0.750 | 715000 | 4 | 0.175 | 3.825 | ... | ... | -0.017317 |
| -0.016533 | ... | ... | 0.725 | -0.075 | 0.650 | 720000 | 4.375 | 0.175 | 4.200 | ... | ... | -0.016019 |
| -0.015363 | ... | ... | 0.625 | -0.075 | 0.550 | 725000 | 4.775 | 0.175 | 4.600 | ... | ... | -0.014828 |
| -0.013879 | ... | ... | 0.525 | -0.075 | 0.450 | 730000 | 5.200 | 0.200 | 5 | ... | ... | -0.013853 |
| -0.012632 | ... | ... | 0.425 | -0.050 | 0.375 | 735000 | 5.625 | 0.200 | 5.425 | ... | ... | -0.012652 |
| -0.011758 | ... | ... | 0.375 | -0.050 | 0.325 | 740000 | 6.050 | 0.200 | 5.850 | ... | ... | -0.011206 |
| -0.01072 | ... | ... | 0.300 | -0.025 | 0.275 | 745000 | 6.500 | 0.225 | 6.275 | ... | ... | -0.010182 |
| -0.009505 | ... | ... | 0.250 | -0.025 | 0.225 | 750000 | 6.950 | 0.225 | 6.725 | ... | ... | -0.008991 |
| -0.008088 | ... | ... | 0.200 | -0.025 | 0.175 | 755000 | 7.400 | 0.225 | 7.175 | ... | ... | -0.007617 |
| -0.007357 | ... | ... | 0.175 | -0.025 | 0.150 | 760000 | 7.875 | 0.225 | 7.650 | ... | ... | -0.006933 |
| -0.006535 | ... | ... | 0.150 | -0.025 | 0.125 | 765000 | 8.350 | 0.225 | 8.125 | ... | ... | -0.006173 |
| -0.005612 | ... | ... | 0.100 | 0 | 0.100 | 770000 | 8.825 | 0.250 | 8.575 | ... | ... | -0.00533 |
| -0.004571 | ... | ... | 0.100 | -0.025 | 0.075 | 775000 | 9.300 | 0.225 | 9.075 | ... | ... | -0.004395 |
| -0.003381 | ... | ... | 0.075 | -0.025 | 0.050 | 780000 | 9.775 | 0.225 | 9.550 | ... | ... | -0.003354 |
| -0.003419 | ... | ... | 0.050 | 0 | 0.050 | 785000 | 10.275 | 0.250 | 10.025 | ... | ... | -0.003463 |
| -0.003454 | ... | ... | 0.050 | 0 | 0.050 | 790000 | 10.775 | 0.250 | 10.525 | ... | ... | -0.003572 |
| -0.002011 | ... | ... | 0.025 | 0 | 0.025 | 795000 | 11.250 | 0.225 | 11.025 | ... | ... | -0.002389 |
| -0.002028 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 11.750 | 0.250 | 11.500 | ... | ... | -0.002495 |
| -0.002045 | ... | ... | 0.025 | 0 | 0.025 | 805000 | 12.250 | 0.250 | 12 | ... | ... | -0.002601 |
| -0.00206 | ... | ... | 0.025 | 0 | 0.025 | 810000 | 12.750 | 0.250 | 12.500 | ... | ... | -0.002707 |
| -0.001178 | ... | ... | 0.025 | -0.013 | 0.013 | 815000 | 13.250 | 0.250 | 13 | ... | ... | -0.002813 |
| -0.001186 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13.750 | 0.250 | 13.500 | ... | ... | -0.002919 |
| -0.001193 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 14.250 | 0.250 | 14 | ... | ... | -0.003025 |
| -0.0012 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14.750 | 0.250 | 14.500 | ... | ... | -0.003131 |
| -0.001207 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 15.250 | 0.250 | 15 | ... | ... | -0.003237 |
| -0.001214 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.003343 |
| -0.00122 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 16.250 | 0.250 | 16 | ... | ... | -0.003449 |
| -0.001227 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16.750 | 0.250 | 16.500 | ... | ... | -0.003555 |
| -0.001233 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 17.250 | 0.250 | 17 | ... | ... | -0.00366 |
| -0.001239 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17.750 | 0.250 | 17.500 | ... | ... | -0.003766 |
| -0.001244 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 18.250 | 0.250 | 18 | ... | ... | -0.003872 |
| -0.00125 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18.750 | 0.250 | 18.500 | ... | ... | -0.003978 |
| -0.001261 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19.750 | 0.250 | 19.500 | ... | ... | -0.004189 |
| -0.001271 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20.750 | 0.250 | 20.500 | ... | ... | -0.004401 |
| -0.001281 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21.750 | 0.250 | 21.500 | ... | ... | -0.004612 |
| -0.00129 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22.750 | 0.250 | 22.500 | ... | ... | -0.004823 |
| -0.001299 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.750 | 0.250 | 23.500 | ... | ... | -0.005034 |
| -0.001308 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.750 | 0.250 | 24.500 | ... | ... | -0.005245 |
| -0.001316 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.750 | 0.250 | 25.500 | ... | ... | -0.005455 |
| -0.001324 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.750 | 0.250 | 26.500 | ... | ... | -0.005666 |
| -0.001332 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.750 | 0.250 | 27.500 | ... | ... | -0.005877 |
| -0.001339 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.750 | 0.250 | 28.500 | ... | ... | -0.006087 |
| -0.001347 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.750 | 0.250 | 29.500 | ... | ... | -0.006297 |
| -0.001354 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.750 | 0.250 | 30.500 | ... | ... | -0.006507 |
| -0.00136 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.750 | 0.250 | 31.500 | ... | ... | -0.006717 |
| -0.001367 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.750 | 0.250 | 32.500 | ... | ... | -0.006927 |
| -0.001373 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.750 | 0.250 | 33.500 | ... | ... | -0.007137 |
| -0.001379 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.750 | 0.250 | 34.500 | ... | ... | -0.007347 |
| -0.001385 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.750 | 0.250 | 35.500 | ... | ... | -0.007556 |
| -0.001391 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.750 | 0.250 | 36.500 | ... | ... | -0.007766 |
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.