Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005343 | ... | ... | 53.500 | -0.225 | 53.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004641 |
| 0.005243 | ... | ... | 52.500 | -0.225 | 52.275 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004636 |
| 0.005143 | ... | ... | 51.500 | -0.225 | 51.275 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00463 |
| 0.005043 | ... | ... | 50.500 | -0.225 | 50.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| 0.004943 | ... | ... | 49.500 | -0.225 | 49.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| 0.004843 | ... | ... | 48.500 | -0.225 | 48.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004607 |
| 0.004743 | ... | ... | 47.500 | -0.225 | 47.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004598 |
| 0.004643 | ... | ... | 46.500 | -0.225 | 46.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004588 |
| 0.004544 | ... | ... | 45.500 | -0.225 | 45.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004577 |
| 0.004444 | ... | ... | 44.500 | -0.225 | 44.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.004566 |
| 0.004344 | ... | ... | 43.500 | -0.225 | 43.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.004554 |
| 0.004244 | ... | ... | 42.500 | -0.225 | 42.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.004542 |
| 0.004144 | ... | ... | 41.500 | -0.225 | 41.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.004528 |
| 0.004044 | ... | ... | 40.500 | -0.225 | 40.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.004514 |
| 0.003944 | ... | ... | 39.500 | -0.225 | 39.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.0045 |
| 0.003845 | ... | ... | 38.500 | -0.225 | 38.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.004485 |
| 0.003745 | ... | ... | 37.500 | -0.225 | 37.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.004469 |
| 0.003645 | ... | ... | 36.500 | -0.225 | 36.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.004453 |
| 0.003545 | ... | ... | 35.500 | -0.225 | 35.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.004436 |
| 0.003445 | ... | ... | 34.500 | -0.225 | 34.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.004418 |
| 0.003345 | ... | ... | 33.500 | -0.225 | 33.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.004399 |
| 0.003245 | ... | ... | 32.500 | -0.225 | 32.275 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.00438 |
| 0.003146 | ... | ... | 31.500 | -0.225 | 31.275 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.004361 |
| 0.003046 | ... | ... | 30.500 | -0.225 | 30.275 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00434 |
| 0.002946 | ... | ... | 29.500 | -0.225 | 29.275 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.004318 |
| 0.002846 | ... | ... | 28.500 | -0.225 | 28.275 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004296 |
| 0.002746 | ... | ... | 27.500 | -0.225 | 27.275 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004273 |
| 0.002646 | ... | ... | 26.500 | -0.225 | 26.275 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004249 |
| 0.002546 | ... | ... | 25.500 | -0.225 | 25.275 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004223 |
| 0.002447 | ... | ... | 24.500 | -0.225 | 24.275 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004197 |
| 0.002347 | ... | ... | 23.500 | -0.225 | 23.275 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00417 |
| 0.002247 | ... | ... | 22.500 | -0.225 | 22.275 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004141 |
| 0.002147 | ... | ... | 21.500 | -0.225 | 21.275 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004111 |
| 0.002047 | ... | ... | 20.500 | -0.225 | 20.275 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.00408 |
| 0.001997 | ... | ... | 20 | -0.225 | 19.775 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004063 |
| 0.001947 | ... | ... | 19.500 | -0.225 | 19.275 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004047 |
| 0.001897 | ... | ... | 19 | -0.225 | 18.775 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| 0.001847 | ... | ... | 18.500 | -0.225 | 18.275 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| 0.001797 | ... | ... | 18 | -0.225 | 17.775 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003994 |
| 0.001748 | ... | ... | 17.500 | -0.225 | 17.275 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003975 |
| 0.001698 | ... | ... | 17 | -0.225 | 16.775 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003956 |
| 0.001648 | ... | ... | 16.500 | -0.225 | 16.275 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003936 |
| 0.001598 | ... | ... | 16 | -0.225 | 15.775 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003916 |
| 0.001548 | ... | ... | 15.500 | -0.225 | 15.275 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003895 |
| 0.001498 | ... | ... | 15 | -0.225 | 14.775 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003873 |
| 0.001448 | ... | ... | 14.500 | -0.225 | 14.275 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003851 |
| 0.001398 | ... | ... | 14 | -0.225 | 13.775 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003828 |
| 0.001348 | ... | ... | 13.500 | -0.225 | 13.275 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003804 |
| 0.001298 | ... | ... | 13 | -0.225 | 12.775 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003779 |
| 0.001248 | ... | ... | 12.500 | -0.225 | 12.275 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003753 |
| 0.001198 | ... | ... | 12 | -0.225 | 11.775 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| 0.001148 | ... | ... | 11.500 | -0.225 | 11.275 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| 0.001098 | ... | ... | 11 | -0.225 | 10.775 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003669 |
| 0.001049 | ... | ... | 10.500 | -0.225 | 10.275 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003639 |
| 0.000999 | ... | ... | 10 | -0.225 | 9.775 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
| 0.000949 | ... | ... | 9.500 | -0.225 | 9.275 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.003574 |
| 0.000899 | ... | ... | 9 | -0.225 | 8.775 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.003539 |
| 0.000849 | ... | ... | 8.500 | -0.225 | 8.275 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.003502 |
| 0.000799 | ... | ... | 8 | -0.225 | 7.775 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.003463 |
| 0.000749 | ... | ... | 7.500 | -0.225 | 7.275 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.003421 |
| 0.000699 | ... | ... | 7 | -0.225 | 6.775 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.003377 |
| 0.000649 | ... | ... | 6.500 | -0.225 | 6.275 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.00333 |
| 0.000599 | ... | ... | 6 | -0.225 | 5.775 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.003279 |
| 0.000549 | ... | ... | 5.500 | -0.225 | 5.275 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003224 |
| 0.000499 | ... | ... | 5 | -0.225 | 4.775 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003163 |
| 0.000449 | ... | ... | 4.500 | -0.225 | 4.275 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
| 0.000399 | ... | ... | 4 | -0.225 | 3.775 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003024 |
| 0.00035 | ... | ... | 3.500 | -0.225 | 3.275 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002942 |
| 0.0003 | ... | ... | 3 | -0.225 | 2.775 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002848 |
| 0.00025 | ... | ... | 2.500 | -0.225 | 2.275 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002738 |
| 0.0002 | ... | ... | 2 | -0.225 | 1.775 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002606 |
| 0.00015 | ... | ... | 1.500 | -0.200 | 1.300 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004109 |
| 0.0001 | ... | ... | 1.050 | -0.200 | 0.850 | 685000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.008026 |
| 0.00005 | ... | ... | 0.625 | -0.150 | 0.475 | 690000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.012646 |
| -0.008013 | ... | ... | 0.325 | -0.100 | 0.225 | 695000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.016026 |
| -0.006448 | ... | ... | 0.125 | -0.050 | 0.075 | 700000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.016876 |
| -0.003689 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.018235 |
| -0.002438 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.725 | 0.225 | 1.500 | ... | ... | -0.019317 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.225 | 0.225 | 2 | ... | ... | -0.021181 |
| -0.002738 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.725 | 0.225 | 2.500 | ... | ... | -0.02274 |
| -0.002848 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.225 | 0.225 | 3 | ... | ... | -0.024085 |
| -0.002942 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.725 | 0.225 | 3.500 | ... | ... | -0.025272 |
| -0.003024 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.225 | 0.225 | 4 | ... | ... | -0.026339 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.725 | 0.225 | 4.500 | ... | ... | -0.027309 |
| -0.003163 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.225 | 0.225 | 5 | ... | ... | -0.0282 |
| -0.003224 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.725 | 0.225 | 5.500 | ... | ... | -0.029027 |
| -0.003279 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.225 | 0.225 | 6 | ... | ... | -0.029797 |
| -0.00333 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.725 | 0.225 | 6.500 | ... | ... | -0.030521 |
| -0.003377 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.225 | 0.225 | 7 | ... | ... | -0.031204 |
| -0.003421 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.725 | 0.225 | 7.500 | ... | ... | -0.031851 |
| -0.003463 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.225 | 0.225 | 8 | ... | ... | -0.032466 |
| -0.003502 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.725 | 0.225 | 8.500 | ... | ... | -0.033053 |
| -0.003539 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.225 | 0.225 | 9 | ... | ... | -0.033616 |
| -0.003574 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.725 | 0.225 | 9.500 | ... | ... | -0.034155 |
| -0.003608 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.225 | 0.225 | 10 | ... | ... | -0.034674 |
| -0.003639 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.725 | 0.225 | 10.500 | ... | ... | -0.035175 |
| -0.00367 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.225 | 0.225 | 11 | ... | ... | -0.035658 |
| -0.003699 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.725 | 0.225 | 11.500 | ... | ... | -0.036126 |
| -0.003727 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.225 | 0.225 | 12 | ... | ... | -0.036579 |
| -0.003754 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.725 | 0.225 | 12.500 | ... | ... | -0.03702 |
| -0.00378 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.225 | 0.225 | 13 | ... | ... | -0.037448 |
| -0.003805 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.725 | 0.225 | 13.500 | ... | ... | -0.037864 |
| -0.003829 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.225 | 0.225 | 14 | ... | ... | -0.03827 |
| -0.003852 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.725 | 0.225 | 14.500 | ... | ... | -0.038667 |
| -0.003874 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.225 | 0.225 | 15 | ... | ... | -0.039054 |
| -0.003896 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.725 | 0.225 | 15.500 | ... | ... | -0.039432 |
| -0.003918 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.225 | 0.225 | 16 | ... | ... | -0.039802 |
| -0.003938 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.725 | 0.225 | 16.500 | ... | ... | -0.040165 |
| -0.003958 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.225 | 0.225 | 17 | ... | ... | -0.04052 |
| -0.003977 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.725 | 0.225 | 17.500 | ... | ... | -0.040868 |
| -0.003996 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.225 | 0.225 | 18 | ... | ... | -0.041211 |
| -0.004014 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.725 | 0.225 | 18.500 | ... | ... | -0.041547 |
| -0.004049 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.725 | 0.225 | 19.500 | ... | ... | -0.042201 |
| -0.004083 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.725 | 0.225 | 20.500 | ... | ... | -0.042835 |
| -0.004115 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.725 | 0.225 | 21.500 | ... | ... | -0.04345 |
| -0.004145 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.725 | 0.225 | 22.500 | ... | ... | -0.044048 |
| -0.004174 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.725 | 0.225 | 23.500 | ... | ... | -0.04463 |
| -0.004202 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.725 | 0.225 | 24.500 | ... | ... | -0.045197 |
| -0.00423 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.725 | 0.225 | 25.500 | ... | ... | -0.045751 |
| -0.004255 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.725 | 0.225 | 26.500 | ... | ... | -0.046293 |
| -0.00428 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.725 | 0.225 | 27.500 | ... | ... | -0.046823 |
| -0.004304 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.725 | 0.225 | 28.500 | ... | ... | -0.047343 |
| -0.004328 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.047853 |
| -0.00435 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.725 | 0.225 | 30.500 | ... | ... | -0.048353 |
| -0.004372 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.725 | 0.225 | 31.500 | ... | ... | -0.048845 |
| -0.004393 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.725 | 0.225 | 32.500 | ... | ... | -0.049329 |
| -0.004413 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.725 | 0.225 | 33.500 | ... | ... | -0.049805 |
| -0.004433 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.725 | 0.225 | 34.500 | ... | ... | -0.050274 |
| -0.004453 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.725 | 0.225 | 35.500 | ... | ... | -0.050737 |
| -0.004471 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.725 | 0.225 | 36.500 | ... | ... | -0.051193 |
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.