Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014152 | ... | ... | 53.975 | -0.475 | 53.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003609 |
| -0.013944 | ... | ... | 52.975 | -0.475 | 52.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003605 |
| -0.013729 | ... | ... | 51.975 | -0.475 | 51.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003601 |
| -0.013507 | ... | ... | 50.975 | -0.475 | 50.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003596 |
| -0.013279 | ... | ... | 49.975 | -0.475 | 49.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.00359 |
| -0.013047 | ... | ... | 48.975 | -0.475 | 48.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003583 |
| -0.01281 | ... | ... | 47.975 | -0.475 | 47.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003576 |
| -0.012569 | ... | ... | 46.975 | -0.475 | 46.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003568 |
| -0.012324 | ... | ... | 45.975 | -0.475 | 45.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.00356 |
| -0.012077 | ... | ... | 44.975 | -0.475 | 44.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003551 |
| -0.011827 | ... | ... | 43.975 | -0.475 | 43.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003542 |
| -0.011574 | ... | ... | 42.975 | -0.475 | 42.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003532 |
| -0.011319 | ... | ... | 41.975 | -0.475 | 41.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003521 |
| -0.011062 | ... | ... | 40.975 | -0.475 | 40.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003511 |
| -0.010803 | ... | ... | 39.975 | -0.475 | 39.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.0035 |
| -0.010542 | ... | ... | 38.975 | -0.475 | 38.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003488 |
| -0.01028 | ... | ... | 37.975 | -0.475 | 37.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003475 |
| -0.010016 | ... | ... | 36.975 | -0.475 | 36.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003463 |
| -0.009751 | ... | ... | 35.975 | -0.475 | 35.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00345 |
| -0.009485 | ... | ... | 34.975 | -0.475 | 34.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003436 |
| -0.009218 | ... | ... | 33.975 | -0.475 | 33.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003421 |
| -0.00895 | ... | ... | 32.975 | -0.475 | 32.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| -0.008681 | ... | ... | 31.975 | -0.475 | 31.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003391 |
| -0.008411 | ... | ... | 30.975 | -0.475 | 30.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003375 |
| -0.008141 | ... | ... | 29.975 | -0.475 | 29.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003358 |
| -0.007869 | ... | ... | 28.975 | -0.475 | 28.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003341 |
| -0.007597 | ... | ... | 27.975 | -0.475 | 27.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
| -0.007325 | ... | ... | 26.975 | -0.475 | 26.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003304 |
| -0.007052 | ... | ... | 25.975 | -0.475 | 25.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003284 |
| -0.006779 | ... | ... | 24.975 | -0.475 | 24.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003264 |
| -0.006505 | ... | ... | 23.975 | -0.475 | 23.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003243 |
| -0.00623 | ... | ... | 22.975 | -0.475 | 22.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.00322 |
| -0.005955 | ... | ... | 21.975 | -0.475 | 21.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003197 |
| -0.00568 | ... | ... | 20.975 | -0.475 | 20.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
| -0.005543 | ... | ... | 20.475 | -0.475 | 20 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00316 |
| -0.005405 | ... | ... | 19.975 | -0.475 | 19.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003147 |
| -0.005267 | ... | ... | 19.475 | -0.475 | 19 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003134 |
| -0.005129 | ... | ... | 18.975 | -0.475 | 18.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00312 |
| -0.004991 | ... | ... | 18.475 | -0.475 | 18 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003106 |
| -0.004853 | ... | ... | 17.975 | -0.475 | 17.500 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003091 |
| -0.004715 | ... | ... | 17.475 | -0.475 | 17 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003076 |
| -0.004577 | ... | ... | 16.975 | -0.475 | 16.500 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003061 |
| -0.004439 | ... | ... | 16.475 | -0.475 | 16 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003045 |
| -0.0043 | ... | ... | 15.975 | -0.475 | 15.500 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003029 |
| -0.004162 | ... | ... | 15.475 | -0.475 | 15 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003012 |
| -0.004024 | ... | ... | 14.975 | -0.475 | 14.500 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002995 |
| -0.003885 | ... | ... | 14.475 | -0.475 | 14 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002977 |
| -0.003747 | ... | ... | 13.975 | -0.475 | 13.500 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
| -0.003609 | ... | ... | 13.475 | -0.475 | 13 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002939 |
| -0.00347 | ... | ... | 12.975 | -0.475 | 12.500 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002919 |
| -0.003332 | ... | ... | 12.475 | -0.475 | 12 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002898 |
| -0.003193 | ... | ... | 11.975 | -0.475 | 11.500 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002876 |
| -0.003054 | ... | ... | 11.475 | -0.475 | 11 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.002854 |
| -0.002916 | ... | ... | 10.975 | -0.475 | 10.500 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.00283 |
| -0.002777 | ... | ... | 10.475 | -0.475 | 10 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002805 |
| -0.002638 | ... | ... | 9.975 | -0.475 | 9.500 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002779 |
| -0.0025 | ... | ... | 9.475 | -0.475 | 9 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002752 |
| -0.002361 | ... | ... | 8.975 | -0.475 | 8.500 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.002222 | ... | ... | 8.475 | -0.475 | 8 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002693 |
| -0.002083 | ... | ... | 7.975 | -0.475 | 7.500 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00266 |
| -0.001944 | ... | ... | 7.475 | -0.475 | 7 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002626 |
| -0.001805 | ... | ... | 6.975 | -0.475 | 6.500 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002589 |
| -0.001667 | ... | ... | 6.475 | -0.475 | 6 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00255 |
| -0.001528 | ... | ... | 5.975 | -0.475 | 5.500 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002507 |
| -0.001389 | ... | ... | 5.475 | -0.475 | 5 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.00125 | ... | ... | 4.975 | -0.475 | 4.500 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002409 |
| -0.001111 | ... | ... | 4.475 | -0.475 | 4 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002352 |
| -0.000972 | ... | ... | 3.975 | -0.475 | 3.500 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| -0.000833 | ... | ... | 3.475 | -0.475 | 3 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.000694 | ... | ... | 2.975 | -0.475 | 2.500 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.000556 | ... | ... | 2.475 | -0.475 | 2 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002026 |
| -0.000417 | ... | ... | 1.975 | -0.475 | 1.500 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.001896 |
| -0.004724 | ... | ... | 1.475 | -0.425 | 1.050 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.004705 |
| -0.007085 | ... | ... | 1.025 | -0.400 | 0.625 | 690000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.0071 |
| -0.008995 | ... | ... | 0.625 | -0.300 | 0.325 | 695000 | 0.325 | 0.175 | 0.150 | ... | ... | -0.008995 |
| -0.0071 | ... | ... | 0.325 | -0.200 | 0.125 | 700000 | 0.625 | 0.275 | 0.350 | ... | ... | -0.007085 |
| -0.002868 | ... | ... | 0.125 | -0.100 | 0.025 | 705000 | 1.025 | 0.375 | 0.650 | ... | ... | -0.002916 |
| -0.001896 | ... | ... | 0.050 | -0.038 | 0.013 | 710000 | 1.500 | 0.425 | 1.075 | ... | ... | -0.000417 |
| -0.002026 | ... | ... | 0.025 | -0.013 | 0.013 | 715000 | 2 | 0.475 | 1.525 | ... | ... | -0.000556 |
| -0.002129 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.500 | 0.475 | 2.025 | ... | ... | -0.000694 |
| -0.002214 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3 | 0.475 | 2.525 | ... | ... | -0.000833 |
| -0.002288 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.500 | 0.475 | 3.025 | ... | ... | -0.000972 |
| -0.002352 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4 | 0.475 | 3.525 | ... | ... | -0.001111 |
| -0.002409 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.500 | 0.475 | 4.025 | ... | ... | -0.00125 |
| -0.00246 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5 | 0.475 | 4.525 | ... | ... | -0.001389 |
| -0.002507 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.500 | 0.475 | 5.025 | ... | ... | -0.001528 |
| -0.00255 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6 | 0.475 | 5.525 | ... | ... | -0.001667 |
| -0.002589 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.500 | 0.475 | 6.025 | ... | ... | -0.001806 |
| -0.002626 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7 | 0.475 | 6.525 | ... | ... | -0.001944 |
| -0.002661 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.500 | 0.475 | 7.025 | ... | ... | -0.002083 |
| -0.002693 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8 | 0.475 | 7.525 | ... | ... | -0.002222 |
| -0.002723 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.500 | 0.475 | 8.025 | ... | ... | -0.002361 |
| -0.002752 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9 | 0.475 | 8.525 | ... | ... | -0.0025 |
| -0.00278 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.500 | 0.475 | 9.025 | ... | ... | -0.002639 |
| -0.002806 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10 | 0.475 | 9.525 | ... | ... | -0.002777 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.500 | 0.475 | 10.025 | ... | ... | -0.002916 |
| -0.002854 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11 | 0.475 | 10.525 | ... | ... | -0.003055 |
| -0.002877 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.500 | 0.475 | 11.025 | ... | ... | -0.003194 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12 | 0.475 | 11.525 | ... | ... | -0.003332 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.500 | 0.475 | 12.025 | ... | ... | -0.003471 |
| -0.002939 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13 | 0.475 | 12.525 | ... | ... | -0.00361 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.500 | 0.475 | 13.025 | ... | ... | -0.003748 |
| -0.002978 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14 | 0.475 | 13.525 | ... | ... | -0.003887 |
| -0.002995 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.500 | 0.475 | 14.025 | ... | ... | -0.004026 |
| -0.003013 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15 | 0.475 | 14.525 | ... | ... | -0.004164 |
| -0.00303 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.500 | 0.475 | 15.025 | ... | ... | -0.004303 |
| -0.003046 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16 | 0.475 | 15.525 | ... | ... | -0.004441 |
| -0.003062 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.500 | 0.475 | 16.025 | ... | ... | -0.00458 |
| -0.003078 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17 | 0.475 | 16.525 | ... | ... | -0.004718 |
| -0.003093 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.500 | 0.475 | 17.025 | ... | ... | -0.004857 |
| -0.003107 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18 | 0.475 | 17.525 | ... | ... | -0.004995 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.500 | 0.475 | 18.025 | ... | ... | -0.005134 |
| -0.003149 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.500 | 0.475 | 19.025 | ... | ... | -0.00541 |
| -0.003175 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.500 | 0.475 | 20.025 | ... | ... | -0.005687 |
| -0.0032 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.500 | 0.475 | 21.025 | ... | ... | -0.005964 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.500 | 0.475 | 22.025 | ... | ... | -0.00624 |
| -0.003246 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.500 | 0.475 | 23.025 | ... | ... | -0.006517 |
| -0.003268 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.500 | 0.475 | 24.025 | ... | ... | -0.006793 |
| -0.003289 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.500 | 0.475 | 25.025 | ... | ... | -0.007069 |
| -0.003309 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.500 | 0.475 | 26.025 | ... | ... | -0.007346 |
| -0.003328 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.500 | 0.475 | 27.025 | ... | ... | -0.007622 |
| -0.003347 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.500 | 0.475 | 28.025 | ... | ... | -0.007898 |
| -0.003365 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.500 | 0.475 | 29.025 | ... | ... | -0.008174 |
| -0.003383 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.500 | 0.475 | 30.025 | ... | ... | -0.008449 |
| -0.0034 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.500 | 0.475 | 31.025 | ... | ... | -0.008725 |
| -0.003416 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.500 | 0.475 | 32.025 | ... | ... | -0.009 |
| -0.003432 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.500 | 0.475 | 33.025 | ... | ... | -0.009276 |
| -0.003448 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.500 | 0.475 | 34.025 | ... | ... | -0.009551 |
| -0.003463 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.500 | 0.475 | 35.025 | ... | ... | -0.009826 |
| -0.003477 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.500 | 0.475 | 36.025 | ... | ... | -0.010101 |
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.