Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014556 | ... | ... | 53.500 | -0.225 | 53.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.004058 |
| -0.014339 | ... | ... | 52.500 | -0.225 | 52.275 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004054 |
| -0.014114 | ... | ... | 51.500 | -0.225 | 51.275 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004049 |
| -0.013883 | ... | ... | 50.500 | -0.225 | 50.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004043 |
| -0.013646 | ... | ... | 49.500 | -0.225 | 49.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.004036 |
| -0.013404 | ... | ... | 48.500 | -0.225 | 48.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.013158 | ... | ... | 47.500 | -0.225 | 47.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.004021 |
| -0.012908 | ... | ... | 46.500 | -0.225 | 46.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.004012 |
| -0.012655 | ... | ... | 45.500 | -0.225 | 45.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.004002 |
| -0.012398 | ... | ... | 44.500 | -0.225 | 44.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.012139 | ... | ... | 43.500 | -0.225 | 43.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003982 |
| -0.011877 | ... | ... | 42.500 | -0.225 | 42.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003971 |
| -0.011613 | ... | ... | 41.500 | -0.225 | 41.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003959 |
| -0.011347 | ... | ... | 40.500 | -0.225 | 40.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003947 |
| -0.011079 | ... | ... | 39.500 | -0.225 | 39.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003934 |
| -0.01081 | ... | ... | 38.500 | -0.225 | 38.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.003921 |
| -0.010539 | ... | ... | 37.500 | -0.225 | 37.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003907 |
| -0.010267 | ... | ... | 36.500 | -0.225 | 36.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003892 |
| -0.009993 | ... | ... | 35.500 | -0.225 | 35.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
| -0.009718 | ... | ... | 34.500 | -0.225 | 34.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003862 |
| -0.009442 | ... | ... | 33.500 | -0.225 | 33.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.009165 | ... | ... | 32.500 | -0.225 | 32.275 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003829 |
| -0.008887 | ... | ... | 31.500 | -0.225 | 31.275 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
| -0.008609 | ... | ... | 30.500 | -0.225 | 30.275 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003793 |
| -0.00833 | ... | ... | 29.500 | -0.225 | 29.275 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003774 |
| -0.00805 | ... | ... | 28.500 | -0.225 | 28.275 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003754 |
| -0.007769 | ... | ... | 27.500 | -0.225 | 27.275 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003734 |
| -0.007488 | ... | ... | 26.500 | -0.225 | 26.275 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003712 |
| -0.007206 | ... | ... | 25.500 | -0.225 | 25.275 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00369 |
| -0.006924 | ... | ... | 24.500 | -0.225 | 24.275 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
| -0.006641 | ... | ... | 23.500 | -0.225 | 23.275 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003643 |
| -0.006358 | ... | ... | 22.500 | -0.225 | 22.275 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| -0.006075 | ... | ... | 21.500 | -0.225 | 21.275 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.003591 |
| -0.005791 | ... | ... | 20.500 | -0.225 | 20.275 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003563 |
| -0.005649 | ... | ... | 20 | -0.225 | 19.775 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| -0.005507 | ... | ... | 19.500 | -0.225 | 19.275 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003534 |
| -0.005365 | ... | ... | 19 | -0.225 | 18.775 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| -0.005223 | ... | ... | 18.500 | -0.225 | 18.275 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
| -0.005081 | ... | ... | 18 | -0.225 | 17.775 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003487 |
| -0.004939 | ... | ... | 17.500 | -0.225 | 17.275 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.00347 |
| -0.004796 | ... | ... | 17 | -0.225 | 16.775 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.003453 |
| -0.004654 | ... | ... | 16.500 | -0.225 | 16.275 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003436 |
| -0.004511 | ... | ... | 16 | -0.225 | 15.775 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| -0.004369 | ... | ... | 15.500 | -0.225 | 15.275 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003399 |
| -0.004226 | ... | ... | 15 | -0.225 | 14.775 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| -0.004083 | ... | ... | 14.500 | -0.225 | 14.275 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00336 |
| -0.003941 | ... | ... | 14 | -0.225 | 13.775 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| -0.003798 | ... | ... | 13.500 | -0.225 | 13.275 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003319 |
| -0.003655 | ... | ... | 13 | -0.225 | 12.775 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003296 |
| -0.003512 | ... | ... | 12.500 | -0.225 | 12.275 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003273 |
| -0.003369 | ... | ... | 12 | -0.225 | 11.775 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.003227 | ... | ... | 11.500 | -0.225 | 11.275 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003225 |
| -0.003084 | ... | ... | 11 | -0.225 | 10.775 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
| -0.002941 | ... | ... | 10.500 | -0.225 | 10.275 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.003172 |
| -0.002798 | ... | ... | 10 | -0.225 | 9.775 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| -0.002655 | ... | ... | 9.500 | -0.225 | 9.275 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.003113 |
| -0.002512 | ... | ... | 9 | -0.225 | 8.775 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.003082 |
| -0.002369 | ... | ... | 8.500 | -0.225 | 8.275 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.003049 |
| -0.002226 | ... | ... | 8 | -0.225 | 7.775 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.003014 |
| -0.002083 | ... | ... | 7.500 | -0.225 | 7.275 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002976 |
| -0.00194 | ... | ... | 7 | -0.225 | 6.775 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002936 |
| -0.001797 | ... | ... | 6.500 | -0.225 | 6.275 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002894 |
| -0.001654 | ... | ... | 6 | -0.225 | 5.775 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.002847 |
| -0.00151 | ... | ... | 5.500 | -0.225 | 5.275 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002797 |
| -0.001367 | ... | ... | 5 | -0.225 | 4.775 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.002743 |
| -0.001224 | ... | ... | 4.500 | -0.225 | 4.275 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
| -0.001081 | ... | ... | 4 | -0.225 | 3.775 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002615 |
| -0.000938 | ... | ... | 3.500 | -0.225 | 3.275 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| -0.000795 | ... | ... | 3 | -0.225 | 2.775 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.00245 |
| -0.000652 | ... | ... | 2.500 | -0.225 | 2.275 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| -0.000508 | ... | ... | 2 | -0.225 | 1.775 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002218 |
| -0.003522 | ... | ... | 1.500 | -0.200 | 1.300 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003445 |
| -0.00648 | ... | ... | 1.050 | -0.200 | 0.850 | 685000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.006484 |
| -0.009354 | ... | ... | 0.625 | -0.150 | 0.475 | 690000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.009366 |
| -0.009756 | ... | ... | 0.325 | -0.100 | 0.225 | 695000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.009746 |
| -0.006349 | ... | ... | 0.125 | -0.050 | 0.075 | 700000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.006344 |
| -0.003409 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.00348 |
| -0.002204 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.725 | 0.225 | 1.500 | ... | ... | -0.000494 |
| -0.002335 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.225 | 0.225 | 2 | ... | ... | -0.000637 |
| -0.002441 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.725 | 0.225 | 2.500 | ... | ... | -0.00078 |
| -0.00253 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.225 | 0.225 | 3 | ... | ... | -0.000924 |
| -0.002608 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.725 | 0.225 | 3.500 | ... | ... | -0.001067 |
| -0.002676 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.225 | 0.225 | 4 | ... | ... | -0.00121 |
| -0.002737 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.725 | 0.225 | 4.500 | ... | ... | -0.001353 |
| -0.002792 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.225 | 0.225 | 5 | ... | ... | -0.001496 |
| -0.002843 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.725 | 0.225 | 5.500 | ... | ... | -0.001639 |
| -0.002889 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.225 | 0.225 | 6 | ... | ... | -0.001782 |
| -0.002932 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.725 | 0.225 | 6.500 | ... | ... | -0.001926 |
| -0.002972 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.225 | 0.225 | 7 | ... | ... | -0.002069 |
| -0.00301 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.725 | 0.225 | 7.500 | ... | ... | -0.002212 |
| -0.003045 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.225 | 0.225 | 8 | ... | ... | -0.002355 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.725 | 0.225 | 8.500 | ... | ... | -0.002498 |
| -0.00311 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.225 | 0.225 | 9 | ... | ... | -0.002641 |
| -0.003141 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.725 | 0.225 | 9.500 | ... | ... | -0.002784 |
| -0.003169 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.225 | 0.225 | 10 | ... | ... | -0.002927 |
| -0.003196 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.725 | 0.225 | 10.500 | ... | ... | -0.00307 |
| -0.003223 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.225 | 0.225 | 11 | ... | ... | -0.003213 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.725 | 0.225 | 11.500 | ... | ... | -0.003356 |
| -0.003271 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.225 | 0.225 | 12 | ... | ... | -0.003499 |
| -0.003294 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.725 | 0.225 | 12.500 | ... | ... | -0.003642 |
| -0.003317 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.225 | 0.225 | 13 | ... | ... | -0.003785 |
| -0.003339 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.725 | 0.225 | 13.500 | ... | ... | -0.003928 |
| -0.003359 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.225 | 0.225 | 14 | ... | ... | -0.004071 |
| -0.003379 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.725 | 0.225 | 14.500 | ... | ... | -0.004213 |
| -0.003398 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.225 | 0.225 | 15 | ... | ... | -0.004356 |
| -0.003417 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.725 | 0.225 | 15.500 | ... | ... | -0.004499 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.225 | 0.225 | 16 | ... | ... | -0.004642 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.725 | 0.225 | 16.500 | ... | ... | -0.004785 |
| -0.00347 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.225 | 0.225 | 17 | ... | ... | -0.004928 |
| -0.003487 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.725 | 0.225 | 17.500 | ... | ... | -0.00507 |
| -0.003503 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.225 | 0.225 | 18 | ... | ... | -0.005213 |
| -0.003519 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.725 | 0.225 | 18.500 | ... | ... | -0.005356 |
| -0.003549 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.725 | 0.225 | 19.500 | ... | ... | -0.005641 |
| -0.003578 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.725 | 0.225 | 20.500 | ... | ... | -0.005927 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.725 | 0.225 | 21.500 | ... | ... | -0.006212 |
| -0.003632 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.725 | 0.225 | 22.500 | ... | ... | -0.006497 |
| -0.003658 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.725 | 0.225 | 23.500 | ... | ... | -0.006782 |
| -0.003682 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.725 | 0.225 | 24.500 | ... | ... | -0.007067 |
| -0.003706 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.725 | 0.225 | 25.500 | ... | ... | -0.007351 |
| -0.003728 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.725 | 0.225 | 26.500 | ... | ... | -0.007636 |
| -0.003749 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.725 | 0.225 | 27.500 | ... | ... | -0.007921 |
| -0.00377 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.725 | 0.225 | 28.500 | ... | ... | -0.008205 |
| -0.003791 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.008489 |
| -0.003811 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.725 | 0.225 | 30.500 | ... | ... | -0.008773 |
| -0.003829 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.725 | 0.225 | 31.500 | ... | ... | -0.009058 |
| -0.003848 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.725 | 0.225 | 32.500 | ... | ... | -0.009342 |
| -0.003865 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.725 | 0.225 | 33.500 | ... | ... | -0.009625 |
| -0.003883 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.725 | 0.225 | 34.500 | ... | ... | -0.009909 |
| -0.0039 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.725 | 0.225 | 35.500 | ... | ... | -0.010193 |
| -0.003916 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.725 | 0.225 | 36.500 | ... | ... | -0.010476 |
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.