Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014319 | ... | ... | 53.500 | -0.225 | 53.275 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.003819 |
| -0.014106 | ... | ... | 52.500 | -0.225 | 52.275 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.003816 |
| -0.013886 | ... | ... | 51.500 | -0.225 | 51.275 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.003811 |
| -0.013659 | ... | ... | 50.500 | -0.225 | 50.275 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.003805 |
| -0.013427 | ... | ... | 49.500 | -0.225 | 49.275 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.003799 |
| -0.01319 | ... | ... | 48.500 | -0.225 | 48.275 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| -0.012948 | ... | ... | 47.500 | -0.225 | 47.275 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.003784 |
| -0.012703 | ... | ... | 46.500 | -0.225 | 46.275 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.003776 |
| -0.012454 | ... | ... | 45.500 | -0.225 | 45.275 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.003767 |
| -0.012202 | ... | ... | 44.500 | -0.225 | 44.275 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.003757 |
| -0.011947 | ... | ... | 43.500 | -0.225 | 43.275 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.003747 |
| -0.01169 | ... | ... | 42.500 | -0.225 | 42.275 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.003737 |
| -0.011431 | ... | ... | 41.500 | -0.225 | 41.275 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.003726 |
| -0.011169 | ... | ... | 40.500 | -0.225 | 40.275 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.003714 |
| -0.010906 | ... | ... | 39.500 | -0.225 | 39.275 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.003703 |
| -0.010641 | ... | ... | 38.500 | -0.225 | 38.275 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.00369 |
| -0.010374 | ... | ... | 37.500 | -0.225 | 37.275 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.003677 |
| -0.010106 | ... | ... | 36.500 | -0.225 | 36.275 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.003663 |
| -0.009837 | ... | ... | 35.500 | -0.225 | 35.275 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.003649 |
| -0.009567 | ... | ... | 34.500 | -0.225 | 34.275 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.003634 |
| -0.009295 | ... | ... | 33.500 | -0.225 | 33.275 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
| -0.009023 | ... | ... | 32.500 | -0.225 | 32.275 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003603 |
| -0.00875 | ... | ... | 31.500 | -0.225 | 31.275 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.003587 |
| -0.008476 | ... | ... | 30.500 | -0.225 | 30.275 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.00357 |
| -0.008201 | ... | ... | 29.500 | -0.225 | 29.275 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.003552 |
| -0.007925 | ... | ... | 28.500 | -0.225 | 28.275 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003533 |
| -0.007649 | ... | ... | 27.500 | -0.225 | 27.275 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| -0.007372 | ... | ... | 26.500 | -0.225 | 26.275 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.003494 |
| -0.007095 | ... | ... | 25.500 | -0.225 | 25.275 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.003473 |
| -0.006817 | ... | ... | 24.500 | -0.225 | 24.275 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| -0.006539 | ... | ... | 23.500 | -0.225 | 23.275 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.003428 |
| -0.00626 | ... | ... | 22.500 | -0.225 | 22.275 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.003405 |
| -0.005981 | ... | ... | 21.500 | -0.225 | 21.275 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| -0.005702 | ... | ... | 20.500 | -0.225 | 20.275 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.003353 |
| -0.005562 | ... | ... | 20 | -0.225 | 19.775 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.00334 |
| -0.005423 | ... | ... | 19.500 | -0.225 | 19.275 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.003326 |
| -0.005283 | ... | ... | 19 | -0.225 | 18.775 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.003312 |
| -0.005143 | ... | ... | 18.500 | -0.225 | 18.275 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| -0.005003 | ... | ... | 18 | -0.225 | 17.775 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.003282 |
| -0.004862 | ... | ... | 17.500 | -0.225 | 17.275 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.003266 |
| -0.004722 | ... | ... | 17 | -0.225 | 16.775 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.00325 |
| -0.004582 | ... | ... | 16.500 | -0.225 | 16.275 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.003234 |
| -0.004442 | ... | ... | 16 | -0.225 | 15.775 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.003217 |
| -0.004301 | ... | ... | 15.500 | -0.225 | 15.275 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.003199 |
| -0.004161 | ... | ... | 15 | -0.225 | 14.775 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.003181 |
| -0.004021 | ... | ... | 14.500 | -0.225 | 14.275 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.003162 |
| -0.00388 | ... | ... | 14 | -0.225 | 13.775 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.003143 |
| -0.003739 | ... | ... | 13.500 | -0.225 | 13.275 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.003123 |
| -0.003599 | ... | ... | 13 | -0.225 | 12.775 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.003102 |
| -0.003458 | ... | ... | 12.500 | -0.225 | 12.275 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.003081 |
| -0.003318 | ... | ... | 12 | -0.225 | 11.775 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.003058 |
| -0.003177 | ... | ... | 11.500 | -0.225 | 11.275 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.003035 |
| -0.003036 | ... | ... | 11 | -0.225 | 10.775 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00301 |
| -0.002896 | ... | ... | 10.500 | -0.225 | 10.275 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
| -0.002755 | ... | ... | 10 | -0.225 | 9.775 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
| -0.002614 | ... | ... | 9.500 | -0.225 | 9.275 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.00293 |
| -0.002473 | ... | ... | 9 | -0.225 | 8.775 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.0029 |
| -0.002332 | ... | ... | 8.500 | -0.225 | 8.275 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.002869 |
| -0.002192 | ... | ... | 8 | -0.225 | 7.775 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.002836 |
| -0.002051 | ... | ... | 7.500 | -0.225 | 7.275 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.002801 |
| -0.00191 | ... | ... | 7 | -0.225 | 6.775 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.002763 |
| -0.001769 | ... | ... | 6.500 | -0.225 | 6.275 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.002723 |
| -0.001628 | ... | ... | 6 | -0.225 | 5.775 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.00268 |
| -0.001487 | ... | ... | 5.500 | -0.225 | 5.275 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.002633 |
| -0.001346 | ... | ... | 5 | -0.225 | 4.775 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.002581 |
| -0.001205 | ... | ... | 4.500 | -0.225 | 4.275 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.002524 |
| -0.001064 | ... | ... | 4 | -0.225 | 3.775 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| -0.000924 | ... | ... | 3.500 | -0.225 | 3.275 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| -0.000783 | ... | ... | 3 | -0.225 | 2.775 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| -0.000642 | ... | ... | 2.500 | -0.225 | 2.275 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.002208 |
| -0.000501 | ... | ... | 2 | -0.225 | 1.775 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002088 |
| -0.003319 | ... | ... | 1.500 | -0.200 | 1.300 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.003242 |
| -0.006098 | ... | ... | 1.050 | -0.200 | 0.850 | 685000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.006102 |
| -0.008801 | ... | ... | 0.625 | -0.150 | 0.475 | 690000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.008814 |
| -0.009181 | ... | ... | 0.325 | -0.100 | 0.225 | 695000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.00917 |
| -0.005975 | ... | ... | 0.125 | -0.050 | 0.075 | 700000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.00597 |
| -0.003208 | ... | ... | 0.025 | 0 | 0.025 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.003279 |
| -0.002074 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.725 | 0.225 | 1.500 | ... | ... | -0.000486 |
| -0.002197 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.225 | 0.225 | 2 | ... | ... | -0.000627 |
| -0.002297 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.725 | 0.225 | 2.500 | ... | ... | -0.000768 |
| -0.002381 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.225 | 0.225 | 3 | ... | ... | -0.000909 |
| -0.002454 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.725 | 0.225 | 3.500 | ... | ... | -0.00105 |
| -0.002518 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.225 | 0.225 | 4 | ... | ... | -0.001191 |
| -0.002576 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.725 | 0.225 | 4.500 | ... | ... | -0.001332 |
| -0.002628 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.225 | 0.225 | 5 | ... | ... | -0.001473 |
| -0.002675 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.725 | 0.225 | 5.500 | ... | ... | -0.001614 |
| -0.002719 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.225 | 0.225 | 6 | ... | ... | -0.001755 |
| -0.00276 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.725 | 0.225 | 6.500 | ... | ... | -0.001896 |
| -0.002797 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.225 | 0.225 | 7 | ... | ... | -0.002037 |
| -0.002833 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.725 | 0.225 | 7.500 | ... | ... | -0.002178 |
| -0.002866 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.225 | 0.225 | 8 | ... | ... | -0.002319 |
| -0.002898 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.725 | 0.225 | 8.500 | ... | ... | -0.002459 |
| -0.002927 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.225 | 0.225 | 9 | ... | ... | -0.0026 |
| -0.002956 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.725 | 0.225 | 9.500 | ... | ... | -0.002741 |
| -0.002983 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.225 | 0.225 | 10 | ... | ... | -0.002882 |
| -0.003008 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.725 | 0.225 | 10.500 | ... | ... | -0.003023 |
| -0.003033 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.225 | 0.225 | 11 | ... | ... | -0.003163 |
| -0.003057 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.725 | 0.225 | 11.500 | ... | ... | -0.003304 |
| -0.003079 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.225 | 0.225 | 12 | ... | ... | -0.003445 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.725 | 0.225 | 12.500 | ... | ... | -0.003586 |
| -0.003122 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.225 | 0.225 | 13 | ... | ... | -0.003727 |
| -0.003142 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.725 | 0.225 | 13.500 | ... | ... | -0.003867 |
| -0.003161 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.225 | 0.225 | 14 | ... | ... | -0.004008 |
| -0.00318 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.725 | 0.225 | 14.500 | ... | ... | -0.004149 |
| -0.003198 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.225 | 0.225 | 15 | ... | ... | -0.004289 |
| -0.003216 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.725 | 0.225 | 15.500 | ... | ... | -0.00443 |
| -0.003233 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.225 | 0.225 | 16 | ... | ... | -0.004571 |
| -0.00325 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.725 | 0.225 | 16.500 | ... | ... | -0.004711 |
| -0.003266 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.225 | 0.225 | 17 | ... | ... | -0.004852 |
| -0.003282 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.725 | 0.225 | 17.500 | ... | ... | -0.004992 |
| -0.003297 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.225 | 0.225 | 18 | ... | ... | -0.005133 |
| -0.003312 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.725 | 0.225 | 18.500 | ... | ... | -0.005273 |
| -0.003341 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.725 | 0.225 | 19.500 | ... | ... | -0.005554 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.725 | 0.225 | 20.500 | ... | ... | -0.005835 |
| -0.003394 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.725 | 0.225 | 21.500 | ... | ... | -0.006116 |
| -0.003419 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.725 | 0.225 | 22.500 | ... | ... | -0.006397 |
| -0.003442 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.725 | 0.225 | 23.500 | ... | ... | -0.006677 |
| -0.003465 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.725 | 0.225 | 24.500 | ... | ... | -0.006958 |
| -0.003488 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.725 | 0.225 | 25.500 | ... | ... | -0.007238 |
| -0.003509 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.725 | 0.225 | 26.500 | ... | ... | -0.007518 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.725 | 0.225 | 27.500 | ... | ... | -0.007799 |
| -0.003548 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.725 | 0.225 | 28.500 | ... | ... | -0.008079 |
| -0.003568 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.008358 |
| -0.003586 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.725 | 0.225 | 30.500 | ... | ... | -0.008638 |
| -0.003604 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.725 | 0.225 | 31.500 | ... | ... | -0.008918 |
| -0.003621 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.725 | 0.225 | 32.500 | ... | ... | -0.009198 |
| -0.003638 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.725 | 0.225 | 33.500 | ... | ... | -0.009477 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.725 | 0.225 | 34.500 | ... | ... | -0.009756 |
| -0.00367 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.725 | 0.225 | 35.500 | ... | ... | -0.010036 |
| -0.003685 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.725 | 0.225 | 36.500 | ... | ... | -0.010315 |
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.