Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015718 | ... | ... | 53.500 | -0.250 | 53.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005411 |
| -0.015478 | ... | ... | 52.500 | -0.250 | 52.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005406 |
| -0.01523 | ... | ... | 51.500 | -0.250 | 51.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005399 |
| -0.014976 | ... | ... | 50.500 | -0.250 | 50.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005391 |
| -0.014716 | ... | ... | 49.500 | -0.250 | 49.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005382 |
| -0.014452 | ... | ... | 48.500 | -0.250 | 48.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005372 |
| -0.014184 | ... | ... | 47.500 | -0.250 | 47.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005361 |
| -0.013911 | ... | ... | 46.500 | -0.250 | 46.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005349 |
| -0.013635 | ... | ... | 45.500 | -0.250 | 45.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005337 |
| -0.013356 | ... | ... | 44.500 | -0.250 | 44.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005323 |
| -0.013075 | ... | ... | 43.500 | -0.250 | 43.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005309 |
| -0.012791 | ... | ... | 42.500 | -0.250 | 42.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.005294 |
| -0.012505 | ... | ... | 41.500 | -0.250 | 41.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005279 |
| -0.012217 | ... | ... | 40.500 | -0.250 | 40.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005263 |
| -0.011927 | ... | ... | 39.500 | -0.250 | 39.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005246 |
| -0.011635 | ... | ... | 38.500 | -0.250 | 38.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005228 |
| -0.011342 | ... | ... | 37.500 | -0.250 | 37.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005209 |
| -0.011048 | ... | ... | 36.500 | -0.250 | 36.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.00519 |
| -0.010753 | ... | ... | 35.500 | -0.250 | 35.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.00517 |
| -0.010456 | ... | ... | 34.500 | -0.250 | 34.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005149 |
| -0.010158 | ... | ... | 33.500 | -0.250 | 33.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005127 |
| -0.009859 | ... | ... | 32.500 | -0.250 | 32.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005105 |
| -0.00956 | ... | ... | 31.500 | -0.250 | 31.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005082 |
| -0.00926 | ... | ... | 30.500 | -0.250 | 30.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005057 |
| -0.008958 | ... | ... | 29.500 | -0.250 | 29.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005032 |
| -0.008657 | ... | ... | 28.500 | -0.250 | 28.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.005006 |
| -0.008354 | ... | ... | 27.500 | -0.250 | 27.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004979 |
| -0.008051 | ... | ... | 26.500 | -0.250 | 26.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.00495 |
| -0.007748 | ... | ... | 25.500 | -0.250 | 25.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.00492 |
| -0.007444 | ... | ... | 24.500 | -0.250 | 24.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004889 |
| -0.007139 | ... | ... | 23.500 | -0.250 | 23.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004857 |
| -0.006834 | ... | ... | 22.500 | -0.250 | 22.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004823 |
| -0.006529 | ... | ... | 21.500 | -0.250 | 21.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004788 |
| -0.006224 | ... | ... | 20.500 | -0.250 | 20.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004751 |
| -0.006071 | ... | ... | 20 | -0.250 | 19.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004731 |
| -0.005918 | ... | ... | 19.500 | -0.250 | 19.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004711 |
| -0.005765 | ... | ... | 19 | -0.250 | 18.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004691 |
| -0.005612 | ... | ... | 18.500 | -0.250 | 18.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.004671 |
| -0.005459 | ... | ... | 18 | -0.250 | 17.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004649 |
| -0.005306 | ... | ... | 17.500 | -0.250 | 17.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004627 |
| -0.005153 | ... | ... | 17 | -0.250 | 16.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
| -0.004999 | ... | ... | 16.500 | -0.250 | 16.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004581 |
| -0.004846 | ... | ... | 16 | -0.250 | 15.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004557 |
| -0.004692 | ... | ... | 15.500 | -0.250 | 15.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004532 |
| -0.004539 | ... | ... | 15 | -0.250 | 14.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004506 |
| -0.004385 | ... | ... | 14.500 | -0.250 | 14.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.00448 |
| -0.004232 | ... | ... | 14 | -0.250 | 13.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004452 |
| -0.004078 | ... | ... | 13.500 | -0.250 | 13.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
| -0.003925 | ... | ... | 13 | -0.250 | 12.750 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
| -0.003771 | ... | ... | 12.500 | -0.250 | 12.250 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004364 |
| -0.003617 | ... | ... | 12 | -0.250 | 11.750 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004332 |
| -0.003464 | ... | ... | 11.500 | -0.250 | 11.250 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.004299 |
| -0.00331 | ... | ... | 11 | -0.250 | 10.750 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004264 |
| -0.003156 | ... | ... | 10.500 | -0.250 | 10.250 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004228 |
| -0.003002 | ... | ... | 10 | -0.250 | 9.750 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00419 |
| -0.002848 | ... | ... | 9.500 | -0.250 | 9.250 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.00415 |
| -0.002695 | ... | ... | 9 | -0.250 | 8.750 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.004108 |
| -0.002541 | ... | ... | 8.500 | -0.250 | 8.250 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.004063 |
| -0.002387 | ... | ... | 8 | -0.250 | 7.750 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.004016 |
| -0.002233 | ... | ... | 7.500 | -0.250 | 7.250 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.003966 |
| -0.002079 | ... | ... | 7 | -0.250 | 6.750 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.003913 |
| -0.001925 | ... | ... | 6.500 | -0.250 | 6.250 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.003856 |
| -0.001771 | ... | ... | 6 | -0.250 | 5.750 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.003794 |
| -0.001617 | ... | ... | 5.500 | -0.250 | 5.250 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| -0.001463 | ... | ... | 5 | -0.250 | 4.750 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003654 |
| -0.001309 | ... | ... | 4.500 | -0.250 | 4.250 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.003572 |
| -0.001155 | ... | ... | 4 | -0.250 | 3.750 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003482 |
| -0.001001 | ... | ... | 3.500 | -0.250 | 3.250 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| -0.000847 | ... | ... | 3 | -0.250 | 2.750 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.003262 |
| -0.000693 | ... | ... | 2.500 | -0.250 | 2.250 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.003121 |
| -0.000539 | ... | ... | 2 | -0.250 | 1.750 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002949 |
| -0.000385 | ... | ... | 1.500 | -0.250 | 1.250 | 680000 | 0.013 | 0 | 0.013 | ... | ... | -0.002724 |
| -0.00648 | ... | ... | 1.025 | -0.225 | 0.800 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.006474 |
| -0.009849 | ... | ... | 0.600 | -0.200 | 0.400 | 690000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.00986 |
| -0.00986 | ... | ... | 0.275 | -0.125 | 0.150 | 695000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.009849 |
| -0.006474 | ... | ... | 0.100 | -0.050 | 0.050 | 700000 | 0.800 | 0.200 | 0.600 | ... | ... | -0.00648 |
| -0.002724 | ... | ... | 0.025 | -0.013 | 0.013 | 705000 | 1.250 | 0.225 | 1.025 | ... | ... | -0.000385 |
| -0.002949 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 1.750 | 0.250 | 1.500 | ... | ... | -0.000539 |
| -0.003121 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.250 | 0.250 | 2 | ... | ... | -0.000693 |
| -0.003262 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 2.750 | 0.250 | 2.500 | ... | ... | -0.000847 |
| -0.00338 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.250 | 0.250 | 3 | ... | ... | -0.001001 |
| -0.003482 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3.750 | 0.250 | 3.500 | ... | ... | -0.001155 |
| -0.003572 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.250 | 0.250 | 4 | ... | ... | -0.001309 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4.750 | 0.250 | 4.500 | ... | ... | -0.001464 |
| -0.003727 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.250 | 0.250 | 5 | ... | ... | -0.001618 |
| -0.003794 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5.750 | 0.250 | 5.500 | ... | ... | -0.001772 |
| -0.003856 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.250 | 0.250 | 6 | ... | ... | -0.001926 |
| -0.003913 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6.750 | 0.250 | 6.500 | ... | ... | -0.002079 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.250 | 0.250 | 7 | ... | ... | -0.002233 |
| -0.004017 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.750 | 0.250 | 7.500 | ... | ... | -0.002387 |
| -0.004064 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.250 | 0.250 | 8 | ... | ... | -0.002541 |
| -0.004108 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.750 | 0.250 | 8.500 | ... | ... | -0.002695 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.250 | 0.250 | 9 | ... | ... | -0.002849 |
| -0.00419 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.750 | 0.250 | 9.500 | ... | ... | -0.003003 |
| -0.004228 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.250 | 0.250 | 10 | ... | ... | -0.003156 |
| -0.004264 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.750 | 0.250 | 10.500 | ... | ... | -0.00331 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.250 | 0.250 | 11 | ... | ... | -0.003464 |
| -0.004333 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.750 | 0.250 | 11.500 | ... | ... | -0.003618 |
| -0.004364 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.250 | 0.250 | 12 | ... | ... | -0.003772 |
| -0.004395 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.750 | 0.250 | 12.500 | ... | ... | -0.003926 |
| -0.004425 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.250 | 0.250 | 13 | ... | ... | -0.004079 |
| -0.004454 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.750 | 0.250 | 13.500 | ... | ... | -0.004233 |
| -0.004481 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.250 | 0.250 | 14 | ... | ... | -0.004387 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.750 | 0.250 | 14.500 | ... | ... | -0.004541 |
| -0.004533 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.250 | 0.250 | 15 | ... | ... | -0.004694 |
| -0.004558 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.750 | 0.250 | 15.500 | ... | ... | -0.004848 |
| -0.004583 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.250 | 0.250 | 16 | ... | ... | -0.005002 |
| -0.004606 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.750 | 0.250 | 16.500 | ... | ... | -0.005155 |
| -0.004629 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.250 | 0.250 | 17 | ... | ... | -0.005309 |
| -0.004651 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.750 | 0.250 | 17.500 | ... | ... | -0.005463 |
| -0.004673 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.250 | 0.250 | 18 | ... | ... | -0.005616 |
| -0.004694 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.750 | 0.250 | 18.500 | ... | ... | -0.00577 |
| -0.004734 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.750 | 0.250 | 19.500 | ... | ... | -0.006077 |
| -0.004773 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.750 | 0.250 | 20.500 | ... | ... | -0.006384 |
| -0.00481 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.750 | 0.250 | 21.500 | ... | ... | -0.006691 |
| -0.004845 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.750 | 0.250 | 22.500 | ... | ... | -0.006998 |
| -0.004878 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.750 | 0.250 | 23.500 | ... | ... | -0.007305 |
| -0.004911 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.750 | 0.250 | 24.500 | ... | ... | -0.007611 |
| -0.004943 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.750 | 0.250 | 25.500 | ... | ... | -0.007918 |
| -0.004972 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.750 | 0.250 | 26.500 | ... | ... | -0.008224 |
| -0.005001 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.750 | 0.250 | 27.500 | ... | ... | -0.00853 |
| -0.005029 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.750 | 0.250 | 28.500 | ... | ... | -0.008837 |
| -0.005056 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.750 | 0.250 | 29.500 | ... | ... | -0.009142 |
| -0.005082 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.750 | 0.250 | 30.500 | ... | ... | -0.009448 |
| -0.005107 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.750 | 0.250 | 31.500 | ... | ... | -0.009754 |
| -0.005131 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.750 | 0.250 | 32.500 | ... | ... | -0.01006 |
| -0.005155 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.750 | 0.250 | 33.500 | ... | ... | -0.010365 |
| -0.005178 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.750 | 0.250 | 34.500 | ... | ... | -0.010671 |
| -0.005201 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.750 | 0.250 | 35.500 | ... | ... | -0.010976 |
| -0.005222 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.750 | 0.250 | 36.500 | ... | ... | -0.011282 |
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.