Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.005418 | ... | ... | 54.500 | -1.025 | 53.475 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00241 |
| 0.005318 | ... | ... | 53.500 | -1.025 | 52.475 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002407 |
| 0.005218 | ... | ... | 52.500 | -1.025 | 51.475 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002404 |
| 0.005118 | ... | ... | 51.500 | -1.025 | 50.475 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
| 0.005018 | ... | ... | 50.500 | -1.025 | 49.475 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002397 |
| 0.004918 | ... | ... | 49.500 | -1.025 | 48.475 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002393 |
| 0.004819 | ... | ... | 48.500 | -1.025 | 47.475 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002388 |
| 0.004719 | ... | ... | 47.500 | -1.025 | 46.475 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002383 |
| 0.004619 | ... | ... | 46.500 | -1.025 | 45.475 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| 0.004519 | ... | ... | 45.500 | -1.025 | 44.475 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.002372 |
| 0.004419 | ... | ... | 44.500 | -1.025 | 43.475 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002366 |
| 0.004319 | ... | ... | 43.500 | -1.025 | 42.475 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00236 |
| 0.004219 | ... | ... | 42.500 | -1.025 | 41.475 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002353 |
| 0.004119 | ... | ... | 41.500 | -1.025 | 40.475 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002346 |
| 0.00402 | ... | ... | 40.500 | -1.025 | 39.475 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002339 |
| 0.00392 | ... | ... | 39.500 | -1.025 | 38.475 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002331 |
| 0.00382 | ... | ... | 38.500 | -1.025 | 37.475 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002323 |
| 0.00372 | ... | ... | 37.500 | -1.025 | 36.475 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002315 |
| 0.00362 | ... | ... | 36.500 | -1.025 | 35.475 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002306 |
| 0.00352 | ... | ... | 35.500 | -1.025 | 34.475 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002297 |
| 0.00342 | ... | ... | 34.500 | -1.025 | 33.475 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002288 |
| 0.003321 | ... | ... | 33.500 | -1.025 | 32.475 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002278 |
| 0.003221 | ... | ... | 32.500 | -1.025 | 31.475 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002268 |
| 0.003121 | ... | ... | 31.500 | -1.025 | 30.475 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002258 |
| 0.003021 | ... | ... | 30.500 | -1.025 | 29.475 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002247 |
| 0.002921 | ... | ... | 29.500 | -1.025 | 28.475 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002235 |
| 0.002821 | ... | ... | 28.500 | -1.025 | 27.475 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002224 |
| 0.002721 | ... | ... | 27.500 | -1.025 | 26.475 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002212 |
| 0.002621 | ... | ... | 26.500 | -1.025 | 25.475 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002199 |
| 0.002522 | ... | ... | 25.500 | -1.025 | 24.475 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002186 |
| 0.002422 | ... | ... | 24.500 | -1.025 | 23.475 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002172 |
| 0.002322 | ... | ... | 23.500 | -1.025 | 22.475 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002158 |
| 0.002222 | ... | ... | 22.500 | -1.025 | 21.475 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| 0.002122 | ... | ... | 21.500 | -1.025 | 20.475 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002127 |
| 0.002072 | ... | ... | 21 | -1.025 | 19.975 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002119 |
| 0.002022 | ... | ... | 20.500 | -1.025 | 19.475 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.00211 |
| 0.001972 | ... | ... | 20 | -1.025 | 18.975 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002102 |
| 0.001922 | ... | ... | 19.500 | -1.025 | 18.475 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002093 |
| 0.001872 | ... | ... | 19 | -1.025 | 17.975 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002084 |
| 0.001823 | ... | ... | 18.500 | -1.025 | 17.475 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002075 |
| 0.001773 | ... | ... | 18 | -1.025 | 16.975 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002065 |
| 0.001723 | ... | ... | 17.500 | -1.025 | 16.475 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002055 |
| 0.001673 | ... | ... | 17 | -1.025 | 15.975 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002045 |
| 0.001623 | ... | ... | 16.500 | -1.025 | 15.475 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002035 |
| 0.001573 | ... | ... | 16 | -1.025 | 14.975 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.002024 |
| 0.001523 | ... | ... | 15.500 | -1.025 | 14.475 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002013 |
| 0.001473 | ... | ... | 15 | -1.025 | 13.975 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002002 |
| 0.001423 | ... | ... | 14.500 | -1.025 | 13.475 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.00199 |
| 0.001373 | ... | ... | 14 | -1.025 | 12.975 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.001978 |
| 0.001323 | ... | ... | 13.500 | -1.025 | 12.475 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.001965 |
| 0.001273 | ... | ... | 13 | -1.025 | 11.975 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.001952 |
| 0.001223 | ... | ... | 12.500 | -1.025 | 11.475 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
| 0.001173 | ... | ... | 12 | -1.025 | 10.975 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.001924 |
| 0.001123 | ... | ... | 11.500 | -1.025 | 10.475 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.001909 |
| 0.001074 | ... | ... | 11 | -1.025 | 9.975 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.001894 |
| 0.001024 | ... | ... | 10.500 | -1.025 | 9.475 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.001878 |
| 0.000974 | ... | ... | 10 | -1.025 | 8.975 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.001861 |
| 0.000924 | ... | ... | 9.500 | -1.025 | 8.475 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001843 |
| 0.000874 | ... | ... | 9 | -1.025 | 7.975 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.001824 |
| 0.000824 | ... | ... | 8.500 | -1.025 | 7.475 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001805 |
| 0.000774 | ... | ... | 8 | -1.025 | 6.975 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001784 |
| 0.000724 | ... | ... | 7.500 | -1.025 | 6.475 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.001762 |
| 0.000674 | ... | ... | 7 | -1.025 | 5.975 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.001738 |
| 0.000624 | ... | ... | 6.500 | -1.025 | 5.475 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001713 |
| 0.000574 | ... | ... | 6 | -1.025 | 4.975 | 645000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002924 |
| 0.000524 | ... | ... | 5.500 | -1 | 4.500 | 650000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.002867 |
| 0.000474 | ... | ... | 5 | -1 | 4 | 655000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.004778 |
| 0.000424 | ... | ... | 4.525 | -0.975 | 3.550 | 660000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.006292 |
| 0.000374 | ... | ... | 4.050 | -0.975 | 3.075 | 665000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.008816 |
| 0.000325 | ... | ... | 3.575 | -0.925 | 2.650 | 670000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.010728 |
| 0.000275 | ... | ... | 3.125 | -0.875 | 2.250 | 675000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.013927 |
| 0.000225 | ... | ... | 2.700 | -0.850 | 1.850 | 680000 | 0.400 | 0.200 | 0.200 | ... | ... | -0.01686 |
| 0.000175 | ... | ... | 2.275 | -0.750 | 1.525 | 685000 | 0.550 | 0.275 | 0.275 | ... | ... | -0.019364 |
| 0.000125 | ... | ... | 1.900 | -0.700 | 1.200 | 690000 | 0.725 | 0.325 | 0.400 | ... | ... | -0.021325 |
| -0.007389 | ... | ... | 1.550 | -0.600 | 0.950 | 695000 | 0.975 | 0.425 | 0.550 | ... | ... | -0.023636 |
| -0.010736 | ... | ... | 1.250 | -0.525 | 0.725 | 700000 | 1.250 | 0.500 | 0.750 | ... | ... | -0.025193 |
| -0.012165 | ... | ... | 1 | -0.450 | 0.550 | 705000 | 1.550 | 0.550 | 1 | ... | ... | -0.026106 |
| -0.012044 | ... | ... | 0.750 | -0.350 | 0.400 | 710000 | 1.925 | 0.675 | 1.250 | ... | ... | -0.027446 |
| -0.01083 | ... | ... | 0.575 | -0.300 | 0.275 | 715000 | 2.300 | 0.725 | 1.575 | ... | ... | -0.027995 |
| -0.00971 | ... | ... | 0.425 | -0.225 | 0.200 | 720000 | 2.700 | 0.775 | 1.925 | ... | ... | -0.028383 |
| -0.007592 | ... | ... | 0.300 | -0.175 | 0.125 | 725000 | 3.150 | 0.850 | 2.300 | ... | ... | -0.029359 |
| -0.005596 | ... | ... | 0.225 | -0.150 | 0.075 | 730000 | 3.600 | 0.900 | 2.700 | ... | ... | -0.02998 |
| -0.004346 | ... | ... | 0.150 | -0.100 | 0.050 | 735000 | 4.075 | 0.925 | 3.150 | ... | ... | -0.030941 |
| -0.002661 | ... | ... | 0.100 | -0.075 | 0.025 | 740000 | 4.550 | 0.950 | 3.600 | ... | ... | -0.031702 |
| -0.002737 | ... | ... | 0.075 | -0.050 | 0.025 | 745000 | 5.025 | 0.975 | 4.050 | ... | ... | -0.032291 |
| -0.001623 | ... | ... | 0.050 | -0.038 | 0.013 | 750000 | 5.525 | 1 | 4.525 | ... | ... | -0.033464 |
| -0.001655 | ... | ... | 0.025 | -0.013 | 0.013 | 755000 | 6.025 | 1 | 5.025 | ... | ... | -0.034558 |
| -0.001685 | ... | ... | 0.025 | -0.013 | 0.013 | 760000 | 6.525 | 1.025 | 5.500 | ... | ... | -0.035583 |
| -0.001713 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.025 | 1.025 | 6 | ... | ... | -0.03655 |
| -0.001738 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7.525 | 1.025 | 6.500 | ... | ... | -0.037464 |
| -0.001762 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.025 | 1.025 | 7 | ... | ... | -0.038332 |
| -0.001784 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8.525 | 1.025 | 7.500 | ... | ... | -0.039159 |
| -0.001805 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.025 | 1.025 | 8 | ... | ... | -0.039949 |
| -0.001825 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9.525 | 1.025 | 8.500 | ... | ... | -0.040706 |
| -0.001843 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.025 | 1.025 | 9 | ... | ... | -0.041432 |
| -0.001861 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10.525 | 1.025 | 9.500 | ... | ... | -0.04213 |
| -0.001878 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.025 | 1.025 | 10 | ... | ... | -0.042803 |
| -0.001894 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11.525 | 1.025 | 10.500 | ... | ... | -0.043452 |
| -0.00191 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.025 | 1.025 | 11 | ... | ... | -0.04408 |
| -0.001925 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12.525 | 1.025 | 11.500 | ... | ... | -0.044688 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.025 | 1.025 | 12 | ... | ... | -0.045278 |
| -0.001952 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13.525 | 1.025 | 12.500 | ... | ... | -0.04585 |
| -0.001965 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.025 | 1.025 | 13 | ... | ... | -0.046406 |
| -0.001978 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14.525 | 1.025 | 13.500 | ... | ... | -0.046947 |
| -0.00199 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.025 | 1.025 | 14 | ... | ... | -0.047473 |
| -0.002002 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15.525 | 1.025 | 14.500 | ... | ... | -0.047987 |
| -0.002013 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.025 | 1.025 | 15 | ... | ... | -0.048487 |
| -0.002025 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16.525 | 1.025 | 15.500 | ... | ... | -0.048976 |
| -0.002036 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.025 | 1.025 | 16 | ... | ... | -0.049454 |
| -0.002046 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17.525 | 1.025 | 16.500 | ... | ... | -0.049921 |
| -0.002056 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.025 | 1.025 | 17 | ... | ... | -0.050379 |
| -0.002066 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18.525 | 1.025 | 17.500 | ... | ... | -0.050826 |
| -0.002085 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19.525 | 1.025 | 18.500 | ... | ... | -0.051695 |
| -0.002103 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20.525 | 1.025 | 19.500 | ... | ... | -0.05253 |
| -0.00212 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21.525 | 1.025 | 20.500 | ... | ... | -0.053336 |
| -0.002137 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22.525 | 1.025 | 21.500 | ... | ... | -0.054114 |
| -0.002152 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23.525 | 1.025 | 22.500 | ... | ... | -0.054867 |
| -0.002167 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24.525 | 1.025 | 23.500 | ... | ... | -0.055597 |
| -0.002182 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25.525 | 1.025 | 24.500 | ... | ... | -0.056305 |
| -0.002196 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26.525 | 1.025 | 25.500 | ... | ... | -0.056994 |
| -0.002209 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27.525 | 1.025 | 26.500 | ... | ... | -0.057664 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28.525 | 1.025 | 27.500 | ... | ... | -0.058317 |
| -0.002234 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29.525 | 1.025 | 28.500 | ... | ... | -0.058953 |
| -0.002246 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30.525 | 1.025 | 29.500 | ... | ... | -0.059575 |
| -0.002258 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31.525 | 1.025 | 30.500 | ... | ... | -0.060182 |
| -0.002269 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32.525 | 1.025 | 31.500 | ... | ... | -0.060776 |
| -0.002279 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33.525 | 1.025 | 32.500 | ... | ... | -0.061358 |
| -0.00229 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34.525 | 1.025 | 33.500 | ... | ... | -0.061927 |
| -0.0023 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35.525 | 1.025 | 34.500 | ... | ... | -0.062486 |
| -0.00231 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36.525 | 1.025 | 35.500 | ... | ... | -0.063034 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.