Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015993 | ... | ... | 54.125 | -0.125 | 54 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.005413 |
| -0.015759 | ... | ... | 53.125 | -0.125 | 53 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.005408 |
| -0.015517 | ... | ... | 52.125 | -0.125 | 52 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.005403 |
| -0.015267 | ... | ... | 51.125 | -0.125 | 51 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.005396 |
| -0.015011 | ... | ... | 50.125 | -0.125 | 50 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.005387 |
| -0.014749 | ... | ... | 49.125 | -0.125 | 49 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.005378 |
| -0.014483 | ... | ... | 48.125 | -0.125 | 48 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.005368 |
| -0.014212 | ... | ... | 47.125 | -0.125 | 47 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.005357 |
| -0.013938 | ... | ... | 46.125 | -0.125 | 46 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.005345 |
| -0.013659 | ... | ... | 45.125 | -0.125 | 45 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.005333 |
| -0.013378 | ... | ... | 44.125 | -0.125 | 44 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.005319 |
| -0.013095 | ... | ... | 43.125 | -0.125 | 43 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.005305 |
| -0.012809 | ... | ... | 42.125 | -0.125 | 42 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.00529 |
| -0.012521 | ... | ... | 41.125 | -0.125 | 41 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.005274 |
| -0.01223 | ... | ... | 40.125 | -0.125 | 40 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.005258 |
| -0.011938 | ... | ... | 39.125 | -0.125 | 39 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.005241 |
| -0.011644 | ... | ... | 38.125 | -0.125 | 38 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.005223 |
| -0.011349 | ... | ... | 37.125 | -0.125 | 37 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.005204 |
| -0.011052 | ... | ... | 36.125 | -0.125 | 36 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.005185 |
| -0.010754 | ... | ... | 35.125 | -0.125 | 35 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.005165 |
| -0.010456 | ... | ... | 34.125 | -0.125 | 34 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.005143 |
| -0.010156 | ... | ... | 33.125 | -0.125 | 33 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.005122 |
| -0.009855 | ... | ... | 32.125 | -0.125 | 32 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.005099 |
| -0.009553 | ... | ... | 31.125 | -0.125 | 31 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.005076 |
| -0.00925 | ... | ... | 30.125 | -0.125 | 30 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.005051 |
| -0.008947 | ... | ... | 29.125 | -0.125 | 29 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.005025 |
| -0.008643 | ... | ... | 28.125 | -0.125 | 28 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.004999 |
| -0.008338 | ... | ... | 27.125 | -0.125 | 27 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.004971 |
| -0.008033 | ... | ... | 26.125 | -0.125 | 26 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004942 |
| -0.00788 | ... | ... | 25.625 | -0.125 | 25.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.004927 |
| -0.007727 | ... | ... | 25.125 | -0.125 | 25 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004912 |
| -0.007574 | ... | ... | 24.625 | -0.125 | 24.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.004897 |
| -0.007421 | ... | ... | 24.125 | -0.125 | 24 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004882 |
| -0.007268 | ... | ... | 23.625 | -0.125 | 23.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.004865 |
| -0.007114 | ... | ... | 23.125 | -0.125 | 23 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.004849 |
| -0.006961 | ... | ... | 22.625 | -0.125 | 22.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.004832 |
| -0.006807 | ... | ... | 22.125 | -0.125 | 22 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.004814 |
| -0.006653 | ... | ... | 21.625 | -0.125 | 21.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.0065 | ... | ... | 21.125 | -0.125 | 21 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.004779 |
| -0.006346 | ... | ... | 20.625 | -0.125 | 20.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.00476 |
| -0.006192 | ... | ... | 20.125 | -0.125 | 20 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
| -0.006038 | ... | ... | 19.625 | -0.125 | 19.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.004721 |
| -0.005884 | ... | ... | 19.125 | -0.125 | 19 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.004701 |
| -0.00573 | ... | ... | 18.625 | -0.125 | 18.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.004681 |
| -0.005576 | ... | ... | 18.125 | -0.125 | 18 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.00466 |
| -0.005421 | ... | ... | 17.625 | -0.125 | 17.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.004638 |
| -0.005267 | ... | ... | 17.125 | -0.125 | 17 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.004616 |
| -0.005113 | ... | ... | 16.625 | -0.125 | 16.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.004592 |
| -0.004958 | ... | ... | 16.125 | -0.125 | 16 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.004569 |
| -0.004804 | ... | ... | 15.625 | -0.125 | 15.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.004544 |
| -0.004649 | ... | ... | 15.125 | -0.125 | 15 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.004519 |
| -0.004495 | ... | ... | 14.625 | -0.125 | 14.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.004493 |
| -0.00434 | ... | ... | 14.125 | -0.125 | 14 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.004466 |
| -0.004185 | ... | ... | 13.625 | -0.125 | 13.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.004438 |
| -0.004031 | ... | ... | 13.125 | -0.125 | 13 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.004409 |
| -0.003876 | ... | ... | 12.625 | -0.125 | 12.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.004379 |
| -0.003721 | ... | ... | 12.125 | -0.125 | 12 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.004348 |
| -0.003566 | ... | ... | 11.625 | -0.125 | 11.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| -0.003411 | ... | ... | 11.125 | -0.125 | 11 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| -0.003256 | ... | ... | 10.625 | -0.125 | 10.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.004246 |
| -0.003101 | ... | ... | 10.125 | -0.125 | 10 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.004209 |
| -0.002947 | ... | ... | 9.625 | -0.125 | 9.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.00417 |
| -0.002792 | ... | ... | 9.125 | -0.125 | 9 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.004129 |
| -0.002637 | ... | ... | 8.625 | -0.125 | 8.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.004086 |
| -0.002482 | ... | ... | 8.125 | -0.125 | 8 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.00404 |
| -0.002327 | ... | ... | 7.625 | -0.125 | 7.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.002172 | ... | ... | 7.125 | -0.125 | 7 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.00394 |
| -0.002017 | ... | ... | 6.625 | -0.125 | 6.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| -0.001862 | ... | ... | 6.125 | -0.125 | 6 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| -0.001707 | ... | ... | 5.625 | -0.125 | 5.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.003761 |
| -0.001552 | ... | ... | 5.125 | -0.125 | 5 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.003691 |
| -0.001396 | ... | ... | 4.625 | -0.125 | 4.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.003614 |
| -0.001241 | ... | ... | 4.125 | -0.125 | 4 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.003529 |
| -0.001086 | ... | ... | 3.625 | -0.125 | 3.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.003433 |
| -0.000931 | ... | ... | 3.125 | -0.125 | 3 | 660000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
| -0.000776 | ... | ... | 2.625 | -0.125 | 2.500 | 665000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
| -0.000621 | ... | ... | 2.125 | -0.125 | 2 | 670000 | 0.013 | 0 | 0.013 | ... | ... | -0.00304 |
| -0.000466 | ... | ... | 1.625 | -0.125 | 1.500 | 675000 | 0.013 | 0 | 0.013 | ... | ... | -0.002845 |
| -0.004354 | ... | ... | 1.125 | -0.100 | 1.025 | 680000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.004304 |
| -0.005704 | ... | ... | 0.650 | -0.100 | 0.550 | 685000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.005707 |
| -0.008313 | ... | ... | 0.275 | -0.075 | 0.200 | 690000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.008313 |
| -0.005707 | ... | ... | 0.050 | 0 | 0.050 | 695000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.005704 |
| -0.004304 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.004354 |
| -0.002845 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.500 | 0.125 | 1.375 | ... | ... | -0.000466 |
| -0.00304 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2 | 0.125 | 1.875 | ... | ... | -0.000621 |
| -0.003195 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.500 | 0.125 | 2.375 | ... | ... | -0.000776 |
| -0.003323 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3 | 0.125 | 2.875 | ... | ... | -0.000931 |
| -0.003433 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.500 | 0.125 | 3.375 | ... | ... | -0.001086 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4 | 0.125 | 3.875 | ... | ... | -0.001241 |
| -0.003614 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.500 | 0.125 | 4.375 | ... | ... | -0.001396 |
| -0.003691 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5 | 0.125 | 4.875 | ... | ... | -0.001552 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.500 | 0.125 | 5.375 | ... | ... | -0.001707 |
| -0.003825 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6 | 0.125 | 5.875 | ... | ... | -0.001862 |
| -0.003885 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.500 | 0.125 | 6.375 | ... | ... | -0.002017 |
| -0.00394 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7 | 0.125 | 6.875 | ... | ... | -0.002172 |
| -0.003992 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.500 | 0.125 | 7.375 | ... | ... | -0.002327 |
| -0.00404 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8 | 0.125 | 7.875 | ... | ... | -0.002482 |
| -0.004086 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.500 | 0.125 | 8.375 | ... | ... | -0.002637 |
| -0.004129 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9 | 0.125 | 8.875 | ... | ... | -0.002792 |
| -0.00417 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.500 | 0.125 | 9.375 | ... | ... | -0.002947 |
| -0.00421 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10 | 0.125 | 9.875 | ... | ... | -0.003102 |
| -0.004246 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.500 | 0.125 | 10.375 | ... | ... | -0.003257 |
| -0.004282 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11 | 0.125 | 10.875 | ... | ... | -0.003412 |
| -0.004316 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.500 | 0.125 | 11.375 | ... | ... | -0.003567 |
| -0.004349 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12 | 0.125 | 11.875 | ... | ... | -0.003722 |
| -0.00438 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.500 | 0.125 | 12.375 | ... | ... | -0.003877 |
| -0.00441 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13 | 0.125 | 12.875 | ... | ... | -0.004032 |
| -0.004439 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.500 | 0.125 | 13.375 | ... | ... | -0.004186 |
| -0.004467 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14 | 0.125 | 13.875 | ... | ... | -0.004341 |
| -0.004494 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.500 | 0.125 | 14.375 | ... | ... | -0.004496 |
| -0.00452 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15 | 0.125 | 14.875 | ... | ... | -0.004651 |
| -0.004546 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.500 | 0.125 | 15.375 | ... | ... | -0.004806 |
| -0.004571 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16 | 0.125 | 15.875 | ... | ... | -0.004961 |
| -0.004595 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.500 | 0.125 | 16.375 | ... | ... | -0.005115 |
| -0.004618 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17 | 0.125 | 16.875 | ... | ... | -0.00527 |
| -0.00464 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.500 | 0.125 | 17.375 | ... | ... | -0.005425 |
| -0.004662 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18 | 0.125 | 17.875 | ... | ... | -0.00558 |
| -0.004683 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.500 | 0.125 | 18.375 | ... | ... | -0.005734 |
| -0.004704 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19 | 0.125 | 18.875 | ... | ... | -0.005889 |
| -0.004724 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.500 | 0.125 | 19.375 | ... | ... | -0.006044 |
| -0.004744 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20 | 0.125 | 19.875 | ... | ... | -0.006198 |
| -0.004782 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21 | 0.125 | 20.875 | ... | ... | -0.006508 |
| -0.004819 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22 | 0.125 | 21.875 | ... | ... | -0.006817 |
| -0.004853 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23 | 0.125 | 22.875 | ... | ... | -0.007126 |
| -0.004887 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24 | 0.125 | 23.875 | ... | ... | -0.007435 |
| -0.004919 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25 | 0.125 | 24.875 | ... | ... | -0.007743 |
| -0.00495 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26 | 0.125 | 25.875 | ... | ... | -0.008052 |
| -0.004979 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27 | 0.125 | 26.875 | ... | ... | -0.008361 |
| -0.005008 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28 | 0.125 | 27.875 | ... | ... | -0.008669 |
| -0.005035 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29 | 0.125 | 28.875 | ... | ... | -0.008977 |
| -0.005063 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30 | 0.125 | 29.875 | ... | ... | -0.009286 |
| -0.005088 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31 | 0.125 | 30.875 | ... | ... | -0.009594 |
| -0.005113 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32 | 0.125 | 31.875 | ... | ... | -0.009902 |
| -0.005137 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33 | 0.125 | 32.875 | ... | ... | -0.01021 |
| -0.005161 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34 | 0.125 | 33.875 | ... | ... | -0.010517 |
| -0.005184 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35 | 0.125 | 34.875 | ... | ... | -0.010825 |
| -0.005206 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36 | 0.125 | 35.875 | ... | ... | -0.011133 |
| -0.005228 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37 | 0.125 | 36.875 | ... | ... | -0.01144 |
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.