Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013339 | ... | ... | 52.975 | 2.025 | 55 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.002603 |
| -0.013166 | ... | ... | 51.975 | 2.025 | 54 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.002601 |
| -0.012983 | ... | ... | 50.975 | 2.025 | 53 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.002598 |
| -0.012791 | ... | ... | 49.975 | 2.025 | 52 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.002595 |
| -0.012593 | ... | ... | 48.975 | 2.025 | 51 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.002592 |
| -0.012389 | ... | ... | 47.975 | 2.025 | 50 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.002587 |
| -0.012179 | ... | ... | 46.975 | 2.025 | 49 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.002583 |
| -0.011965 | ... | ... | 45.975 | 2.025 | 48 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.002578 |
| -0.011746 | ... | ... | 44.975 | 2.025 | 47 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.011524 | ... | ... | 43.975 | 2.025 | 46 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.002566 |
| -0.011299 | ... | ... | 42.975 | 2.025 | 45 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.00256 |
| -0.01107 | ... | ... | 41.975 | 2.025 | 44 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.002553 |
| -0.010839 | ... | ... | 40.975 | 2.025 | 43 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002546 |
| -0.010606 | ... | ... | 39.975 | 2.025 | 42 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002539 |
| -0.01037 | ... | ... | 38.975 | 2.025 | 41 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002531 |
| -0.010132 | ... | ... | 37.975 | 2.025 | 40 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002524 |
| -0.009892 | ... | ... | 36.975 | 2.025 | 39 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002515 |
| -0.009651 | ... | ... | 35.975 | 2.025 | 38 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002506 |
| -0.009409 | ... | ... | 34.975 | 2.025 | 37 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002497 |
| -0.009164 | ... | ... | 33.975 | 2.025 | 36 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002488 |
| -0.008919 | ... | ... | 32.975 | 2.025 | 35 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002478 |
| -0.008673 | ... | ... | 31.975 | 2.025 | 34 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.002468 |
| -0.008425 | ... | ... | 30.975 | 2.025 | 33 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.002458 |
| -0.008177 | ... | ... | 29.975 | 2.025 | 32 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.002447 |
| -0.007928 | ... | ... | 28.975 | 2.025 | 31 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.002435 |
| -0.007677 | ... | ... | 27.975 | 2.025 | 30 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.002424 |
| -0.007427 | ... | ... | 26.975 | 2.025 | 29 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.002411 |
| -0.007175 | ... | ... | 25.975 | 2.025 | 28 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.002399 |
| -0.006923 | ... | ... | 24.975 | 2.025 | 27 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.002385 |
| -0.006797 | ... | ... | 24.475 | 2.025 | 26.500 | 435000 | 0.013 | 0 | 0.013 | ... | ... | -0.002378 |
| -0.00667 | ... | ... | 23.975 | 2.025 | 26 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.006544 | ... | ... | 23.475 | 2.025 | 25.500 | 445000 | 0.013 | 0 | 0.013 | ... | ... | -0.002364 |
| -0.006417 | ... | ... | 22.975 | 2.025 | 25 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.002357 |
| -0.00629 | ... | ... | 22.475 | 2.025 | 24.500 | 455000 | 0.013 | 0 | 0.013 | ... | ... | -0.00235 |
| -0.006163 | ... | ... | 21.975 | 2.025 | 24 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.002342 |
| -0.006036 | ... | ... | 21.475 | 2.025 | 23.500 | 465000 | 0.013 | 0 | 0.013 | ... | ... | -0.002334 |
| -0.005909 | ... | ... | 20.975 | 2.025 | 23 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.002326 |
| -0.005782 | ... | ... | 20.475 | 2.025 | 22.500 | 475000 | 0.013 | 0 | 0.013 | ... | ... | -0.002318 |
| -0.005654 | ... | ... | 19.975 | 2.025 | 22 | 480000 | 0.013 | 0 | 0.013 | ... | ... | -0.00231 |
| -0.005527 | ... | ... | 19.475 | 2.025 | 21.500 | 485000 | 0.013 | 0 | 0.013 | ... | ... | -0.002301 |
| -0.005399 | ... | ... | 18.975 | 2.025 | 21 | 490000 | 0.013 | 0 | 0.013 | ... | ... | -0.002293 |
| -0.005272 | ... | ... | 18.475 | 2.025 | 20.500 | 495000 | 0.013 | 0 | 0.013 | ... | ... | -0.002284 |
| -0.005144 | ... | ... | 17.975 | 2.025 | 20 | 500000 | 0.013 | 0 | 0.013 | ... | ... | -0.002274 |
| -0.005016 | ... | ... | 17.475 | 2.025 | 19.500 | 505000 | 0.013 | 0 | 0.013 | ... | ... | -0.002265 |
| -0.004888 | ... | ... | 16.975 | 2.025 | 19 | 510000 | 0.013 | 0 | 0.013 | ... | ... | -0.002256 |
| -0.004761 | ... | ... | 16.475 | 2.025 | 18.500 | 515000 | 0.013 | 0 | 0.013 | ... | ... | -0.002246 |
| -0.004633 | ... | ... | 15.975 | 2.025 | 18 | 520000 | 0.013 | 0 | 0.013 | ... | ... | -0.002236 |
| -0.004504 | ... | ... | 15.475 | 2.025 | 17.500 | 525000 | 0.013 | 0 | 0.013 | ... | ... | -0.002225 |
| -0.004376 | ... | ... | 14.975 | 2.025 | 17 | 530000 | 0.013 | 0 | 0.013 | ... | ... | -0.002214 |
| -0.004248 | ... | ... | 14.475 | 2.025 | 16.500 | 535000 | 0.013 | 0 | 0.013 | ... | ... | -0.002203 |
| -0.00412 | ... | ... | 13.975 | 2.025 | 16 | 540000 | 0.013 | 0 | 0.013 | ... | ... | -0.002192 |
| -0.003992 | ... | ... | 13.475 | 2.025 | 15.500 | 545000 | 0.013 | 0 | 0.013 | ... | ... | -0.00218 |
| -0.003863 | ... | ... | 12.975 | 2.025 | 15 | 550000 | 0.013 | 0 | 0.013 | ... | ... | -0.002168 |
| -0.003735 | ... | ... | 12.475 | 2.025 | 14.500 | 555000 | 0.013 | 0 | 0.013 | ... | ... | -0.002156 |
| -0.003607 | ... | ... | 11.975 | 2.025 | 14 | 560000 | 0.013 | 0 | 0.013 | ... | ... | -0.002143 |
| -0.003478 | ... | ... | 11.475 | 2.025 | 13.500 | 565000 | 0.013 | 0 | 0.013 | ... | ... | -0.002129 |
| -0.00335 | ... | ... | 10.975 | 2.025 | 13 | 570000 | 0.013 | 0 | 0.013 | ... | ... | -0.002115 |
| -0.003221 | ... | ... | 10.475 | 2.025 | 12.500 | 575000 | 0.013 | 0 | 0.013 | ... | ... | -0.002101 |
| -0.003093 | ... | ... | 9.975 | 2.025 | 12 | 580000 | 0.013 | 0 | 0.013 | ... | ... | -0.002086 |
| -0.002964 | ... | ... | 9.475 | 2.025 | 11.500 | 585000 | 0.013 | 0 | 0.013 | ... | ... | -0.00207 |
| -0.002835 | ... | ... | 8.975 | 2.025 | 11 | 590000 | 0.013 | 0 | 0.013 | ... | ... | -0.002054 |
| -0.002707 | ... | ... | 8.475 | 2.025 | 10.500 | 595000 | 0.013 | 0 | 0.013 | ... | ... | -0.002037 |
| -0.002578 | ... | ... | 7.975 | 2.025 | 10 | 600000 | 0.013 | 0 | 0.013 | ... | ... | -0.002019 |
| -0.002449 | ... | ... | 7.475 | 2.025 | 9.500 | 605000 | 0.013 | 0 | 0.013 | ... | ... | -0.002 |
| -0.00232 | ... | ... | 6.975 | 2.025 | 9 | 610000 | 0.013 | 0 | 0.013 | ... | ... | -0.001981 |
| -0.002192 | ... | ... | 6.475 | 2.025 | 8.500 | 615000 | 0.013 | 0 | 0.013 | ... | ... | -0.00196 |
| -0.002063 | ... | ... | 5.975 | 2.025 | 8 | 620000 | 0.013 | 0 | 0.013 | ... | ... | -0.001938 |
| -0.001934 | ... | ... | 5.475 | 2.025 | 7.500 | 625000 | 0.013 | 0 | 0.013 | ... | ... | -0.001915 |
| -0.001805 | ... | ... | 4.975 | 2.025 | 7 | 630000 | 0.013 | 0 | 0.013 | ... | ... | -0.00189 |
| -0.001676 | ... | ... | 4.475 | 2.025 | 6.500 | 635000 | 0.013 | 0 | 0.013 | ... | ... | -0.001864 |
| -0.001547 | ... | ... | 3.975 | 2.025 | 6 | 640000 | 0.013 | 0 | 0.013 | ... | ... | -0.001835 |
| -0.001418 | ... | ... | 3.475 | 2.025 | 5.500 | 645000 | 0.013 | 0 | 0.013 | ... | ... | -0.001804 |
| -0.001289 | ... | ... | 2.975 | 2.025 | 5 | 650000 | 0.013 | 0 | 0.013 | ... | ... | -0.001771 |
| -0.001161 | ... | ... | 2.475 | 2.025 | 4.500 | 655000 | 0.013 | 0 | 0.013 | ... | ... | -0.001734 |
| -0.001032 | ... | ... | 1.975 | 2.025 | 4 | 660000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.001693 |
| -0.000903 | ... | ... | 1.525 | 1.975 | 3.500 | 665000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.001647 |
| -0.000774 | ... | ... | 1.075 | 1.925 | 3 | 670000 | 0.013 | -0.113 | 0.125 | ... | ... | -0.001594 |
| -0.000645 | ... | ... | 0.725 | 1.775 | 2.500 | 675000 | 0.013 | -0.238 | 0.250 | ... | ... | -0.001532 |
| -0.000516 | ... | ... | 0.425 | 1.575 | 2 | 680000 | 0.025 | -0.425 | 0.450 | ... | ... | -0.002474 |
| -0.003862 | ... | ... | 0.225 | 1.325 | 1.550 | 685000 | 0.050 | -0.700 | 0.750 | ... | ... | -0.003809 |
| -0.005464 | ... | ... | 0.100 | 1 | 1.100 | 690000 | 0.100 | -1.025 | 1.125 | ... | ... | -0.005471 |
| -0.00826 | ... | ... | 0.050 | 0.700 | 0.750 | 695000 | 0.250 | -1.325 | 1.575 | ... | ... | -0.008281 |
| -0.008954 | ... | ... | 0.025 | 0.425 | 0.450 | 700000 | 0.450 | -1.575 | 2.025 | ... | ... | -0.008954 |
| -0.008281 | ... | ... | 0.013 | 0.238 | 0.250 | 705000 | 0.750 | -1.775 | 2.525 | ... | ... | -0.00826 |
| -0.006371 | ... | ... | 0.013 | 0.113 | 0.125 | 710000 | 1.125 | -1.900 | 3.025 | ... | ... | -0.006357 |
| -0.003809 | ... | ... | 0.013 | 0.038 | 0.050 | 715000 | 1.550 | -1.975 | 3.525 | ... | ... | -0.003862 |
| -0.002474 | ... | ... | 0.013 | 0.013 | 0.025 | 720000 | 2.025 | -2 | 4.025 | ... | ... | -0.002638 |
| -0.001532 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 2.500 | -2.025 | 4.525 | ... | ... | -0.000645 |
| -0.001594 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 3 | -2.025 | 5.025 | ... | ... | -0.000774 |
| -0.001647 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 3.500 | -2.025 | 5.525 | ... | ... | -0.000903 |
| -0.001693 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 4 | -2.025 | 6.025 | ... | ... | -0.001032 |
| -0.001734 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 4.500 | -2.025 | 6.525 | ... | ... | -0.001161 |
| -0.001771 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 5 | -2.025 | 7.025 | ... | ... | -0.001289 |
| -0.001804 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 5.500 | -2.025 | 7.525 | ... | ... | -0.001418 |
| -0.001835 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 6 | -2.025 | 8.025 | ... | ... | -0.001547 |
| -0.001864 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 6.500 | -2.025 | 8.525 | ... | ... | -0.001676 |
| -0.00189 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 7 | -2.025 | 9.025 | ... | ... | -0.001805 |
| -0.001915 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 7.500 | -2.025 | 9.525 | ... | ... | -0.001934 |
| -0.001938 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 8 | -2.025 | 10.025 | ... | ... | -0.002063 |
| -0.00196 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 8.500 | -2.025 | 10.525 | ... | ... | -0.002192 |
| -0.001981 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 9 | -2.025 | 11.025 | ... | ... | -0.002321 |
| -0.002001 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 9.500 | -2.025 | 11.525 | ... | ... | -0.002449 |
| -0.002019 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 10 | -2.025 | 12.025 | ... | ... | -0.002578 |
| -0.002037 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 10.500 | -2.025 | 12.525 | ... | ... | -0.002707 |
| -0.002054 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 11 | -2.025 | 13.025 | ... | ... | -0.002836 |
| -0.002071 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 11.500 | -2.025 | 13.525 | ... | ... | -0.002965 |
| -0.002086 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 12 | -2.025 | 14.025 | ... | ... | -0.003093 |
| -0.002101 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 12.500 | -2.025 | 14.525 | ... | ... | -0.003222 |
| -0.002116 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 13 | -2.025 | 15.025 | ... | ... | -0.003351 |
| -0.00213 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 13.500 | -2.025 | 15.525 | ... | ... | -0.00348 |
| -0.002143 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 14 | -2.025 | 16.025 | ... | ... | -0.003608 |
| -0.002156 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 14.500 | -2.025 | 16.525 | ... | ... | -0.003737 |
| -0.002168 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 15 | -2.025 | 17.025 | ... | ... | -0.003866 |
| -0.002181 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 15.500 | -2.025 | 17.525 | ... | ... | -0.003994 |
| -0.002193 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 16 | -2.025 | 18.025 | ... | ... | -0.004123 |
| -0.002204 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 16.500 | -2.025 | 18.525 | ... | ... | -0.004251 |
| -0.002215 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 17 | -2.025 | 19.025 | ... | ... | -0.00438 |
| -0.002226 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 17.500 | -2.025 | 19.525 | ... | ... | -0.004508 |
| -0.002236 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 18 | -2.025 | 20.025 | ... | ... | -0.004637 |
| -0.002247 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 18.500 | -2.025 | 20.525 | ... | ... | -0.004765 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 19 | -2.025 | 21.025 | ... | ... | -0.004894 |
| -0.002276 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 20 | -2.025 | 22.025 | ... | ... | -0.00515 |
| -0.002294 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 21 | -2.025 | 23.025 | ... | ... | -0.005407 |
| -0.002312 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 22 | -2.025 | 24.025 | ... | ... | -0.005664 |
| -0.002328 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 23 | -2.025 | 25.025 | ... | ... | -0.00592 |
| -0.002344 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 24 | -2.025 | 26.025 | ... | ... | -0.006177 |
| -0.00236 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 25 | -2.025 | 27.025 | ... | ... | -0.006433 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 26 | -2.025 | 28.025 | ... | ... | -0.00669 |
| -0.002389 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 27 | -2.025 | 29.025 | ... | ... | -0.006946 |
| -0.002402 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 28 | -2.025 | 30.025 | ... | ... | -0.007202 |
| -0.002416 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 29 | -2.025 | 31.025 | ... | ... | -0.007458 |
| -0.002429 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 30 | -2.025 | 32.025 | ... | ... | -0.007714 |
| -0.002441 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 31 | -2.025 | 33.025 | ... | ... | -0.007969 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 32 | -2.025 | 34.025 | ... | ... | -0.008225 |
| -0.002465 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 33 | -2.025 | 35.025 | ... | ... | -0.00848 |
| -0.002476 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 34 | -2.025 | 36.025 | ... | ... | -0.008736 |
| -0.002487 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 35 | -2.025 | 37.025 | ... | ... | -0.008991 |
| -0.002498 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 36 | -2.025 | 38.025 | ... | ... | -0.009246 |
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.