Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008135 | ... | ... | 115.100 | -3.075 | 112.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.00802 | ... | ... | 113.100 | -3.075 | 110.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.007902 | ... | ... | 111.100 | -3.075 | 108.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.007783 | ... | ... | 109.100 | -3.075 | 106.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.007661 | ... | ... | 107.100 | -3.075 | 104.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.007537 | ... | ... | 105.100 | -3.075 | 102.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.00741 | ... | ... | 103.100 | -3.075 | 100.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.007282 | ... | ... | 101.100 | -3.075 | 98.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.007153 | ... | ... | 99.100 | -3.075 | 96.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.007021 | ... | ... | 97.100 | -3.075 | 94.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.006888 | ... | ... | 95.100 | -3.075 | 92.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.006754 | ... | ... | 93.100 | -3.075 | 90.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| -0.006618 | ... | ... | 91.100 | -3.075 | 88.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.006481 | ... | ... | 89.100 | -3.075 | 86.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.006342 | ... | ... | 87.100 | -3.075 | 84.025 | 120000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000342 |
| -0.006203 | ... | ... | 85.100 | -3.075 | 82.025 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.00034 |
| -0.006062 | ... | ... | 83.100 | -3.075 | 80.025 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000339 |
| -0.005921 | ... | ... | 81.100 | -3.075 | 78.025 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000338 |
| -0.005778 | ... | ... | 79.100 | -3.075 | 76.025 | 128000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000602 |
| -0.005634 | ... | ... | 77.100 | -3.075 | 74.025 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.000599 |
| -0.00549 | ... | ... | 75.100 | -3.075 | 72.025 | 132000 | 0.075 | 0 | 0.075 | ... | ... | -0.000833 |
| -0.005345 | ... | ... | 73.100 | -3.075 | 70.025 | 134000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001049 |
| -0.005199 | ... | ... | 71.100 | -3.075 | 68.025 | 136000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001249 |
| -0.005052 | ... | ... | 69.100 | -3.075 | 66.025 | 138000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.001627 |
| -0.004905 | ... | ... | 67.100 | -3.075 | 64.025 | 140000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.001798 |
| -0.004757 | ... | ... | 65.100 | -3.075 | 62.025 | 142000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.002129 |
| -0.004608 | ... | ... | 63.100 | -3.075 | 60.025 | 144000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.002594 |
| -0.004459 | ... | ... | 61.100 | -3.075 | 58.025 | 146000 | 0.400 | 0.075 | 0.325 | ... | ... | -0.003021 |
| -0.004309 | ... | ... | 59.100 | -3.075 | 56.025 | 148000 | 0.475 | 0.075 | 0.400 | ... | ... | -0.003416 |
| -0.004249 | ... | ... | 57.100 | -3.050 | 54.050 | 150000 | 0.575 | 0.100 | 0.475 | ... | ... | -0.003913 |
| -0.004275 | ... | ... | 55.125 | -3.025 | 52.100 | 152000 | 0.675 | 0.100 | 0.575 | ... | ... | -0.00437 |
| -0.004473 | ... | ... | 53.175 | -2.975 | 50.200 | 154000 | 0.825 | 0.150 | 0.675 | ... | ... | -0.00502 |
| -0.004749 | ... | ... | 51.250 | -2.925 | 48.325 | 156000 | 0.975 | 0.175 | 0.800 | ... | ... | -0.005612 |
| -0.005094 | ... | ... | 49.375 | -2.900 | 46.475 | 158000 | 1.125 | 0.175 | 0.950 | ... | ... | -0.006153 |
| -0.005501 | ... | ... | 47.525 | -2.875 | 44.650 | 160000 | 1.325 | 0.200 | 1.125 | ... | ... | -0.006834 |
| -0.005962 | ... | ... | 45.700 | -2.850 | 42.850 | 162000 | 1.550 | 0.225 | 1.325 | ... | ... | -0.007537 |
| -0.006541 | ... | ... | 43.900 | -2.800 | 41.100 | 164000 | 1.800 | 0.275 | 1.525 | ... | ... | -0.008252 |
| -0.007148 | ... | ... | 42.150 | -2.775 | 39.375 | 166000 | 2.075 | 0.300 | 1.775 | ... | ... | -0.00897 |
| -0.007841 | ... | ... | 40.400 | -2.700 | 37.700 | 168000 | 2.375 | 0.350 | 2.025 | ... | ... | -0.009682 |
| -0.008539 | ... | ... | 38.725 | -2.675 | 36.050 | 170000 | 2.700 | 0.375 | 2.325 | ... | ... | -0.010381 |
| -0.009292 | ... | ... | 37.050 | -2.600 | 34.450 | 172000 | 3.075 | 0.425 | 2.650 | ... | ... | -0.011122 |
| -0.010028 | ... | ... | 35.450 | -2.575 | 32.875 | 174000 | 3.475 | 0.475 | 3 | ... | ... | -0.01183 |
| -0.010741 | ... | ... | 33.850 | -2.525 | 31.325 | 176000 | 3.900 | 0.500 | 3.400 | ... | ... | -0.0125 |
| -0.011524 | ... | ... | 32.325 | -2.475 | 29.850 | 178000 | 4.375 | 0.550 | 3.825 | ... | ... | -0.013178 |
| -0.012262 | ... | ... | 30.800 | -2.400 | 28.400 | 180000 | 4.900 | 0.600 | 4.300 | ... | ... | -0.013852 |
| -0.01295 | ... | ... | 29.350 | -2.375 | 26.975 | 182000 | 5.450 | 0.650 | 4.800 | ... | ... | -0.014465 |
| -0.01367 | ... | ... | 27.925 | -2.300 | 25.625 | 184000 | 6.050 | 0.725 | 5.325 | ... | ... | -0.015057 |
| -0.014325 | ... | ... | 26.550 | -2.250 | 24.300 | 186000 | 6.675 | 0.750 | 5.925 | ... | ... | -0.015581 |
| -0.014952 | ... | ... | 25.200 | -2.175 | 23.025 | 188000 | 7.350 | 0.825 | 6.525 | ... | ... | -0.016072 |
| -0.015508 | ... | ... | 23.900 | -2.125 | 21.775 | 190000 | 8.075 | 0.875 | 7.200 | ... | ... | -0.016524 |
| -0.016061 | ... | ... | 22.650 | -2.050 | 20.600 | 192000 | 8.850 | 0.950 | 7.900 | ... | ... | -0.016933 |
| -0.016535 | ... | ... | 21.450 | -2 | 19.450 | 194000 | 9.650 | 1 | 8.650 | ... | ... | -0.017261 |
| -0.016963 | ... | ... | 20.275 | -1.925 | 18.350 | 196000 | 10.500 | 1.050 | 9.450 | ... | ... | -0.01754 |
| -0.01731 | ... | ... | 19.150 | -1.875 | 17.275 | 198000 | 11.400 | 1.125 | 10.275 | ... | ... | -0.017769 |
| -0.017639 | ... | ... | 18.075 | -1.800 | 16.275 | 200000 | 12.350 | 1.200 | 11.150 | ... | ... | -0.017946 |
| -0.017886 | ... | ... | 17.050 | -1.750 | 15.300 | 202000 | 13.325 | 1.250 | 12.075 | ... | ... | -0.018041 |
| -0.018083 | ... | ... | 16.050 | -1.675 | 14.375 | 204000 | 14.350 | 1.325 | 13.025 | ... | ... | -0.018084 |
| -0.018232 | ... | ... | 15.100 | -1.600 | 13.500 | 206000 | 15.425 | 1.400 | 14.025 | ... | ... | -0.01808 |
| -0.018301 | ... | ... | 14.200 | -1.550 | 12.650 | 208000 | 16.525 | 1.450 | 15.075 | ... | ... | -0.017996 |
| -0.018326 | ... | ... | 13.325 | -1.475 | 11.850 | 210000 | 17.675 | 1.525 | 16.150 | ... | ... | -0.017869 |
| -0.018277 | ... | ... | 12.500 | -1.425 | 11.075 | 212000 | 18.875 | 1.600 | 17.275 | ... | ... | -0.017702 |
| -0.01819 | ... | ... | 11.725 | -1.375 | 10.350 | 214000 | 20.100 | 1.650 | 18.450 | ... | ... | -0.017465 |
| -0.01807 | ... | ... | 10.975 | -1.300 | 9.675 | 216000 | 21.375 | 1.725 | 19.650 | ... | ... | -0.017197 |
| -0.017886 | ... | ... | 10.250 | -1.225 | 9.025 | 218000 | 22.675 | 1.775 | 20.900 | ... | ... | -0.016868 |
| -0.017643 | ... | ... | 9.575 | -1.175 | 8.400 | 220000 | 24.025 | 1.850 | 22.175 | ... | ... | -0.016518 |
| -0.017381 | ... | ... | 8.950 | -1.125 | 7.825 | 222000 | 25.400 | 1.900 | 23.500 | ... | ... | -0.016117 |
| -0.017069 | ... | ... | 8.350 | -1.075 | 7.275 | 224000 | 26.800 | 1.950 | 24.850 | ... | ... | -0.015668 |
| -0.016753 | ... | ... | 7.775 | -1 | 6.775 | 226000 | 28.250 | 2 | 26.250 | ... | ... | -0.015218 |
| -0.016354 | ... | ... | 7.250 | -0.975 | 6.275 | 228000 | 29.725 | 2.050 | 27.675 | ... | ... | -0.014733 |
| -0.015963 | ... | ... | 6.725 | -0.900 | 5.825 | 230000 | 31.225 | 2.100 | 29.125 | ... | ... | -0.014217 |
| -0.015543 | ... | ... | 6.250 | -0.850 | 5.400 | 232000 | 32.775 | 2.175 | 30.600 | ... | ... | -0.013722 |
| -0.015099 | ... | ... | 5.825 | -0.825 | 5 | 234000 | 34.325 | 2.200 | 32.125 | ... | ... | -0.013163 |
| -0.014637 | ... | ... | 5.400 | -0.775 | 4.625 | 236000 | 35.925 | 2.275 | 33.650 | ... | ... | -0.012641 |
| -0.014162 | ... | ... | 5 | -0.725 | 4.275 | 238000 | 37.550 | 2.325 | 35.225 | ... | ... | -0.012115 |
| -0.01368 | ... | ... | 4.625 | -0.675 | 3.950 | 240000 | 39.175 | 2.350 | 36.825 | ... | ... | -0.011535 |
| -0.013198 | ... | ... | 4.275 | -0.625 | 3.650 | 242000 | 40.850 | 2.400 | 38.450 | ... | ... | -0.011017 |
| -0.012658 | ... | ... | 3.975 | -0.625 | 3.350 | 244000 | 42.550 | 2.450 | 40.100 | ... | ... | -0.010515 |
| -0.012194 | ... | ... | 3.650 | -0.550 | 3.100 | 246000 | 44.250 | 2.475 | 41.775 | ... | ... | -0.009972 |
| -0.011681 | ... | ... | 3.375 | -0.525 | 2.850 | 248000 | 45.975 | 2.500 | 43.475 | ... | ... | -0.009454 |
| -0.01119 | ... | ... | 3.125 | -0.500 | 2.625 | 250000 | 47.750 | 2.575 | 45.175 | ... | ... | -0.009035 |
| -0.010654 | ... | ... | 2.875 | -0.475 | 2.400 | 252000 | 49.525 | 2.600 | 46.925 | ... | ... | -0.008589 |
| -0.010231 | ... | ... | 2.650 | -0.425 | 2.225 | 254000 | 51.300 | 2.625 | 48.675 | ... | ... | -0.008116 |
| -0.009689 | ... | ... | 2.425 | -0.400 | 2.025 | 256000 | 53.125 | 2.675 | 50.450 | ... | ... | -0.007766 |
| -0.009278 | ... | ... | 2.250 | -0.375 | 1.875 | 258000 | 54.950 | 2.725 | 52.225 | ... | ... | -0.007397 |
| -0.008745 | ... | ... | 2.050 | -0.350 | 1.700 | 260000 | 56.775 | 2.725 | 54.050 | ... | ... | -0.007011 |
| -0.008363 | ... | ... | 1.900 | -0.325 | 1.575 | 262000 | 58.650 | 2.775 | 55.875 | ... | ... | -0.006769 |
| -0.007856 | ... | ... | 1.725 | -0.300 | 1.425 | 264000 | 60.525 | 2.800 | 57.725 | ... | ... | -0.006518 |
| -0.007416 | ... | ... | 1.600 | -0.300 | 1.300 | 266000 | 62.400 | 2.825 | 59.575 | ... | ... | -0.006256 |
| -0.007056 | ... | ... | 1.450 | -0.250 | 1.200 | 268000 | 64.300 | 2.850 | 61.450 | ... | ... | -0.006071 |
| -0.006674 | ... | ... | 1.350 | -0.250 | 1.100 | 270000 | 66.225 | 2.900 | 63.325 | ... | ... | -0.005967 |
| -0.006269 | ... | ... | 1.225 | -0.225 | 1 | 272000 | 68.150 | 2.925 | 65.225 | ... | ... | -0.005858 |
| -0.00584 | ... | ... | 1.125 | -0.225 | 0.900 | 274000 | 70.100 | 2.950 | 67.150 | ... | ... | -0.005835 |
| -0.005511 | ... | ... | 1.025 | -0.200 | 0.825 | 276000 | 72.050 | 2.975 | 69.075 | ... | ... | -0.00581 |
| -0.005165 | ... | ... | 0.925 | -0.175 | 0.750 | 278000 | 74 | 2.975 | 71.025 | ... | ... | -0.005784 |
| -0.004935 | ... | ... | 0.850 | -0.150 | 0.700 | 280000 | 75.975 | 3 | 72.975 | ... | ... | -0.005846 |
| -0.004556 | ... | ... | 0.775 | -0.150 | 0.625 | 282000 | 77.975 | 3.050 | 74.925 | ... | ... | -0.005997 |
| -0.0043 | ... | ... | 0.725 | -0.150 | 0.575 | 284000 | 79.975 | 3.050 | 76.925 | ... | ... | -0.006148 |
| -0.004033 | ... | ... | 0.650 | -0.125 | 0.525 | 286000 | 81.975 | 3.075 | 78.900 | ... | ... | -0.006298 |
| -0.003754 | ... | ... | 0.600 | -0.125 | 0.475 | 288000 | 83.975 | 3.075 | 80.900 | ... | ... | -0.006449 |
| -0.003461 | ... | ... | 0.550 | -0.125 | 0.425 | 290000 | 85.975 | 3.075 | 82.900 | ... | ... | -0.006599 |
| -0.003318 | ... | ... | 0.500 | -0.100 | 0.400 | 292000 | 87.975 | 3.075 | 84.900 | ... | ... | -0.006749 |
| -0.003003 | ... | ... | 0.450 | -0.100 | 0.350 | 294000 | 89.975 | 3.075 | 86.900 | ... | ... | -0.006899 |
| -0.002846 | ... | ... | 0.400 | -0.075 | 0.325 | 296000 | 91.975 | 3.075 | 88.900 | ... | ... | -0.007049 |
| -0.002684 | ... | ... | 0.375 | -0.075 | 0.300 | 298000 | 93.975 | 3.075 | 90.900 | ... | ... | -0.007198 |
| -0.002516 | ... | ... | 0.325 | -0.050 | 0.275 | 300000 | 95.975 | 3.075 | 92.900 | ... | ... | -0.007347 |
| -0.002342 | ... | ... | 0.300 | -0.050 | 0.250 | 302000 | 97.975 | 3.075 | 94.900 | ... | ... | -0.007496 |
| -0.002161 | ... | ... | 0.275 | -0.050 | 0.225 | 304000 | 99.975 | 3.075 | 96.900 | ... | ... | -0.007645 |
| -0.001974 | ... | ... | 0.250 | -0.050 | 0.200 | 306000 | 101.975 | 3.075 | 98.900 | ... | ... | -0.007794 |
| -0.001779 | ... | ... | 0.225 | -0.050 | 0.175 | 308000 | 103.975 | 3.075 | 100.900 | ... | ... | -0.007942 |
| -0.001576 | ... | ... | 0.200 | -0.050 | 0.150 | 310000 | 105.975 | 3.075 | 102.900 | ... | ... | -0.00809 |
| -0.001581 | ... | ... | 0.200 | -0.050 | 0.150 | 312000 | 107.975 | 3.075 | 104.900 | ... | ... | -0.008238 |
| -0.001367 | ... | ... | 0.175 | -0.050 | 0.125 | 314000 | 109.975 | 3.075 | 106.900 | ... | ... | -0.008386 |
| -0.001371 | ... | ... | 0.150 | -0.025 | 0.125 | 316000 | 111.975 | 3.075 | 108.900 | ... | ... | -0.008534 |
| -0.001145 | ... | ... | 0.150 | -0.050 | 0.100 | 318000 | 113.975 | 3.075 | 110.900 | ... | ... | -0.008681 |
| -0.001149 | ... | ... | 0.125 | -0.025 | 0.100 | 320000 | 115.975 | 3.075 | 112.900 | ... | ... | -0.008828 |
| -0.001152 | ... | ... | 0.125 | -0.025 | 0.100 | 322000 | 117.975 | 3.075 | 114.900 | ... | ... | -0.008975 |
| -0.00091 | ... | ... | 0.100 | -0.025 | 0.075 | 324000 | 119.975 | 3.075 | 116.900 | ... | ... | -0.009122 |
| -0.000913 | ... | ... | 0.100 | -0.025 | 0.075 | 326000 | 121.975 | 3.075 | 118.900 | ... | ... | -0.009268 |
| -0.000915 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 123.975 | 3.075 | 120.900 | ... | ... | -0.009414 |
| -0.000653 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 125.975 | 3.075 | 122.900 | ... | ... | -0.00956 |
| -0.000655 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 127.975 | 3.075 | 124.900 | ... | ... | -0.009706 |
| -0.000657 | ... | ... | 0.075 | -0.025 | 0.050 | 334000 | 129.975 | 3.075 | 126.900 | ... | ... | -0.009851 |
| -0.000658 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 131.975 | 3.075 | 128.900 | ... | ... | -0.009997 |
| -0.00066 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 133.975 | 3.075 | 130.900 | ... | ... | -0.010142 |
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.