Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012421 | ... | ... | 104.125 | 0 | 104.125 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000431 |
| -0.012201 | ... | ... | 102.125 | 0 | 102.125 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00043 |
| -0.01198 | ... | ... | 100.125 | 0 | 100.125 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000429 |
| -0.011757 | ... | ... | 98.125 | 0 | 98.125 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000428 |
| -0.011533 | ... | ... | 96.125 | 0 | 96.125 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000427 |
| -0.011308 | ... | ... | 94.125 | 0 | 94.125 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000425 |
| -0.011081 | ... | ... | 92.125 | 0 | 92.125 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000424 |
| -0.010853 | ... | ... | 90.125 | 0 | 90.125 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000423 |
| -0.010624 | ... | ... | 88.125 | 0 | 88.125 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000422 |
| -0.010394 | ... | ... | 86.125 | 0 | 86.125 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000421 |
| -0.010163 | ... | ... | 84.125 | 0 | 84.125 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000419 |
| -0.009931 | ... | ... | 82.125 | 0 | 82.125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.009698 | ... | ... | 80.125 | 0 | 80.125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000416 |
| -0.009464 | ... | ... | 78.125 | 0 | 78.125 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000415 |
| -0.009229 | ... | ... | 76.125 | 0 | 76.125 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.008994 | ... | ... | 74.125 | 0 | 74.125 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.000743 |
| -0.008758 | ... | ... | 72.125 | 0 | 72.125 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.00074 |
| -0.008521 | ... | ... | 70.125 | 0 | 70.125 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000737 |
| -0.008284 | ... | ... | 68.125 | 0 | 68.125 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000734 |
| -0.008046 | ... | ... | 66.125 | 0 | 66.125 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.001304 |
| -0.007807 | ... | ... | 64.125 | 0 | 64.125 | 146000 | 0.075 | 0 | 0.075 | ... | ... | -0.001812 |
| -0.007568 | ... | ... | 62.125 | 0 | 62.125 | 148000 | 0.075 | 0 | 0.075 | ... | ... | -0.001801 |
| -0.007328 | ... | ... | 60.125 | 0 | 60.125 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.002264 |
| -0.007088 | ... | ... | 58.125 | 0 | 58.125 | 152000 | 0.150 | 0 | 0.150 | ... | ... | -0.003116 |
| -0.006848 | ... | ... | 56.125 | 0 | 56.125 | 154000 | 0.175 | 0 | 0.175 | ... | ... | -0.003499 |
| -0.006607 | ... | ... | 54.125 | 0 | 54.125 | 156000 | 0.225 | 0 | 0.225 | ... | ... | -0.004234 |
| -0.006619 | ... | ... | 52.150 | 0 | 52.150 | 158000 | 0.300 | 0 | 0.300 | ... | ... | -0.005256 |
| -0.006629 | ... | ... | 50.175 | 0 | 50.175 | 160000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005868 |
| -0.007127 | ... | ... | 48.250 | 0 | 48.250 | 162000 | 0.450 | 0 | 0.450 | ... | ... | -0.007043 |
| -0.007602 | ... | ... | 46.325 | 0 | 46.325 | 164000 | 0.550 | 0 | 0.550 | ... | ... | -0.00811 |
| -0.008283 | ... | ... | 44.450 | -0.025 | 44.425 | 166000 | 0.675 | 0 | 0.675 | ... | ... | -0.009344 |
| -0.00936 | ... | ... | 42.575 | 0 | 42.575 | 168000 | 0.825 | 0 | 0.825 | ... | ... | -0.010703 |
| -0.010363 | ... | ... | 40.750 | -0.025 | 40.725 | 170000 | 0.975 | -0.025 | 1 | ... | ... | -0.01193 |
| -0.011681 | ... | ... | 38.925 | 0 | 38.925 | 172000 | 1.175 | 0 | 1.175 | ... | ... | -0.013453 |
| -0.013072 | ... | ... | 37.150 | 0 | 37.150 | 174000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.014817 |
| -0.014507 | ... | ... | 35.400 | 0 | 35.400 | 176000 | 1.625 | -0.025 | 1.650 | ... | ... | -0.016391 |
| -0.015964 | ... | ... | 33.700 | -0.025 | 33.675 | 178000 | 1.900 | -0.025 | 1.925 | ... | ... | -0.017949 |
| -0.017716 | ... | ... | 32.025 | 0 | 32.025 | 180000 | 2.225 | -0.025 | 2.250 | ... | ... | -0.019624 |
| -0.01927 | ... | ... | 30.400 | -0.025 | 30.375 | 182000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.021226 |
| -0.020896 | ... | ... | 28.800 | -0.025 | 28.775 | 184000 | 2.950 | -0.025 | 2.975 | ... | ... | -0.022743 |
| -0.022553 | ... | ... | 27.250 | -0.025 | 27.225 | 186000 | 3.400 | -0.025 | 3.425 | ... | ... | -0.024404 |
| -0.024204 | ... | ... | 25.750 | -0.025 | 25.725 | 188000 | 3.875 | -0.025 | 3.900 | ... | ... | -0.025924 |
| -0.025819 | ... | ... | 24.300 | -0.025 | 24.275 | 190000 | 4.375 | -0.025 | 4.400 | ... | ... | -0.027296 |
| -0.027272 | ... | ... | 22.875 | -0.025 | 22.850 | 192000 | 4.950 | -0.025 | 4.975 | ... | ... | -0.028711 |
| -0.02865 | ... | ... | 21.525 | -0.050 | 21.475 | 194000 | 5.550 | -0.050 | 5.600 | ... | ... | -0.029941 |
| -0.030021 | ... | ... | 20.200 | -0.025 | 20.175 | 196000 | 6.225 | -0.025 | 6.250 | ... | ... | -0.03116 |
| -0.031186 | ... | ... | 18.925 | -0.025 | 18.900 | 198000 | 6.925 | -0.050 | 6.975 | ... | ... | -0.03217 |
| -0.032304 | ... | ... | 17.725 | -0.025 | 17.700 | 200000 | 7.700 | -0.025 | 7.725 | ... | ... | -0.033129 |
| -0.033202 | ... | ... | 16.550 | -0.025 | 16.525 | 202000 | 8.500 | -0.050 | 8.550 | ... | ... | -0.033866 |
| -0.034028 | ... | ... | 15.450 | -0.025 | 15.425 | 204000 | 9.375 | -0.025 | 9.400 | ... | ... | -0.034529 |
| -0.034625 | ... | ... | 14.400 | -0.050 | 14.350 | 206000 | 10.275 | -0.050 | 10.325 | ... | ... | -0.034962 |
| -0.035141 | ... | ... | 13.375 | -0.025 | 13.350 | 208000 | 11.250 | -0.025 | 11.275 | ... | ... | -0.035312 |
| -0.035499 | 12.400 | 12.400 | 12.425 | -0.025 | 12.400 | 210000 | 12.275 | -0.025 | 12.300 | ... | ... | -0.035505 |
| -0.035633 | ... | ... | 11.525 | -0.050 | 11.475 | 212000 | 13.325 | -0.050 | 13.375 | ... | ... | -0.035473 |
| -0.03569 | ... | ... | 10.675 | -0.050 | 10.625 | 214000 | 14.450 | -0.050 | 14.500 | ... | ... | -0.035364 |
| -0.035606 | ... | ... | 9.850 | -0.025 | 9.825 | 216000 | 15.625 | -0.025 | 15.650 | ... | ... | -0.035116 |
| -0.035316 | ... | ... | 9.100 | -0.050 | 9.050 | 218000 | 16.825 | -0.050 | 16.875 | ... | ... | -0.034662 |
| -0.034982 | ... | ... | 8.375 | -0.025 | 8.350 | 220000 | 18.100 | -0.025 | 18.125 | ... | ... | -0.034167 |
| -0.034464 | ... | ... | 7.700 | -0.025 | 7.675 | 222000 | 19.400 | -0.025 | 19.425 | ... | ... | -0.033488 |
| -0.033853 | ... | ... | 7.075 | -0.025 | 7.050 | 224000 | 20.750 | -0.025 | 20.775 | ... | ... | -0.032719 |
| -0.03308 | ... | ... | 6.500 | -0.050 | 6.450 | 226000 | 22.125 | -0.050 | 22.175 | ... | ... | -0.031791 |
| -0.032245 | ... | ... | 5.950 | -0.050 | 5.900 | 228000 | 23.575 | -0.025 | 23.600 | ... | ... | -0.030897 |
| -0.031372 | ... | ... | 5.425 | -0.025 | 5.400 | 230000 | 25.025 | -0.050 | 25.075 | ... | ... | -0.029782 |
| -0.030383 | ... | ... | 4.975 | -0.050 | 4.925 | 232000 | 26.550 | -0.025 | 26.575 | ... | ... | -0.028751 |
| -0.029398 | ... | ... | 4.525 | -0.025 | 4.500 | 234000 | 28.075 | -0.025 | 28.100 | ... | ... | -0.027521 |
| -0.028333 | ... | ... | 4.125 | -0.025 | 4.100 | 236000 | 29.650 | -0.025 | 29.675 | ... | ... | -0.026318 |
| -0.027201 | ... | ... | 3.750 | -0.025 | 3.725 | 238000 | 31.275 | -0.025 | 31.300 | ... | ... | -0.025174 |
| -0.026015 | ... | ... | 3.400 | -0.025 | 3.375 | 240000 | 32.900 | -0.025 | 32.925 | ... | ... | -0.023867 |
| -0.024792 | ... | ... | 3.075 | -0.025 | 3.050 | 242000 | 34.575 | -0.025 | 34.600 | ... | ... | -0.022664 |
| -0.023693 | ... | ... | 2.800 | -0.025 | 2.775 | 244000 | 36.275 | 0 | 36.275 | ... | ... | -0.02146 |
| -0.022452 | ... | ... | 2.525 | -0.025 | 2.500 | 246000 | 37.975 | -0.025 | 38 | ... | ... | -0.020122 |
| -0.021226 | ... | ... | 2.275 | -0.025 | 2.250 | 248000 | 39.725 | -0.025 | 39.750 | ... | ... | -0.018965 |
| -0.020035 | ... | ... | 2.050 | -0.025 | 2.025 | 250000 | 41.500 | 0 | 41.500 | ... | ... | -0.017863 |
| -0.018899 | ... | ... | 1.850 | -0.025 | 1.825 | 252000 | 43.275 | -0.025 | 43.300 | ... | ... | -0.016664 |
| -0.017842 | ... | ... | 1.675 | -0.025 | 1.650 | 254000 | 45.075 | -0.025 | 45.100 | ... | ... | -0.015548 |
| -0.016686 | ... | ... | 1.500 | -0.025 | 1.475 | 256000 | 46.900 | -0.025 | 46.925 | ... | ... | -0.014536 |
| -0.015638 | ... | ... | 1.350 | -0.025 | 1.325 | 258000 | 48.750 | 0 | 48.750 | ... | ... | -0.013652 |
| -0.014723 | ... | ... | 1.200 | 0 | 1.200 | 260000 | 50.600 | -0.025 | 50.625 | ... | ... | -0.012709 |
| -0.013736 | ... | ... | 1.075 | 0 | 1.075 | 262000 | 52.475 | -0.025 | 52.500 | ... | ... | -0.011922 |
| -0.012672 | ... | ... | 0.975 | -0.025 | 0.950 | 264000 | 54.375 | 0 | 54.375 | ... | ... | -0.011312 |
| -0.011783 | ... | ... | 0.850 | 0 | 0.850 | 266000 | 56.275 | 0 | 56.275 | ... | ... | -0.010671 |
| -0.010831 | ... | ... | 0.775 | -0.025 | 0.750 | 268000 | 58.175 | -0.025 | 58.200 | ... | ... | -0.01 |
| -0.010093 | ... | ... | 0.675 | 0 | 0.675 | 270000 | 60.100 | -0.025 | 60.125 | ... | ... | -0.009539 |
| -0.009308 | ... | ... | 0.600 | 0 | 0.600 | 272000 | 62.050 | 0 | 62.050 | ... | ... | -0.009302 |
| -0.008473 | ... | ... | 0.550 | -0.025 | 0.525 | 274000 | 64 | 0 | 64 | ... | ... | -0.009058 |
| -0.007905 | ... | ... | 0.475 | 0 | 0.475 | 276000 | 65.950 | 0 | 65.950 | ... | ... | -0.008805 |
| -0.007306 | ... | ... | 0.425 | 0 | 0.425 | 278000 | 67.925 | 0 | 67.925 | ... | ... | -0.008797 |
| -0.006674 | ... | ... | 0.375 | 0 | 0.375 | 280000 | 69.900 | 0 | 69.900 | ... | ... | -0.008787 |
| -0.006006 | ... | ... | 0.325 | 0 | 0.325 | 282000 | 71.875 | 0 | 71.875 | ... | ... | -0.008775 |
| -0.005674 | ... | ... | 0.300 | 0 | 0.300 | 284000 | 73.875 | 0 | 73.875 | ... | ... | -0.009017 |
| -0.004941 | ... | ... | 0.275 | -0.025 | 0.250 | 286000 | 75.875 | 0 | 75.875 | ... | ... | -0.009258 |
| -0.004569 | ... | ... | 0.225 | 0 | 0.225 | 288000 | 77.875 | 0 | 77.875 | ... | ... | -0.0095 |
| -0.004181 | ... | ... | 0.200 | 0 | 0.200 | 290000 | 79.875 | 0 | 79.875 | ... | ... | -0.009741 |
| -0.003774 | ... | ... | 0.175 | 0 | 0.175 | 292000 | 81.875 | 0 | 81.875 | ... | ... | -0.009982 |
| -0.003349 | ... | ... | 0.150 | 0 | 0.150 | 294000 | 83.875 | 0 | 83.875 | ... | ... | -0.010224 |
| -0.002901 | ... | ... | 0.150 | -0.025 | 0.125 | 296000 | 85.875 | 0 | 85.875 | ... | ... | -0.010464 |
| -0.002913 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 87.875 | 0 | 87.875 | ... | ... | -0.010705 |
| -0.002437 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 89.875 | 0 | 89.875 | ... | ... | -0.010946 |
| -0.002447 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 91.875 | 0 | 91.875 | ... | ... | -0.011186 |
| -0.001938 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 93.875 | 0 | 93.875 | ... | ... | -0.011426 |
| -0.001945 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 95.875 | 0 | 95.875 | ... | ... | -0.011666 |
| -0.001951 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 97.875 | 0 | 97.875 | ... | ... | -0.011906 |
| -0.001397 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 99.875 | 0 | 99.875 | ... | ... | -0.012146 |
| -0.001401 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 101.875 | 0 | 101.875 | ... | ... | -0.012385 |
| -0.001405 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 103.875 | 0 | 103.875 | ... | ... | -0.012625 |
| -0.000785 | ... | ... | 0.050 | -0.025 | 0.025 | 316000 | 105.875 | 0 | 105.875 | ... | ... | -0.012864 |
| -0.000787 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 107.875 | 0 | 107.875 | ... | ... | -0.013103 |
| -0.000789 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 109.875 | 0 | 109.875 | ... | ... | -0.013341 |
| -0.000791 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 111.875 | 0 | 111.875 | ... | ... | -0.01358 |
| -0.000793 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 113.875 | 0 | 113.875 | ... | ... | -0.013818 |
| -0.000795 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 115.875 | 0 | 115.875 | ... | ... | -0.014056 |
| -0.000797 | ... | ... | 0.025 | 0 | 0.025 | 328000 | 117.875 | 0 | 117.875 | ... | ... | -0.014294 |
| -0.000799 | ... | ... | 0.025 | 0 | 0.025 | 330000 | 119.875 | 0 | 119.875 | ... | ... | -0.014532 |
| -0.000441 | ... | ... | 0.025 | -0.013 | 0.013 | 332000 | 121.875 | 0 | 121.875 | ... | ... | -0.01477 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 123.875 | 0 | 123.875 | ... | ... | -0.015007 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 125.875 | 0 | 125.875 | ... | ... | -0.015244 |
| -0.000444 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 127.875 | 0 | 127.875 | ... | ... | -0.015481 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 129.875 | 0 | 129.875 | ... | ... | -0.015718 |
| -0.000446 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 131.875 | 0 | 131.875 | ... | ... | -0.015955 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 133.875 | 0 | 133.875 | ... | ... | -0.016191 |
| -0.000448 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 135.875 | 0 | 135.875 | ... | ... | -0.016427 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 137.875 | 0 | 137.875 | ... | ... | -0.016663 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 139.875 | 0 | 139.875 | ... | ... | -0.016899 |
| -0.00045 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 141.875 | 0 | 141.875 | ... | ... | -0.017134 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 143.875 | 0 | 143.875 | ... | ... | -0.01737 |
| -0.000452 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 145.875 | 0 | 145.875 | ... | ... | -0.017605 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 147.875 | 0 | 147.875 | ... | ... | -0.01784 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 149.875 | 0 | 149.875 | ... | ... | -0.018075 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 151.875 | 0 | 151.875 | ... | ... | -0.018309 |
| -0.000455 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 153.875 | 0 | 153.875 | ... | ... | -0.018543 |
| -0.000456 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 155.875 | 0 | 155.875 | ... | ... | -0.018778 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 157.875 | 0 | 157.875 | ... | ... | -0.019011 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 159.875 | 0 | 159.875 | ... | ... | -0.019245 |
| -0.000458 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 161.875 | 0 | 161.875 | ... | ... | -0.019479 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 163.875 | 0 | 163.875 | ... | ... | -0.019712 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 165.875 | 0 | 165.875 | ... | ... | -0.019945 |
| -0.00046 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 167.875 | 0 | 167.875 | ... | ... | -0.020178 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 169.875 | 0 | 169.875 | ... | ... | -0.02041 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 171.875 | 0 | 171.875 | ... | ... | -0.020643 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 173.875 | 0 | 173.875 | ... | ... | -0.020875 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 175.875 | 0 | 175.875 | ... | ... | -0.021107 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 177.875 | 0 | 177.875 | ... | ... | -0.021339 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 179.875 | 0 | 179.875 | ... | ... | -0.02157 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 181.875 | 0 | 181.875 | ... | ... | -0.021802 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 183.875 | 0 | 183.875 | ... | ... | -0.022033 |
| -0.000466 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 185.875 | 0 | 185.875 | ... | ... | -0.022264 |
| -0.000467 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 187.875 | 0 | 187.875 | ... | ... | -0.022495 |
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.