Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011581 | ... | ... | 103.500 | 2 | 105.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000372 |
| -0.01138 | ... | ... | 101.500 | 2 | 103.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000371 |
| -0.011177 | ... | ... | 99.500 | 2 | 101.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00037 |
| -0.010973 | ... | ... | 97.500 | 2 | 99.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000369 |
| -0.010767 | ... | ... | 95.500 | 2 | 97.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000368 |
| -0.01056 | ... | ... | 93.500 | 2 | 95.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000367 |
| -0.010352 | ... | ... | 91.500 | 2 | 93.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000366 |
| -0.010143 | ... | ... | 89.500 | 2 | 91.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000365 |
| -0.009933 | ... | ... | 87.500 | 2 | 89.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000364 |
| -0.009722 | ... | ... | 85.500 | 2 | 87.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000363 |
| -0.009509 | ... | ... | 83.500 | 2 | 85.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000362 |
| -0.009296 | ... | ... | 81.500 | 2 | 83.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000361 |
| -0.009082 | ... | ... | 79.500 | 2 | 81.500 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.000649 |
| -0.008867 | ... | ... | 77.500 | 2 | 79.500 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.000647 |
| -0.008652 | ... | ... | 75.500 | 2 | 77.500 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000644 |
| -0.008435 | ... | ... | 73.500 | 2 | 75.500 | 140000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000642 |
| -0.008219 | ... | ... | 71.500 | 2 | 73.500 | 142000 | 0.050 | 0 | 0.050 | ... | ... | -0.001142 |
| -0.008001 | ... | ... | 69.500 | 2 | 71.500 | 144000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001137 |
| -0.007783 | ... | ... | 67.500 | 2 | 69.500 | 146000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001582 |
| -0.007564 | ... | ... | 65.500 | 2 | 67.500 | 148000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00199 |
| -0.007344 | ... | ... | 63.500 | 2 | 65.500 | 150000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002371 |
| -0.007125 | ... | ... | 61.500 | 2 | 63.500 | 152000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002729 |
| -0.006904 | ... | ... | 59.500 | 2 | 61.500 | 154000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00341 |
| -0.006683 | ... | ... | 57.500 | 2 | 59.500 | 156000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.004038 |
| -0.006462 | ... | ... | 55.525 | 1.975 | 57.500 | 158000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.004622 |
| -0.00645 | ... | ... | 53.575 | 1.950 | 55.525 | 160000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.005449 |
| -0.006643 | ... | ... | 51.625 | 1.950 | 53.575 | 162000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.006213 |
| -0.007029 | ... | ... | 49.725 | 1.925 | 51.650 | 164000 | 0.550 | -0.100 | 0.650 | ... | ... | -0.007168 |
| -0.007595 | ... | ... | 47.825 | 1.925 | 49.750 | 166000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.008276 |
| -0.008134 | ... | ... | 45.975 | 1.875 | 47.850 | 168000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.009288 |
| -0.009009 | ... | ... | 44.150 | 1.850 | 46 | 170000 | 0.950 | -0.150 | 1.100 | ... | ... | -0.010417 |
| -0.010001 | ... | ... | 42.325 | 1.850 | 44.175 | 172000 | 1.125 | -0.150 | 1.275 | ... | ... | -0.011634 |
| -0.011088 | ... | ... | 40.550 | 1.825 | 42.375 | 174000 | 1.325 | -0.175 | 1.500 | ... | ... | -0.012913 |
| -0.012248 | ... | ... | 38.800 | 1.800 | 40.600 | 176000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.014232 |
| -0.013461 | ... | ... | 37.100 | 1.750 | 38.850 | 178000 | 1.800 | -0.225 | 2.025 | ... | ... | -0.01557 |
| -0.014843 | ... | ... | 35.425 | 1.725 | 37.150 | 180000 | 2.075 | -0.250 | 2.325 | ... | ... | -0.016909 |
| -0.016224 | ... | ... | 33.775 | 1.700 | 35.475 | 182000 | 2.375 | -0.300 | 2.675 | ... | ... | -0.018234 |
| -0.017587 | ... | ... | 32.175 | 1.650 | 33.825 | 184000 | 2.725 | -0.325 | 3.050 | ... | ... | -0.019653 |
| -0.019032 | ... | ... | 30.600 | 1.625 | 32.225 | 186000 | 3.100 | -0.375 | 3.475 | ... | ... | -0.021014 |
| -0.020525 | ... | ... | 29.075 | 1.600 | 30.675 | 188000 | 3.525 | -0.400 | 3.925 | ... | ... | -0.022415 |
| -0.021937 | ... | ... | 27.600 | 1.550 | 29.150 | 190000 | 3.975 | -0.425 | 4.400 | ... | ... | -0.023724 |
| -0.023258 | ... | ... | 26.150 | 1.500 | 27.650 | 192000 | 4.475 | -0.475 | 4.950 | ... | ... | -0.025029 |
| -0.024659 | ... | ... | 24.750 | 1.475 | 26.225 | 194000 | 5.025 | -0.500 | 5.525 | ... | ... | -0.026306 |
| -0.025934 | ... | ... | 23.400 | 1.425 | 24.825 | 196000 | 5.600 | -0.550 | 6.150 | ... | ... | -0.027453 |
| -0.02716 | ... | ... | 22.100 | 1.375 | 23.475 | 198000 | 6.225 | -0.575 | 6.800 | ... | ... | -0.028543 |
| -0.028319 | ... | ... | 20.825 | 1.350 | 22.175 | 200000 | 6.900 | -0.625 | 7.525 | ... | ... | -0.029563 |
| -0.029398 | ... | ... | 19.600 | 1.325 | 20.925 | 202000 | 7.600 | -0.675 | 8.275 | ... | ... | -0.030427 |
| -0.030318 | ... | ... | 18.450 | 1.250 | 19.700 | 204000 | 8.375 | -0.700 | 9.075 | ... | ... | -0.031272 |
| -0.031144 | ... | ... | 17.325 | 1.200 | 18.525 | 206000 | 9.175 | -0.750 | 9.925 | ... | ... | -0.031949 |
| -0.031933 | ... | ... | 16.250 | 1.175 | 17.425 | 208000 | 10.025 | -0.800 | 10.825 | ... | ... | -0.032522 |
| -0.03255 | ... | ... | 15.225 | 1.125 | 16.350 | 210000 | 10.925 | -0.850 | 11.775 | ... | ... | -0.032987 |
| -0.033058 | ... | ... | 14.250 | 1.075 | 15.325 | 212000 | 11.875 | -0.900 | 12.775 | ... | ... | -0.033342 |
| -0.033455 | 13.300 | 13 | 13.325 | 1.025 | 14.350 | 214000 | 12.850 | -0.950 | 13.800 | ... | ... | -0.033525 |
| -0.033683 | ... | ... | 12.425 | 0.975 | 13.400 | 216000 | 13.900 | -1 | 14.900 | ... | ... | -0.03366 |
| -0.033866 | ... | ... | 11.575 | 0.950 | 12.525 | 218000 | 14.975 | -1.050 | 16.025 | ... | ... | -0.033627 |
| -0.033885 | ... | ... | 10.775 | 0.900 | 11.675 | 220000 | 16.100 | -1.100 | 17.200 | ... | ... | -0.033492 |
| -0.033807 | ... | ... | 10.025 | 0.850 | 10.875 | 222000 | 17.275 | -1.125 | 18.400 | ... | ... | -0.033262 |
| -0.033641 | ... | ... | 9.300 | 0.825 | 10.125 | 224000 | 18.500 | -1.150 | 19.650 | ... | ... | -0.032944 |
| -0.033328 | ... | ... | 8.625 | 0.775 | 9.400 | 226000 | 19.750 | -1.200 | 20.950 | ... | ... | -0.032481 |
| -0.032943 | ... | ... | 8 | 0.725 | 8.725 | 228000 | 21.050 | -1.250 | 22.300 | ... | ... | -0.031949 |
| -0.032427 | ... | ... | 7.400 | 0.675 | 8.075 | 230000 | 22.375 | -1.300 | 23.675 | ... | ... | -0.031288 |
| -0.031861 | ... | ... | 6.850 | 0.625 | 7.475 | 232000 | 23.750 | -1.325 | 25.075 | ... | ... | -0.030579 |
| -0.03126 | ... | ... | 6.325 | 0.600 | 6.925 | 234000 | 25.150 | -1.375 | 26.525 | ... | ... | -0.029762 |
| -0.03056 | ... | ... | 5.825 | 0.575 | 6.400 | 236000 | 26.600 | -1.400 | 28 | ... | ... | -0.028923 |
| -0.02977 | ... | ... | 5.375 | 0.525 | 5.900 | 238000 | 28.075 | -1.450 | 29.525 | ... | ... | -0.027999 |
| -0.028898 | ... | ... | 4.925 | 0.500 | 5.425 | 240000 | 29.600 | -1.475 | 31.075 | ... | ... | -0.027087 |
| -0.028049 | ... | ... | 4.525 | 0.475 | 5 | 242000 | 31.150 | -1.500 | 32.650 | ... | ... | -0.026115 |
| -0.027145 | ... | ... | 4.150 | 0.450 | 4.600 | 244000 | 32.725 | -1.525 | 34.250 | ... | ... | -0.025096 |
| -0.026199 | ... | ... | 3.825 | 0.400 | 4.225 | 246000 | 34.325 | -1.575 | 35.900 | ... | ... | -0.024039 |
| -0.025223 | ... | ... | 3.500 | 0.375 | 3.875 | 248000 | 35.950 | -1.600 | 37.550 | ... | ... | -0.022957 |
| -0.024227 | ... | ... | 3.200 | 0.350 | 3.550 | 250000 | 37.600 | -1.625 | 39.225 | ... | ... | -0.021863 |
| -0.023226 | ... | ... | 2.925 | 0.325 | 3.250 | 252000 | 39.300 | -1.650 | 40.950 | ... | ... | -0.020888 |
| -0.022233 | ... | ... | 2.675 | 0.300 | 2.975 | 254000 | 41 | -1.675 | 42.675 | ... | ... | -0.019814 |
| -0.021264 | ... | ... | 2.425 | 0.300 | 2.725 | 256000 | 42.725 | -1.700 | 44.425 | ... | ... | -0.018769 |
| -0.020191 | ... | ... | 2.225 | 0.250 | 2.475 | 258000 | 44.475 | -1.725 | 46.200 | ... | ... | -0.017768 |
| -0.019309 | ... | ... | 2.025 | 0.250 | 2.275 | 260000 | 46.250 | -1.725 | 47.975 | ... | ... | -0.016827 |
| -0.018343 | ... | ... | 1.850 | 0.225 | 2.075 | 262000 | 48.025 | -1.775 | 49.800 | ... | ... | -0.015814 |
| -0.017291 | ... | ... | 1.675 | 0.200 | 1.875 | 264000 | 49.825 | -1.800 | 51.625 | ... | ... | -0.014881 |
| -0.016319 | ... | ... | 1.525 | 0.175 | 1.700 | 266000 | 51.650 | -1.800 | 53.450 | ... | ... | -0.014045 |
| -0.015445 | ... | ... | 1.375 | 0.175 | 1.550 | 268000 | 53.500 | -1.800 | 55.300 | ... | ... | -0.013323 |
| -0.014505 | ... | ... | 1.250 | 0.150 | 1.400 | 270000 | 55.350 | -1.825 | 57.175 | ... | ... | -0.012559 |
| -0.013689 | ... | ... | 1.125 | 0.150 | 1.275 | 272000 | 57.200 | -1.875 | 59.075 | ... | ... | -0.011754 |
| -0.012816 | ... | ... | 1.025 | 0.125 | 1.150 | 274000 | 59.100 | -1.850 | 60.950 | ... | ... | -0.011271 |
| -0.012095 | ... | ... | 0.925 | 0.125 | 1.050 | 276000 | 60.975 | -1.900 | 62.875 | ... | ... | -0.01058 |
| -0.011328 | ... | ... | 0.825 | 0.125 | 0.950 | 278000 | 62.900 | -1.875 | 64.775 | ... | ... | -0.010242 |
| -0.010512 | ... | ... | 0.750 | 0.100 | 0.850 | 280000 | 64.800 | -1.925 | 66.725 | ... | ... | -0.009696 |
| -0.009885 | ... | ... | 0.675 | 0.100 | 0.775 | 282000 | 66.725 | -1.925 | 68.650 | ... | ... | -0.009328 |
| -0.009222 | ... | ... | 0.600 | 0.100 | 0.700 | 284000 | 68.675 | -1.925 | 70.600 | ... | ... | -0.009151 |
| -0.008522 | ... | ... | 0.550 | 0.075 | 0.625 | 286000 | 70.625 | -1.950 | 72.575 | ... | ... | -0.008969 |
| -0.00805 | ... | ... | 0.500 | 0.075 | 0.575 | 288000 | 72.575 | -1.975 | 74.550 | ... | ... | -0.00878 |
| -0.007277 | ... | ... | 0.450 | 0.050 | 0.500 | 290000 | 74.550 | -1.975 | 76.525 | ... | ... | -0.008796 |
| -0.006749 | ... | ... | 0.400 | 0.050 | 0.450 | 292000 | 76.525 | -1.975 | 78.500 | ... | ... | -0.00881 |
| -0.006494 | ... | ... | 0.350 | 0.075 | 0.425 | 294000 | 78.500 | -2 | 80.500 | ... | ... | -0.008822 |
| -0.005923 | ... | ... | 0.325 | 0.050 | 0.375 | 296000 | 80.500 | -2 | 82.500 | ... | ... | -0.009044 |
| -0.005323 | ... | ... | 0.300 | 0.025 | 0.325 | 298000 | 82.500 | -2 | 84.500 | ... | ... | -0.009266 |
| -0.005022 | ... | ... | 0.250 | 0.050 | 0.300 | 300000 | 84.500 | -2 | 86.500 | ... | ... | -0.009488 |
| -0.004711 | ... | ... | 0.225 | 0.050 | 0.275 | 302000 | 86.500 | -2 | 88.500 | ... | ... | -0.00971 |
| -0.004388 | ... | ... | 0.200 | 0.050 | 0.250 | 304000 | 88.500 | -2 | 90.500 | ... | ... | -0.009932 |
| -0.004052 | ... | ... | 0.175 | 0.050 | 0.225 | 306000 | 90.500 | -2 | 92.500 | ... | ... | -0.010153 |
| -0.003703 | ... | ... | 0.175 | 0.025 | 0.200 | 308000 | 92.500 | -2 | 94.500 | ... | ... | -0.010374 |
| -0.003339 | ... | ... | 0.150 | 0.025 | 0.175 | 310000 | 94.500 | -2 | 96.500 | ... | ... | -0.010596 |
| -0.002959 | ... | ... | 0.125 | 0.025 | 0.150 | 312000 | 96.500 | -2 | 98.500 | ... | ... | -0.010816 |
| -0.00297 | ... | ... | 0.125 | 0.025 | 0.150 | 314000 | 98.500 | -2 | 100.500 | ... | ... | -0.011037 |
| -0.002569 | ... | ... | 0.100 | 0.025 | 0.125 | 316000 | 100.500 | -2 | 102.500 | ... | ... | -0.011258 |
| -0.002147 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 102.500 | -2 | 104.500 | ... | ... | -0.011478 |
| -0.002154 | ... | ... | 0.075 | 0.025 | 0.100 | 320000 | 104.500 | -2 | 106.500 | ... | ... | -0.011698 |
| -0.002161 | ... | ... | 0.075 | 0.025 | 0.100 | 322000 | 106.500 | -2 | 108.500 | ... | ... | -0.011918 |
| -0.001709 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 108.500 | -2 | 110.500 | ... | ... | -0.012138 |
| -0.001714 | ... | ... | 0.050 | 0.025 | 0.075 | 326000 | 110.500 | -2 | 112.500 | ... | ... | -0.012358 |
| -0.001225 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 112.500 | -2 | 114.500 | ... | ... | -0.012577 |
| -0.001229 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 114.500 | -2 | 116.500 | ... | ... | -0.012797 |
| -0.001232 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 116.500 | -2 | 118.500 | ... | ... | -0.013016 |
| -0.001235 | ... | ... | 0.025 | 0.025 | 0.050 | 334000 | 118.500 | -2 | 120.500 | ... | ... | -0.013235 |
| -0.001238 | ... | ... | 0.025 | 0.025 | 0.050 | 336000 | 120.500 | -2 | 122.500 | ... | ... | -0.013453 |
| -0.00069 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 122.500 | -2 | 124.500 | ... | ... | -0.013672 |
| -0.000692 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 124.500 | -2 | 126.500 | ... | ... | -0.01389 |
| -0.000693 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 126.500 | -2 | 128.500 | ... | ... | -0.014108 |
| -0.000695 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 128.500 | -2 | 130.500 | ... | ... | -0.014326 |
| -0.000696 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 130.500 | -2 | 132.500 | ... | ... | -0.014544 |
| -0.000698 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 132.500 | -2 | 134.500 | ... | ... | -0.014762 |
| -0.000699 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 134.500 | -2 | 136.500 | ... | ... | -0.014979 |
| -0.000701 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 136.500 | -2 | 138.500 | ... | ... | -0.015196 |
| -0.000702 | ... | ... | 0.013 | 0.013 | 0.025 | 354000 | 138.500 | -2 | 140.500 | ... | ... | -0.015413 |
| -0.000387 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 140.500 | -2 | 142.500 | ... | ... | -0.01563 |
| -0.000388 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 142.500 | -2 | 144.500 | ... | ... | -0.015847 |
| -0.000389 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 144.500 | -2 | 146.500 | ... | ... | -0.016063 |
| -0.000389 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 146.500 | -2 | 148.500 | ... | ... | -0.016279 |
| -0.00039 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 148.500 | -2 | 150.500 | ... | ... | -0.016495 |
| -0.000391 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 150.500 | -2 | 152.500 | ... | ... | -0.016711 |
| -0.000391 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 152.500 | -2 | 154.500 | ... | ... | -0.016926 |
| -0.000392 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 154.500 | -2 | 156.500 | ... | ... | -0.017142 |
| -0.000393 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 156.500 | -2 | 158.500 | ... | ... | -0.017357 |
| -0.000393 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 158.500 | -2 | 160.500 | ... | ... | -0.017572 |
| -0.000394 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 160.500 | -2 | 162.500 | ... | ... | -0.017787 |
| -0.000395 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 162.500 | -2 | 164.500 | ... | ... | -0.018001 |
| -0.000395 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 164.500 | -2 | 166.500 | ... | ... | -0.018216 |
| -0.000396 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 166.500 | -2 | 168.500 | ... | ... | -0.01843 |
| -0.000396 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 168.500 | -2 | 170.500 | ... | ... | -0.018644 |
| -0.000397 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 170.500 | -2 | 172.500 | ... | ... | -0.018857 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 172.500 | -2 | 174.500 | ... | ... | -0.019071 |
| -0.000398 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 174.500 | -2 | 176.500 | ... | ... | -0.019284 |
| -0.000399 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 176.500 | -2 | 178.500 | ... | ... | -0.019497 |
| -0.000399 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 178.500 | -2 | 180.500 | ... | ... | -0.01971 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 180.500 | -2 | 182.500 | ... | ... | -0.019923 |
| -0.0004 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 182.500 | -2 | 184.500 | ... | ... | -0.020135 |
| -0.000401 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 184.500 | -2 | 186.500 | ... | ... | -0.020348 |
| -0.000401 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 186.500 | -2 | 188.500 | ... | ... | -0.02056 |
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.