Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00965 | ... | ... | 123 | 0 | 123 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.009517 | ... | ... | 121 | 0 | 121 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.009383 | ... | ... | 119 | 0 | 119 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.009246 | ... | ... | 117 | 0 | 117 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.009108 | ... | ... | 115 | 0 | 115 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.008969 | ... | ... | 113 | 0 | 113 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.008828 | ... | ... | 111 | 0 | 111 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000227 |
| -0.008686 | ... | ... | 109 | 0 | 109 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.008542 | ... | ... | 107 | 0 | 107 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000226 |
| -0.008397 | ... | ... | 105 | 0 | 105 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.008251 | ... | ... | 103 | 0 | 103 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000225 |
| -0.008104 | ... | ... | 101 | 0 | 101 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000224 |
| -0.007956 | ... | ... | 99 | 0 | 99 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.000404 |
| -0.007807 | ... | ... | 97 | 0 | 97 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.000403 |
| -0.007657 | ... | ... | 95 | 0 | 95 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.000402 |
| -0.007506 | ... | ... | 93 | 0 | 93 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000401 |
| -0.007354 | ... | ... | 91 | 0 | 91 | 140000 | 0.050 | 0 | 0.050 | ... | ... | -0.000716 |
| -0.007201 | ... | ... | 89 | 0 | 89 | 142000 | 0.050 | 0 | 0.050 | ... | ... | -0.000714 |
| -0.007048 | ... | ... | 87 | 0 | 87 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.000995 |
| -0.006894 | ... | ... | 85 | 0 | 85 | 146000 | 0.075 | 0 | 0.075 | ... | ... | -0.000991 |
| -0.006739 | ... | ... | 83 | 0 | 83 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.00125 |
| -0.006583 | ... | ... | 81 | 0 | 81 | 150000 | 0.125 | 0 | 0.125 | ... | ... | -0.001493 |
| -0.006427 | ... | ... | 79 | 0 | 79 | 152000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001949 |
| -0.00627 | ... | ... | 77 | 0 | 77 | 154000 | 0.200 | 0 | 0.200 | ... | ... | -0.002158 |
| -0.006113 | ... | ... | 75 | 0 | 75 | 156000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002563 |
| -0.005955 | ... | ... | 73 | 0 | 73 | 158000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.002942 |
| -0.005797 | ... | ... | 71 | 0 | 71 | 160000 | 0.350 | 0 | 0.350 | ... | ... | -0.003298 |
| -0.005638 | ... | ... | 69 | 0 | 69 | 162000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.00381 |
| -0.005478 | ... | ... | 67 | 0 | 67 | 164000 | 0.500 | 0 | 0.500 | ... | ... | -0.004288 |
| -0.00543 | ... | ... | 65.025 | 0 | 65.025 | 166000 | 0.575 | 0 | 0.575 | ... | ... | -0.004736 |
| -0.00549 | ... | ... | 63.075 | 0 | 63.075 | 168000 | 0.700 | 0.025 | 0.675 | ... | ... | -0.005453 |
| -0.005657 | ... | ... | 61.125 | 0.025 | 61.150 | 170000 | 0.800 | 0 | 0.800 | ... | ... | -0.005978 |
| -0.005818 | ... | ... | 59.225 | 0 | 59.225 | 172000 | 0.925 | 0 | 0.925 | ... | ... | -0.006602 |
| -0.006182 | ... | ... | 57.350 | 0 | 57.350 | 174000 | 1.075 | 0 | 1.075 | ... | ... | -0.007307 |
| -0.006634 | ... | ... | 55.475 | 0.025 | 55.500 | 176000 | 1.250 | 0.025 | 1.225 | ... | ... | -0.008077 |
| -0.007162 | ... | ... | 53.650 | 0.025 | 53.675 | 178000 | 1.425 | 0 | 1.425 | ... | ... | -0.008789 |
| -0.007759 | ... | ... | 51.850 | 0.025 | 51.875 | 180000 | 1.625 | 0 | 1.625 | ... | ... | -0.009551 |
| -0.008414 | ... | ... | 50.075 | 0.025 | 50.100 | 182000 | 1.875 | 0.025 | 1.850 | ... | ... | -0.010449 |
| -0.009117 | ... | ... | 48.325 | 0.025 | 48.350 | 184000 | 2.100 | 0.025 | 2.075 | ... | ... | -0.011178 |
| -0.009858 | ... | ... | 46.600 | 0.025 | 46.625 | 186000 | 2.375 | 0.025 | 2.350 | ... | ... | -0.012022 |
| -0.010628 | ... | ... | 44.900 | 0.025 | 44.925 | 188000 | 2.675 | 0.025 | 2.650 | ... | ... | -0.012874 |
| -0.011493 | ... | ... | 43.250 | 0.025 | 43.275 | 190000 | 3 | 0.025 | 2.975 | ... | ... | -0.013724 |
| -0.012361 | ... | ... | 41.625 | 0.025 | 41.650 | 192000 | 3.350 | 0.025 | 3.325 | ... | ... | -0.014567 |
| -0.013227 | ... | ... | 40.025 | 0.025 | 40.050 | 194000 | 3.750 | 0.050 | 3.700 | ... | ... | -0.015465 |
| -0.014146 | ... | ... | 38.450 | 0.050 | 38.500 | 196000 | 4.150 | 0.025 | 4.125 | ... | ... | -0.016267 |
| -0.014981 | ... | ... | 36.925 | 0.025 | 36.950 | 198000 | 4.600 | 0.050 | 4.550 | ... | ... | -0.017106 |
| -0.01591 | ... | ... | 35.425 | 0.050 | 35.475 | 200000 | 5.075 | 0.050 | 5.025 | ... | ... | -0.017906 |
| -0.016743 | ... | ... | 33.950 | 0.050 | 34 | 202000 | 5.575 | 0.025 | 5.550 | ... | ... | -0.018664 |
| -0.017592 | ... | ... | 32.525 | 0.050 | 32.575 | 204000 | 6.125 | 0.050 | 6.075 | ... | ... | -0.01943 |
| -0.018443 | ... | ... | 31.150 | 0.050 | 31.200 | 206000 | 6.700 | 0.050 | 6.650 | ... | ... | -0.020141 |
| -0.019239 | ... | ... | 29.800 | 0.050 | 29.850 | 208000 | 7.300 | 0.025 | 7.275 | ... | ... | -0.020794 |
| -0.019978 | ... | ... | 28.475 | 0.050 | 28.525 | 210000 | 7.950 | 0.050 | 7.900 | ... | ... | -0.021435 |
| -0.020701 | ... | ... | 27.200 | 0.050 | 27.250 | 212000 | 8.650 | 0.050 | 8.600 | ... | ... | -0.022055 |
| -0.021358 | ... | ... | 25.950 | 0.050 | 26 | 214000 | 9.375 | 0.075 | 9.300 | ... | ... | -0.022605 |
| -0.021989 | ... | ... | 24.750 | 0.050 | 24.800 | 216000 | 10.125 | 0.050 | 10.075 | ... | ... | -0.023083 |
| -0.02259 | ... | ... | 23.575 | 0.075 | 23.650 | 218000 | 10.925 | 0.075 | 10.850 | ... | ... | -0.02353 |
| -0.023078 | ... | ... | 22.450 | 0.050 | 22.500 | 220000 | 11.750 | 0.050 | 11.700 | ... | ... | -0.023903 |
| -0.023569 | ... | ... | 21.375 | 0.050 | 21.425 | 222000 | 12.625 | 0.075 | 12.550 | ... | ... | -0.024238 |
| -0.023985 | ... | ... | 20.300 | 0.075 | 20.375 | 224000 | 13.525 | 0.075 | 13.450 | ... | ... | -0.024498 |
| -0.024325 | ... | ... | 19.300 | 0.050 | 19.350 | 226000 | 14.450 | 0.050 | 14.400 | ... | ... | -0.024682 |
| -0.024627 | ... | ... | 18.325 | 0.050 | 18.375 | 228000 | 15.450 | 0.075 | 15.375 | ... | ... | -0.024863 |
| -0.024854 | ... | ... | 17.375 | 0.050 | 17.425 | 230000 | 16.450 | 0.050 | 16.400 | ... | ... | -0.024932 |
| -0.025043 | ... | ... | 16.475 | 0.050 | 16.525 | 232000 | 17.500 | 0.050 | 17.450 | ... | ... | -0.024964 |
| -0.025159 | ... | ... | 15.600 | 0.050 | 15.650 | 234000 | 18.600 | 0.075 | 18.525 | ... | ... | -0.02496 |
| -0.02524 | ... | ... | 14.775 | 0.050 | 14.825 | 236000 | 19.725 | 0.075 | 19.650 | ... | ... | -0.024884 |
| -0.025253 | ... | ... | 13.975 | 0.050 | 14.025 | 238000 | 20.875 | 0.050 | 20.825 | ... | ... | -0.02474 |
| -0.025199 | ... | ... | 13.200 | 0.050 | 13.250 | 240000 | 22.075 | 0.075 | 22 | ... | ... | -0.024568 |
| -0.025119 | ... | ... | 12.475 | 0.050 | 12.525 | 242000 | 23.300 | 0.075 | 23.225 | ... | ... | -0.024332 |
| -0.024978 | ... | ... | 11.775 | 0.050 | 11.825 | 244000 | 24.550 | 0.050 | 24.500 | ... | ... | -0.024037 |
| -0.024779 | ... | ... | 11.100 | 0.050 | 11.150 | 246000 | 25.850 | 0.075 | 25.775 | ... | ... | -0.023724 |
| -0.024567 | ... | ... | 10.475 | 0.050 | 10.525 | 248000 | 27.150 | 0.050 | 27.100 | ... | ... | -0.023318 |
| -0.024262 | ... | ... | 9.850 | 0.050 | 9.900 | 250000 | 28.525 | 0.075 | 28.450 | ... | ... | -0.022947 |
| -0.023954 | ... | ... | 9.275 | 0.050 | 9.325 | 252000 | 29.900 | 0.050 | 29.850 | ... | ... | -0.022488 |
| -0.023603 | ... | ... | 8.725 | 0.050 | 8.775 | 254000 | 31.300 | 0.050 | 31.250 | ... | ... | -0.021989 |
| -0.023214 | ... | ... | 8.200 | 0.050 | 8.250 | 256000 | 32.750 | 0.050 | 32.700 | ... | ... | -0.0215 |
| -0.022791 | ... | ... | 7.700 | 0.050 | 7.750 | 258000 | 34.200 | 0.050 | 34.150 | ... | ... | -0.020932 |
| -0.022339 | ... | ... | 7.225 | 0.050 | 7.275 | 260000 | 35.700 | 0.050 | 35.650 | ... | ... | -0.020387 |
| -0.021916 | ... | ... | 6.800 | 0.050 | 6.850 | 262000 | 37.225 | 0.050 | 37.175 | ... | ... | -0.019822 |
| -0.021421 | ... | ... | 6.375 | 0.050 | 6.425 | 264000 | 38.750 | 0.050 | 38.700 | ... | ... | -0.019187 |
| -0.020912 | ... | ... | 5.975 | 0.050 | 6.025 | 266000 | 40.325 | 0.050 | 40.275 | ... | ... | -0.018597 |
| -0.020333 | ... | ... | 5.600 | 0.025 | 5.625 | 268000 | 41.900 | 0.025 | 41.875 | ... | ... | -0.017943 |
| -0.01981 | ... | ... | 5.225 | 0.050 | 5.275 | 270000 | 43.525 | 0.050 | 43.475 | ... | ... | -0.01735 |
| -0.019224 | ... | ... | 4.900 | 0.025 | 4.925 | 272000 | 45.150 | 0.050 | 45.100 | ... | ... | -0.016701 |
| -0.018711 | ... | ... | 4.575 | 0.050 | 4.625 | 274000 | 46.800 | 0.025 | 46.775 | ... | ... | -0.016062 |
| -0.018143 | ... | ... | 4.275 | 0.050 | 4.325 | 276000 | 48.475 | 0.025 | 48.450 | ... | ... | -0.015441 |
| -0.017519 | ... | ... | 4 | 0.025 | 4.025 | 278000 | 50.175 | 0.050 | 50.125 | ... | ... | -0.014844 |
| -0.016992 | ... | ... | 3.725 | 0.050 | 3.775 | 280000 | 51.875 | 0.025 | 51.850 | ... | ... | -0.014203 |
| -0.016417 | ... | ... | 3.475 | 0.050 | 3.525 | 282000 | 53.600 | 0.025 | 53.575 | ... | ... | -0.013595 |
| -0.015794 | ... | ... | 3.250 | 0.025 | 3.275 | 284000 | 55.350 | 0.025 | 55.325 | ... | ... | -0.013027 |
| -0.015207 | ... | ... | 3.025 | 0.025 | 3.050 | 286000 | 57.125 | 0.050 | 57.075 | ... | ... | -0.012507 |
| -0.014665 | ... | ... | 2.825 | 0.025 | 2.850 | 288000 | 58.900 | 0.050 | 58.850 | ... | ... | -0.011956 |
| -0.014083 | ... | ... | 2.625 | 0.025 | 2.650 | 290000 | 60.675 | 0.025 | 60.650 | ... | ... | -0.011376 |
| -0.013557 | ... | ... | 2.425 | 0.050 | 2.475 | 292000 | 62.500 | 0.025 | 62.475 | ... | ... | -0.010945 |
| -0.012995 | ... | ... | 2.275 | 0.025 | 2.300 | 294000 | 64.325 | 0.050 | 64.275 | ... | ... | -0.010493 |
| -0.012397 | ... | ... | 2.100 | 0.025 | 2.125 | 296000 | 66.150 | 0.025 | 66.125 | ... | ... | -0.01002 |
| -0.011868 | ... | ... | 1.950 | 0.025 | 1.975 | 298000 | 68 | 0.025 | 67.975 | ... | ... | -0.009624 |
| -0.011419 | ... | ... | 1.825 | 0.025 | 1.850 | 300000 | 69.850 | 0.025 | 69.825 | ... | ... | -0.009212 |
| -0.010943 | ... | ... | 1.700 | 0.025 | 1.725 | 302000 | 71.725 | 0.025 | 71.700 | ... | ... | -0.008884 |
| -0.010442 | ... | ... | 1.575 | 0.025 | 1.600 | 304000 | 73.600 | 0.025 | 73.575 | ... | ... | -0.008546 |
| -0.009913 | ... | ... | 1.450 | 0.025 | 1.475 | 306000 | 75.500 | 0.025 | 75.475 | ... | ... | -0.008299 |
| -0.009483 | ... | ... | 1.350 | 0.025 | 1.375 | 308000 | 77.400 | 0 | 77.400 | ... | ... | -0.008046 |
| -0.009031 | ... | ... | 1.250 | 0.025 | 1.275 | 310000 | 79.325 | 0.025 | 79.300 | ... | ... | -0.007892 |
| -0.008556 | ... | ... | 1.150 | 0.025 | 1.175 | 312000 | 81.250 | 0.025 | 81.225 | ... | ... | -0.007733 |
| -0.008198 | ... | ... | 1.075 | 0.025 | 1.100 | 314000 | 83.175 | 0 | 83.175 | ... | ... | -0.007571 |
| -0.00768 | ... | ... | 1 | 0 | 1 | 316000 | 85.125 | 0 | 85.125 | ... | ... | -0.007514 |
| -0.007285 | ... | ... | 0.925 | 0 | 0.925 | 318000 | 87.075 | 0 | 87.075 | ... | ... | -0.007456 |
| -0.007025 | ... | ... | 0.850 | 0.025 | 0.875 | 320000 | 89.050 | 0 | 89.050 | ... | ... | -0.007506 |
| -0.006599 | ... | ... | 0.775 | 0.025 | 0.800 | 322000 | 91.025 | 0 | 91.025 | ... | ... | -0.007556 |
| -0.006315 | ... | ... | 0.725 | 0.025 | 0.750 | 324000 | 93 | 0 | 93 | ... | ... | -0.007606 |
| -0.005855 | ... | ... | 0.675 | 0 | 0.675 | 326000 | 95 | 0 | 95 | ... | ... | -0.007767 |
| -0.005545 | ... | ... | 0.625 | 0 | 0.625 | 328000 | 97 | 0 | 97 | ... | ... | -0.007927 |
| -0.005224 | ... | ... | 0.575 | 0 | 0.575 | 330000 | 99 | 0 | 99 | ... | ... | -0.008088 |
| -0.00507 | ... | ... | 0.525 | 0.025 | 0.550 | 332000 | 101 | 0 | 101 | ... | ... | -0.008248 |
| -0.004728 | ... | ... | 0.475 | 0.025 | 0.500 | 334000 | 103 | 0 | 103 | ... | ... | -0.008408 |
| -0.004373 | ... | ... | 0.450 | 0 | 0.450 | 336000 | 105 | 0 | 105 | ... | ... | -0.008568 |
| -0.004198 | ... | ... | 0.425 | 0 | 0.425 | 338000 | 107 | 0 | 107 | ... | ... | -0.008728 |
| -0.004018 | ... | ... | 0.375 | 0.025 | 0.400 | 340000 | 109 | 0 | 109 | ... | ... | -0.008888 |
| -0.00363 | ... | ... | 0.350 | 0 | 0.350 | 342000 | 111 | 0 | 111 | ... | ... | -0.009047 |
| -0.003435 | ... | ... | 0.325 | 0 | 0.325 | 344000 | 113 | 0 | 113 | ... | ... | -0.009206 |
| -0.003234 | ... | ... | 0.300 | 0 | 0.300 | 346000 | 115 | 0 | 115 | ... | ... | -0.009365 |
| -0.003027 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 117 | 0 | 117 | ... | ... | -0.009524 |
| -0.002814 | ... | ... | 0.250 | 0 | 0.250 | 350000 | 119 | 0 | 119 | ... | ... | -0.009683 |
| -0.002823 | ... | ... | 0.225 | 0.025 | 0.250 | 352000 | 121 | 0 | 121 | ... | ... | -0.009842 |
| -0.002601 | ... | ... | 0.225 | 0 | 0.225 | 354000 | 123 | 0 | 123 | ... | ... | -0.01 |
| -0.002372 | ... | ... | 0.200 | 0 | 0.200 | 356000 | 125 | 0 | 125 | ... | ... | -0.010159 |
| -0.002135 | ... | ... | 0.175 | 0 | 0.175 | 358000 | 127 | 0 | 127 | ... | ... | -0.010317 |
| -0.002141 | ... | ... | 0.175 | 0 | 0.175 | 360000 | 129 | 0 | 129 | ... | ... | -0.010475 |
| -0.001893 | ... | ... | 0.150 | 0 | 0.150 | 362000 | 131 | 0 | 131 | ... | ... | -0.010632 |
| -0.001898 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 133 | 0 | 133 | ... | ... | -0.01079 |
| -0.001638 | ... | ... | 0.125 | 0 | 0.125 | 366000 | 135 | 0 | 135 | ... | ... | -0.010947 |
| -0.001642 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 137 | 0 | 137 | ... | ... | -0.011105 |
| -0.001646 | ... | ... | 0.100 | 0.025 | 0.125 | 370000 | 139 | 0 | 139 | ... | ... | -0.011262 |
| -0.001372 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 141 | 0 | 141 | ... | ... | -0.011419 |
| -0.001376 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 143 | 0 | 143 | ... | ... | -0.011575 |
| -0.001379 | ... | ... | 0.075 | 0.025 | 0.100 | 376000 | 145 | 0 | 145 | ... | ... | -0.011732 |
| -0.001087 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 147 | 0 | 147 | ... | ... | -0.011888 |
| -0.00109 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 149 | 0 | 149 | ... | ... | -0.012044 |
| -0.001092 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 151 | 0 | 151 | ... | ... | -0.0122 |
| -0.001094 | ... | ... | 0.050 | 0.025 | 0.075 | 384000 | 153 | 0 | 153 | ... | ... | -0.012356 |
| -0.00078 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 155 | 0 | 155 | ... | ... | -0.012512 |
| -0.000781 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 157 | 0 | 157 | ... | ... | -0.012667 |
| -0.000783 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 159 | 0 | 159 | ... | ... | -0.012822 |
| -0.000784 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 161 | 0 | 161 | ... | ... | -0.012978 |
| -0.000786 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 163 | 0 | 163 | ... | ... | -0.013132 |
| -0.000787 | ... | ... | 0.025 | 0.025 | 0.050 | 396000 | 165 | 0 | 165 | ... | ... | -0.013287 |
| -0.000437 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 167 | 0 | 167 | ... | ... | -0.013442 |
| -0.000437 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 169 | 0 | 169 | ... | ... | -0.013596 |
| -0.000438 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 171 | 0 | 171 | ... | ... | -0.01375 |
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.