Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009176 | ... | ... | 123.500 | 0 | 123.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000211 |
| -0.009051 | ... | ... | 121.500 | 0 | 121.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.008925 | ... | ... | 119.500 | 0 | 119.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.00021 |
| -0.008797 | ... | ... | 117.500 | 0 | 117.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.008667 | ... | ... | 115.500 | 0 | 115.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.008536 | ... | ... | 113.500 | 0 | 113.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.008404 | ... | ... | 111.500 | 0 | 111.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.00827 | ... | ... | 109.500 | 0 | 109.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.008134 | ... | ... | 107.500 | 0 | 107.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.007998 | ... | ... | 105.500 | 0 | 105.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.00786 | ... | ... | 103.500 | 0 | 103.500 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000373 |
| -0.007722 | ... | ... | 101.500 | 0 | 101.500 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.000372 |
| -0.007582 | ... | ... | 99.500 | 0 | 99.500 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.000371 |
| -0.007441 | ... | ... | 97.500 | 0 | 97.500 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.00037 |
| -0.007299 | ... | ... | 95.500 | 0 | 95.500 | 138000 | 0.050 | 0 | 0.050 | ... | ... | -0.000661 |
| -0.007156 | ... | ... | 93.500 | 0 | 93.500 | 140000 | 0.050 | 0 | 0.050 | ... | ... | -0.000659 |
| -0.007013 | ... | ... | 91.500 | 0 | 91.500 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.00092 |
| -0.006869 | ... | ... | 89.500 | 0 | 89.500 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.000916 |
| -0.006724 | ... | ... | 87.500 | 0 | 87.500 | 146000 | 0.100 | 0 | 0.100 | ... | ... | -0.001156 |
| -0.006578 | ... | ... | 85.500 | 0 | 85.500 | 148000 | 0.125 | 0 | 0.125 | ... | ... | -0.001381 |
| -0.006431 | ... | ... | 83.500 | 0 | 83.500 | 150000 | 0.150 | 0 | 0.150 | ... | ... | -0.001594 |
| -0.006284 | ... | ... | 81.500 | 0 | 81.500 | 152000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.001999 |
| -0.006136 | ... | ... | 79.500 | 0 | 79.500 | 154000 | 0.225 | 0 | 0.225 | ... | ... | -0.002185 |
| -0.005988 | ... | ... | 77.500 | 0 | 77.500 | 156000 | 0.275 | 0 | 0.275 | ... | ... | -0.002548 |
| -0.005839 | ... | ... | 75.500 | 0 | 75.500 | 158000 | 0.325 | 0 | 0.325 | ... | ... | -0.002889 |
| -0.005689 | ... | ... | 73.500 | 0 | 73.500 | 160000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.003376 |
| -0.005539 | ... | ... | 71.500 | 0 | 71.500 | 162000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.003832 |
| -0.005389 | ... | ... | 69.500 | 0 | 69.500 | 164000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.004259 |
| -0.005337 | ... | ... | 67.525 | 0 | 67.525 | 166000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.004802 |
| -0.005382 | ... | ... | 65.550 | 0.025 | 65.575 | 168000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.005309 |
| -0.005424 | ... | ... | 63.625 | 0 | 63.625 | 170000 | 0.875 | 0.025 | 0.850 | ... | ... | -0.00591 |
| -0.005656 | ... | ... | 61.725 | 0 | 61.725 | 172000 | 1 | 0.025 | 0.975 | ... | ... | -0.006471 |
| -0.005974 | ... | ... | 59.825 | 0.025 | 59.850 | 174000 | 1.150 | 0.025 | 1.125 | ... | ... | -0.007108 |
| -0.00637 | ... | ... | 57.975 | 0.025 | 58 | 176000 | 1.325 | 0.025 | 1.300 | ... | ... | -0.007807 |
| -0.006838 | ... | ... | 56.150 | 0.025 | 56.175 | 178000 | 1.500 | 0.025 | 1.475 | ... | ... | -0.008454 |
| -0.007285 | ... | ... | 54.350 | 0 | 54.350 | 180000 | 1.700 | 0.025 | 1.675 | ... | ... | -0.00915 |
| -0.007875 | ... | ... | 52.550 | 0.025 | 52.575 | 182000 | 1.925 | 0.025 | 1.900 | ... | ... | -0.009884 |
| -0.008512 | ... | ... | 50.800 | 0.025 | 50.825 | 184000 | 2.175 | 0.025 | 2.150 | ... | ... | -0.010646 |
| -0.009188 | ... | ... | 49.075 | 0.025 | 49.100 | 186000 | 2.450 | 0.025 | 2.425 | ... | ... | -0.011426 |
| -0.009965 | ... | ... | 47.375 | 0.050 | 47.425 | 188000 | 2.750 | 0.025 | 2.725 | ... | ... | -0.012216 |
| -0.010689 | ... | ... | 45.725 | 0.025 | 45.750 | 190000 | 3.075 | 0.025 | 3.050 | ... | ... | -0.013008 |
| -0.011494 | ... | ... | 44.075 | 0.050 | 44.125 | 192000 | 3.425 | 0.050 | 3.375 | ... | ... | -0.013796 |
| -0.012299 | ... | ... | 42.475 | 0.050 | 42.525 | 194000 | 3.800 | 0.050 | 3.750 | ... | ... | -0.014574 |
| -0.0131 | ... | ... | 40.900 | 0.050 | 40.950 | 196000 | 4.200 | 0.050 | 4.150 | ... | ... | -0.015336 |
| -0.013891 | ... | ... | 39.375 | 0.025 | 39.400 | 198000 | 4.625 | 0.025 | 4.600 | ... | ... | -0.016077 |
| -0.014719 | ... | ... | 37.850 | 0.050 | 37.900 | 200000 | 5.100 | 0.050 | 5.050 | ... | ... | -0.016848 |
| -0.015521 | ... | ... | 36.375 | 0.050 | 36.425 | 202000 | 5.600 | 0.050 | 5.550 | ... | ... | -0.017583 |
| -0.016293 | ... | ... | 34.950 | 0.025 | 34.975 | 204000 | 6.125 | 0.050 | 6.075 | ... | ... | -0.018279 |
| -0.017077 | ... | ... | 33.525 | 0.050 | 33.575 | 206000 | 6.675 | 0.050 | 6.625 | ... | ... | -0.018934 |
| -0.01782 | ... | ... | 32.150 | 0.050 | 32.200 | 208000 | 7.275 | 0.050 | 7.225 | ... | ... | -0.01959 |
| -0.018562 | ... | ... | 30.825 | 0.050 | 30.875 | 210000 | 7.900 | 0.050 | 7.850 | ... | ... | -0.020195 |
| -0.019253 | ... | ... | 29.525 | 0.050 | 29.575 | 212000 | 8.550 | 0.050 | 8.500 | ... | ... | -0.020747 |
| -0.019931 | ... | ... | 28.250 | 0.075 | 28.325 | 214000 | 9.250 | 0.050 | 9.200 | ... | ... | -0.021285 |
| -0.020514 | ... | ... | 27.025 | 0.050 | 27.075 | 216000 | 9.975 | 0.050 | 9.925 | ... | ... | -0.021764 |
| -0.021116 | ... | ... | 25.825 | 0.075 | 25.900 | 218000 | 10.750 | 0.075 | 10.675 | ... | ... | -0.022221 |
| -0.02162 | ... | ... | 24.675 | 0.050 | 24.725 | 220000 | 11.550 | 0.075 | 11.475 | ... | ... | -0.022615 |
| -0.022135 | ... | ... | 23.550 | 0.075 | 23.625 | 222000 | 12.375 | 0.050 | 12.325 | ... | ... | -0.022947 |
| -0.022551 | ... | ... | 22.475 | 0.050 | 22.525 | 224000 | 13.250 | 0.075 | 13.175 | ... | ... | -0.023249 |
| -0.022939 | ... | ... | 21.425 | 0.050 | 21.475 | 226000 | 14.150 | 0.050 | 14.100 | ... | ... | -0.023487 |
| -0.023297 | ... | ... | 20.400 | 0.075 | 20.475 | 228000 | 15.100 | 0.075 | 15.025 | ... | ... | -0.023695 |
| -0.02359 | ... | ... | 19.425 | 0.075 | 19.500 | 230000 | 16.075 | 0.075 | 16 | ... | ... | -0.023837 |
| -0.023819 | ... | ... | 18.475 | 0.075 | 18.550 | 232000 | 17.075 | 0.050 | 17.025 | ... | ... | -0.023916 |
| -0.02402 | ... | ... | 17.575 | 0.075 | 17.650 | 234000 | 18.125 | 0.050 | 18.075 | ... | ... | -0.023965 |
| -0.024158 | ... | ... | 16.700 | 0.075 | 16.775 | 236000 | 19.200 | 0.050 | 19.150 | ... | ... | -0.023952 |
| -0.024236 | ... | ... | 15.850 | 0.075 | 15.925 | 238000 | 20.325 | 0.075 | 20.250 | ... | ... | -0.023913 |
| -0.024288 | ... | ... | 15.050 | 0.075 | 15.125 | 240000 | 21.475 | 0.075 | 21.400 | ... | ... | -0.023815 |
| -0.02425 | ... | ... | 14.275 | 0.050 | 14.325 | 242000 | 22.650 | 0.075 | 22.575 | ... | ... | -0.023661 |
| -0.024225 | ... | ... | 13.525 | 0.075 | 13.600 | 244000 | 23.850 | 0.075 | 23.775 | ... | ... | -0.023452 |
| -0.024113 | ... | ... | 12.825 | 0.050 | 12.875 | 246000 | 25.100 | 0.075 | 25.025 | ... | ... | -0.023227 |
| -0.023988 | ... | ... | 12.125 | 0.075 | 12.200 | 248000 | 26.375 | 0.075 | 26.300 | ... | ... | -0.022954 |
| -0.023816 | ... | ... | 11.475 | 0.075 | 11.550 | 250000 | 27.675 | 0.075 | 27.600 | ... | ... | -0.022636 |
| -0.0236 | ... | ... | 10.850 | 0.075 | 10.925 | 252000 | 29 | 0.075 | 28.925 | ... | ... | -0.022274 |
| -0.023344 | ... | ... | 10.250 | 0.075 | 10.325 | 254000 | 30.350 | 0.050 | 30.300 | ... | ... | -0.021873 |
| -0.02305 | ... | ... | 9.675 | 0.075 | 9.750 | 256000 | 31.750 | 0.075 | 31.675 | ... | ... | -0.021477 |
| -0.022721 | ... | ... | 9.150 | 0.050 | 9.200 | 258000 | 33.150 | 0.050 | 33.100 | ... | ... | -0.021007 |
| -0.022362 | ... | ... | 8.625 | 0.050 | 8.675 | 260000 | 34.600 | 0.050 | 34.550 | ... | ... | -0.020552 |
| -0.022021 | ... | ... | 8.125 | 0.075 | 8.200 | 262000 | 36.075 | 0.075 | 36 | ... | ... | -0.020074 |
| -0.021613 | ... | ... | 7.650 | 0.075 | 7.725 | 264000 | 37.550 | 0.050 | 37.500 | ... | ... | -0.019531 |
| -0.021186 | ... | ... | 7.225 | 0.050 | 7.275 | 266000 | 39.075 | 0.050 | 39.025 | ... | ... | -0.019019 |
| -0.020744 | ... | ... | 6.800 | 0.050 | 6.850 | 268000 | 40.625 | 0.075 | 40.550 | ... | ... | -0.018497 |
| -0.020292 | ... | ... | 6.400 | 0.050 | 6.450 | 270000 | 42.175 | 0.050 | 42.125 | ... | ... | -0.017918 |
| -0.01978 | ... | ... | 6 | 0.050 | 6.050 | 272000 | 43.750 | 0.050 | 43.700 | ... | ... | -0.017336 |
| -0.01932 | ... | ... | 5.650 | 0.050 | 5.700 | 274000 | 45.375 | 0.050 | 45.325 | ... | ... | -0.016811 |
| -0.018807 | ... | ... | 5.300 | 0.050 | 5.350 | 276000 | 47 | 0.050 | 46.950 | ... | ... | -0.01624 |
| -0.0183 | ... | ... | 4.975 | 0.050 | 5.025 | 278000 | 48.625 | 0.025 | 48.600 | ... | ... | -0.01562 |
| -0.017805 | ... | ... | 4.675 | 0.050 | 4.725 | 280000 | 50.300 | 0.050 | 50.250 | ... | ... | -0.015077 |
| -0.017263 | ... | ... | 4.375 | 0.050 | 4.425 | 282000 | 51.975 | 0.050 | 51.925 | ... | ... | -0.014493 |
| -0.01674 | ... | ... | 4.100 | 0.050 | 4.150 | 284000 | 53.675 | 0.025 | 53.650 | ... | ... | -0.013935 |
| -0.016242 | ... | ... | 3.850 | 0.050 | 3.900 | 286000 | 55.400 | 0.050 | 55.350 | ... | ... | -0.013409 |
| -0.015704 | ... | ... | 3.600 | 0.050 | 3.650 | 288000 | 57.125 | 0.025 | 57.100 | ... | ... | -0.012849 |
| -0.0152 | ... | ... | 3.375 | 0.050 | 3.425 | 290000 | 58.875 | 0.025 | 58.850 | ... | ... | -0.01233 |
| -0.014658 | ... | ... | 3.175 | 0.025 | 3.200 | 292000 | 60.650 | 0.050 | 60.600 | ... | ... | -0.011856 |
| -0.014159 | ... | ... | 2.950 | 0.050 | 3 | 294000 | 62.425 | 0.025 | 62.400 | ... | ... | -0.011357 |
| -0.013626 | ... | ... | 2.775 | 0.025 | 2.800 | 296000 | 64.225 | 0.025 | 64.200 | ... | ... | -0.010912 |
| -0.013145 | ... | ... | 2.575 | 0.050 | 2.625 | 298000 | 66.025 | 0.025 | 66 | ... | ... | -0.010447 |
| -0.012633 | ... | ... | 2.425 | 0.025 | 2.450 | 300000 | 67.850 | 0.025 | 67.825 | ... | ... | -0.010043 |
| -0.012184 | ... | ... | 2.250 | 0.050 | 2.300 | 302000 | 69.675 | 0.025 | 69.650 | ... | ... | -0.009623 |
| -0.011612 | ... | ... | 2.100 | 0.025 | 2.125 | 304000 | 71.525 | 0.025 | 71.500 | ... | ... | -0.009273 |
| -0.011207 | ... | ... | 1.975 | 0.025 | 2 | 306000 | 73.400 | 0.025 | 73.375 | ... | ... | -0.008998 |
| -0.010677 | ... | ... | 1.825 | 0.025 | 1.850 | 308000 | 75.250 | 0 | 75.250 | ... | ... | -0.008624 |
| -0.010224 | ... | ... | 1.700 | 0.025 | 1.725 | 310000 | 77.150 | 0.025 | 77.125 | ... | ... | -0.00842 |
| -0.009859 | ... | ... | 1.600 | 0.025 | 1.625 | 312000 | 79.025 | 0 | 79.025 | ... | ... | -0.008117 |
| -0.009362 | ... | ... | 1.475 | 0.025 | 1.500 | 314000 | 80.950 | 0.025 | 80.925 | ... | ... | -0.007994 |
| -0.008958 | ... | ... | 1.375 | 0.025 | 1.400 | 316000 | 82.850 | 0.025 | 82.825 | ... | ... | -0.007772 |
| -0.008535 | ... | ... | 1.300 | 0 | 1.300 | 318000 | 84.775 | 0.025 | 84.750 | ... | ... | -0.00764 |
| -0.008216 | ... | ... | 1.200 | 0.025 | 1.225 | 320000 | 86.700 | 0 | 86.700 | ... | ... | -0.007505 |
| -0.007757 | ... | ... | 1.125 | 0 | 1.125 | 322000 | 88.650 | 0 | 88.650 | ... | ... | -0.007464 |
| -0.007408 | ... | ... | 1.050 | 0 | 1.050 | 324000 | 90.600 | 0 | 90.600 | ... | ... | -0.007422 |
| -0.007045 | ... | ... | 0.975 | 0 | 0.975 | 326000 | 92.575 | 0.025 | 92.550 | ... | ... | -0.007477 |
| -0.006806 | ... | ... | 0.900 | 0.025 | 0.925 | 328000 | 94.525 | 0 | 94.525 | ... | ... | -0.007432 |
| -0.006416 | ... | ... | 0.825 | 0.025 | 0.850 | 330000 | 96.525 | 0.025 | 96.500 | ... | ... | -0.007585 |
| -0.006157 | ... | ... | 0.775 | 0.025 | 0.800 | 332000 | 98.500 | 0 | 98.500 | ... | ... | -0.007638 |
| -0.005738 | ... | ... | 0.725 | 0 | 0.725 | 334000 | 100.500 | 0 | 100.500 | ... | ... | -0.00779 |
| -0.005456 | ... | ... | 0.675 | 0 | 0.675 | 336000 | 102.500 | 0 | 102.500 | ... | ... | -0.007942 |
| -0.005165 | ... | ... | 0.625 | 0 | 0.625 | 338000 | 104.500 | 0 | 104.500 | ... | ... | -0.008093 |
| -0.005025 | ... | ... | 0.575 | 0.025 | 0.600 | 340000 | 106.500 | 0 | 106.500 | ... | ... | -0.008245 |
| -0.004717 | ... | ... | 0.525 | 0.025 | 0.550 | 342000 | 108.500 | 0 | 108.500 | ... | ... | -0.008396 |
| -0.004397 | ... | ... | 0.500 | 0 | 0.500 | 344000 | 110.500 | 0 | 110.500 | ... | ... | -0.008547 |
| -0.00424 | ... | ... | 0.450 | 0.025 | 0.475 | 346000 | 112.500 | 0 | 112.500 | ... | ... | -0.008698 |
| -0.0039 | ... | ... | 0.425 | 0 | 0.425 | 348000 | 114.500 | 0 | 114.500 | ... | ... | -0.008849 |
| -0.003732 | ... | ... | 0.400 | 0 | 0.400 | 350000 | 116.500 | 0 | 116.500 | ... | ... | -0.009 |
| -0.003559 | ... | ... | 0.375 | 0 | 0.375 | 352000 | 118.500 | 0 | 118.500 | ... | ... | -0.00915 |
| -0.003381 | ... | ... | 0.350 | 0 | 0.350 | 354000 | 120.500 | 0 | 120.500 | ... | ... | -0.009301 |
| -0.003198 | ... | ... | 0.325 | 0 | 0.325 | 356000 | 122.500 | 0 | 122.500 | ... | ... | -0.009451 |
| -0.00301 | ... | ... | 0.300 | 0 | 0.300 | 358000 | 124.500 | 0 | 124.500 | ... | ... | -0.009601 |
| -0.002816 | ... | ... | 0.275 | 0 | 0.275 | 360000 | 126.500 | 0 | 126.500 | ... | ... | -0.009751 |
| -0.002616 | ... | ... | 0.250 | 0 | 0.250 | 362000 | 128.500 | 0 | 128.500 | ... | ... | -0.0099 |
| -0.002624 | ... | ... | 0.225 | 0.025 | 0.250 | 364000 | 130.500 | 0 | 130.500 | ... | ... | -0.01005 |
| -0.002417 | ... | ... | 0.225 | 0 | 0.225 | 366000 | 132.500 | 0 | 132.500 | ... | ... | -0.010199 |
| -0.002203 | ... | ... | 0.200 | 0 | 0.200 | 368000 | 134.500 | 0 | 134.500 | ... | ... | -0.010348 |
| -0.002209 | ... | ... | 0.175 | 0.025 | 0.200 | 370000 | 136.500 | 0 | 136.500 | ... | ... | -0.010497 |
| -0.001987 | ... | ... | 0.175 | 0 | 0.175 | 372000 | 138.500 | 0 | 138.500 | ... | ... | -0.010646 |
| -0.001756 | ... | ... | 0.150 | 0 | 0.150 | 374000 | 140.500 | 0 | 140.500 | ... | ... | -0.010795 |
| -0.00176 | ... | ... | 0.150 | 0 | 0.150 | 376000 | 142.500 | 0 | 142.500 | ... | ... | -0.010943 |
| -0.001764 | ... | ... | 0.125 | 0.025 | 0.150 | 378000 | 144.500 | 0 | 144.500 | ... | ... | -0.011091 |
| -0.001522 | ... | ... | 0.125 | 0 | 0.125 | 380000 | 146.500 | 0 | 146.500 | ... | ... | -0.011239 |
| -0.001526 | ... | ... | 0.125 | 0 | 0.125 | 382000 | 148.500 | 0 | 148.500 | ... | ... | -0.011387 |
| -0.001271 | ... | ... | 0.100 | 0 | 0.100 | 384000 | 150.500 | 0 | 150.500 | ... | ... | -0.011535 |
| -0.001274 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 152.500 | 0 | 152.500 | ... | ... | -0.011682 |
| -0.001277 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 154.500 | 0 | 154.500 | ... | ... | -0.01183 |
| -0.001006 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 156.500 | 0 | 156.500 | ... | ... | -0.011977 |
| -0.001008 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 158.500 | 0 | 158.500 | ... | ... | -0.012124 |
| -0.00101 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 160.500 | 0 | 160.500 | ... | ... | -0.01227 |
| -0.001012 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 162.500 | 0 | 162.500 | ... | ... | -0.012417 |
| -0.001014 | ... | ... | 0.050 | 0.025 | 0.075 | 398000 | 164.500 | 0 | 164.500 | ... | ... | -0.012563 |
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.