Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008045 | ... | ... | 131 | 0 | 131 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.007958 | ... | ... | 129 | 0 | 129 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000168 |
| -0.007869 | ... | ... | 127 | 0 | 127 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.007777 | ... | ... | 125 | 0 | 125 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.007683 | ... | ... | 123 | 0 | 123 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000167 |
| -0.007586 | ... | ... | 121 | 0 | 121 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.007487 | ... | ... | 119 | 0 | 119 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.007386 | ... | ... | 117 | 0 | 117 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000166 |
| -0.007283 | ... | ... | 115 | 0 | 115 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.007179 | ... | ... | 113 | 0 | 113 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.007072 | ... | ... | 111 | 0 | 111 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000165 |
| -0.006964 | ... | ... | 109 | 0 | 109 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.006855 | ... | ... | 107 | 0 | 107 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000164 |
| -0.006744 | ... | ... | 105 | 0 | 105 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
| -0.006631 | ... | ... | 103 | 0 | 103 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000163 |
| -0.006518 | ... | ... | 101 | 0 | 101 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000294 |
| -0.006403 | ... | ... | 99 | 0 | 99 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000293 |
| -0.006287 | ... | ... | 97 | 0 | 97 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000293 |
| -0.006169 | ... | ... | 95 | 0 | 95 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000292 |
| -0.006051 | ... | ... | 93 | 0 | 93 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.000521 |
| -0.005932 | ... | ... | 91 | 0 | 91 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.000519 |
| -0.005812 | ... | ... | 89 | 0 | 89 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.000517 |
| -0.005691 | ... | ... | 87 | 0 | 87 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.000721 |
| -0.005569 | ... | ... | 85 | 0 | 85 | 140000 | 0.100 | 0 | 0.100 | ... | ... | -0.00091 |
| -0.005446 | ... | ... | 83 | 0 | 83 | 142000 | 0.125 | 0 | 0.125 | ... | ... | -0.001087 |
| -0.005323 | ... | ... | 81 | 0 | 81 | 144000 | 0.150 | 0 | 0.150 | ... | ... | -0.001254 |
| -0.005198 | ... | ... | 79 | 0 | 79 | 146000 | 0.175 | 0 | 0.175 | ... | ... | -0.001412 |
| -0.005074 | ... | ... | 77 | 0 | 77 | 148000 | 0.225 | 0 | 0.225 | ... | ... | -0.001717 |
| -0.004948 | ... | ... | 75 | 0 | 75 | 150000 | 0.275 | 0 | 0.275 | ... | ... | -0.002001 |
| -0.004822 | ... | ... | 73 | 0 | 73 | 152000 | 0.325 | 0 | 0.325 | ... | ... | -0.002268 |
| -0.004695 | ... | ... | 71 | 0 | 71 | 154000 | 0.375 | 0 | 0.375 | ... | ... | -0.002519 |
| -0.004568 | ... | ... | 69 | 0 | 69 | 156000 | 0.450 | 0 | 0.450 | ... | ... | -0.002882 |
| -0.00444 | ... | ... | 67 | 0 | 67 | 158000 | 0.550 | 0 | 0.550 | ... | ... | -0.003336 |
| -0.004312 | ... | ... | 65 | 0 | 65 | 160000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.003649 |
| -0.004255 | ... | ... | 63.025 | 0 | 63.025 | 162000 | 0.750 | 0 | 0.750 | ... | ... | -0.004153 |
| -0.00427 | ... | ... | 61.075 | 0 | 61.075 | 164000 | 0.875 | 0 | 0.875 | ... | ... | -0.00462 |
| -0.004425 | ... | ... | 59.175 | 0 | 59.175 | 166000 | 1 | 0 | 1 | ... | ... | -0.005054 |
| -0.004575 | ... | ... | 57.275 | 0 | 57.275 | 168000 | 1.150 | -0.025 | 1.175 | ... | ... | -0.005547 |
| -0.004856 | ... | ... | 55.425 | 0 | 55.425 | 170000 | 1.325 | 0 | 1.325 | ... | ... | -0.006087 |
| -0.005192 | ... | ... | 53.600 | 0 | 53.600 | 172000 | 1.525 | 0 | 1.525 | ... | ... | -0.006664 |
| -0.005577 | ... | ... | 51.800 | 0 | 51.800 | 174000 | 1.725 | -0.025 | 1.750 | ... | ... | -0.007195 |
| -0.006005 | ... | ... | 50.025 | 0 | 50.025 | 176000 | 1.975 | 0 | 1.975 | ... | ... | -0.007824 |
| -0.00647 | ... | ... | 48.275 | 0 | 48.275 | 178000 | 2.225 | 0 | 2.225 | ... | ... | -0.008399 |
| -0.007022 | ... | ... | 46.575 | 0 | 46.575 | 180000 | 2.500 | -0.025 | 2.525 | ... | ... | -0.008986 |
| -0.007539 | ... | ... | 44.900 | -0.025 | 44.875 | 182000 | 2.825 | 0 | 2.825 | ... | ... | -0.009638 |
| -0.008126 | ... | ... | 43.250 | -0.025 | 43.225 | 184000 | 3.150 | 0 | 3.150 | ... | ... | -0.010229 |
| -0.008771 | ... | ... | 41.625 | 0 | 41.625 | 186000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.010814 |
| -0.009412 | ... | ... | 40.050 | 0 | 40.050 | 188000 | 3.900 | -0.025 | 3.925 | ... | ... | -0.011439 |
| -0.010046 | ... | ... | 38.500 | 0 | 38.500 | 190000 | 4.325 | 0 | 4.325 | ... | ... | -0.012043 |
| -0.010668 | ... | ... | 36.975 | 0 | 36.975 | 192000 | 4.775 | -0.025 | 4.800 | ... | ... | -0.012624 |
| -0.011314 | ... | ... | 35.500 | 0 | 35.500 | 194000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.013179 |
| -0.011936 | ... | ... | 34.050 | 0 | 34.050 | 196000 | 5.775 | -0.025 | 5.800 | ... | ... | -0.013743 |
| -0.012568 | ... | ... | 32.650 | 0 | 32.650 | 198000 | 6.325 | -0.025 | 6.350 | ... | ... | -0.014271 |
| -0.013166 | ... | ... | 31.275 | 0 | 31.275 | 200000 | 6.900 | -0.025 | 6.925 | ... | ... | -0.014761 |
| -0.013729 | ... | ... | 29.950 | -0.025 | 29.925 | 202000 | 7.525 | -0.025 | 7.550 | ... | ... | -0.015244 |
| -0.014286 | ... | ... | 28.650 | -0.025 | 28.625 | 204000 | 8.175 | -0.025 | 8.200 | ... | ... | -0.015683 |
| -0.014831 | ... | ... | 27.375 | 0 | 27.375 | 206000 | 8.875 | 0 | 8.875 | ... | ... | -0.016108 |
| -0.015331 | ... | ... | 26.150 | 0 | 26.150 | 208000 | 9.600 | 0 | 9.600 | ... | ... | -0.016483 |
| -0.015782 | ... | ... | 24.975 | -0.025 | 24.950 | 210000 | 10.350 | -0.025 | 10.375 | ... | ... | -0.016807 |
| -0.016214 | ... | ... | 23.825 | -0.025 | 23.800 | 212000 | 11.150 | -0.025 | 11.175 | ... | ... | -0.01711 |
| -0.016622 | ... | ... | 22.700 | 0 | 22.700 | 214000 | 11.975 | -0.025 | 12 | ... | ... | -0.01736 |
| -0.016978 | ... | ... | 21.625 | 0 | 21.625 | 216000 | 12.850 | -0.025 | 12.875 | ... | ... | -0.017584 |
| -0.017282 | ... | ... | 20.600 | -0.025 | 20.575 | 218000 | 13.775 | 0 | 13.775 | ... | ... | -0.017781 |
| -0.01756 | ... | ... | 19.575 | 0 | 19.575 | 220000 | 14.700 | -0.025 | 14.725 | ... | ... | -0.017898 |
| -0.017784 | ... | ... | 18.625 | -0.025 | 18.600 | 222000 | 15.675 | -0.025 | 15.700 | ... | ... | -0.017988 |
| -0.017983 | ... | ... | 17.700 | -0.025 | 17.675 | 224000 | 16.700 | -0.025 | 16.725 | ... | ... | -0.018051 |
| -0.018129 | ... | ... | 16.800 | -0.025 | 16.775 | 226000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.018062 |
| -0.018251 | ... | ... | 15.925 | 0 | 15.925 | 228000 | 18.825 | -0.025 | 18.850 | ... | ... | -0.018022 |
| -0.018296 | ... | ... | 15.100 | -0.025 | 15.075 | 230000 | 19.950 | -0.025 | 19.975 | ... | ... | -0.017958 |
| -0.018346 | ... | ... | 14.300 | 0 | 14.300 | 232000 | 21.100 | -0.025 | 21.125 | ... | ... | -0.017847 |
| -0.018323 | ... | ... | 13.550 | -0.025 | 13.525 | 234000 | 22.275 | -0.025 | 22.300 | ... | ... | -0.01769 |
| -0.018282 | ... | ... | 12.825 | -0.025 | 12.800 | 236000 | 23.500 | -0.025 | 23.525 | ... | ... | -0.017516 |
| -0.018197 | ... | ... | 12.125 | -0.025 | 12.100 | 238000 | 24.750 | -0.025 | 24.775 | ... | ... | -0.0173 |
| -0.018101 | ... | ... | 11.450 | 0 | 11.450 | 240000 | 26.025 | -0.025 | 26.050 | ... | ... | -0.017045 |
| -0.017938 | ... | ... | 10.825 | -0.025 | 10.800 | 242000 | 27.350 | -0.025 | 27.375 | ... | ... | -0.016783 |
| -0.01777 | ... | ... | 10.225 | -0.025 | 10.200 | 244000 | 28.700 | 0 | 28.700 | ... | ... | -0.016488 |
| -0.017568 | ... | ... | 9.625 | 0 | 9.625 | 246000 | 30.075 | 0 | 30.075 | ... | ... | -0.016162 |
| -0.017337 | ... | ... | 9.075 | 0 | 9.075 | 248000 | 31.475 | 0 | 31.475 | ... | ... | -0.015809 |
| -0.01708 | ... | ... | 8.550 | 0 | 8.550 | 250000 | 32.900 | 0 | 32.900 | ... | ... | -0.015432 |
| -0.016798 | ... | ... | 8.050 | 0 | 8.050 | 252000 | 34.350 | 0 | 34.350 | ... | ... | -0.015033 |
| -0.016496 | ... | ... | 7.575 | 0 | 7.575 | 254000 | 35.825 | -0.025 | 35.850 | ... | ... | -0.014617 |
| -0.016176 | ... | ... | 7.125 | 0 | 7.125 | 256000 | 37.325 | -0.025 | 37.350 | ... | ... | -0.014186 |
| -0.015843 | ... | ... | 6.700 | 0 | 6.700 | 258000 | 38.850 | -0.025 | 38.875 | ... | ... | -0.013745 |
| -0.015458 | ... | ... | 6.300 | -0.025 | 6.275 | 260000 | 40.425 | 0 | 40.425 | ... | ... | -0.013337 |
| -0.015107 | ... | ... | 5.925 | -0.025 | 5.900 | 262000 | 42 | 0 | 42 | ... | ... | -0.012886 |
| -0.014754 | ... | ... | 5.550 | 0 | 5.550 | 264000 | 43.600 | 0 | 43.600 | ... | ... | -0.012438 |
| -0.014357 | ... | ... | 5.200 | 0 | 5.200 | 266000 | 45.225 | 0 | 45.225 | ... | ... | -0.011994 |
| -0.013963 | ... | ... | 4.875 | 0 | 4.875 | 268000 | 46.850 | -0.025 | 46.875 | ... | ... | -0.011515 |
| -0.013577 | ... | ... | 4.575 | 0 | 4.575 | 270000 | 48.525 | 0 | 48.525 | ... | ... | -0.011094 |
| -0.013152 | ... | ... | 4.275 | 0 | 4.275 | 272000 | 50.200 | 0 | 50.200 | ... | ... | -0.010643 |
| -0.01274 | ... | ... | 4.025 | -0.025 | 4 | 274000 | 51.900 | 0 | 51.900 | ... | ... | -0.010212 |
| -0.012348 | ... | ... | 3.750 | 0 | 3.750 | 276000 | 53.625 | 0 | 53.625 | ... | ... | -0.009807 |
| -0.011922 | ... | ... | 3.500 | 0 | 3.500 | 278000 | 55.350 | 0 | 55.350 | ... | ... | -0.009378 |
| -0.011522 | ... | ... | 3.275 | 0 | 3.275 | 280000 | 57.100 | 0 | 57.100 | ... | ... | -0.00898 |
| -0.011091 | ... | ... | 3.075 | -0.025 | 3.050 | 282000 | 58.875 | 0 | 58.875 | ... | ... | -0.008619 |
| -0.010692 | ... | ... | 2.875 | -0.025 | 2.850 | 284000 | 60.650 | -0.025 | 60.675 | ... | ... | -0.008239 |
| -0.010333 | ... | ... | 2.675 | 0 | 2.675 | 286000 | 62.450 | -0.025 | 62.475 | ... | ... | -0.007903 |
| -0.00988 | ... | ... | 2.500 | -0.025 | 2.475 | 288000 | 64.275 | 0 | 64.275 | ... | ... | -0.007614 |
| -0.009541 | ... | ... | 2.325 | 0 | 2.325 | 290000 | 66.100 | 0 | 66.100 | ... | ... | -0.007313 |
| -0.009181 | ... | ... | 2.175 | 0 | 2.175 | 292000 | 67.950 | 0 | 67.950 | ... | ... | -0.007065 |
| -0.008799 | ... | ... | 2.025 | 0 | 2.025 | 294000 | 69.800 | 0 | 69.800 | ... | ... | -0.006809 |
| -0.008395 | ... | ... | 1.875 | 0 | 1.875 | 296000 | 71.675 | 0 | 71.675 | ... | ... | -0.006611 |
| -0.008051 | ... | ... | 1.750 | 0 | 1.750 | 298000 | 73.550 | 0 | 73.550 | ... | ... | -0.006407 |
| -0.007687 | ... | ... | 1.625 | 0 | 1.625 | 300000 | 75.450 | 0 | 75.450 | ... | ... | -0.006265 |
| -0.007393 | ... | ... | 1.525 | 0 | 1.525 | 302000 | 77.350 | 0 | 77.350 | ... | ... | -0.00612 |
| -0.006993 | ... | ... | 1.425 | -0.025 | 1.400 | 304000 | 79.275 | 0 | 79.275 | ... | ... | -0.006041 |
| -0.006666 | ... | ... | 1.325 | -0.025 | 1.300 | 306000 | 81.200 | 0 | 81.200 | ... | ... | -0.00596 |
| -0.006421 | ... | ... | 1.225 | 0 | 1.225 | 308000 | 83.125 | 0 | 83.125 | ... | ... | -0.005877 |
| -0.006065 | ... | ... | 1.150 | -0.025 | 1.125 | 310000 | 85.075 | -0.025 | 85.100 | ... | ... | -0.005864 |
| -0.005794 | ... | ... | 1.050 | 0 | 1.050 | 312000 | 87.050 | 0 | 87.050 | ... | ... | -0.005922 |
| -0.005513 | ... | ... | 0.975 | 0 | 0.975 | 314000 | 89.025 | 0 | 89.025 | ... | ... | -0.00598 |
| -0.005219 | ... | ... | 0.900 | 0 | 0.900 | 316000 | 91 | 0 | 91 | ... | ... | -0.006037 |
| -0.005025 | ... | ... | 0.850 | 0 | 0.850 | 318000 | 93 | 0 | 93 | ... | ... | -0.006167 |
| -0.004708 | ... | ... | 0.775 | 0 | 0.775 | 320000 | 95 | 0 | 95 | ... | ... | -0.006296 |
| -0.004497 | ... | ... | 0.725 | 0 | 0.725 | 322000 | 97 | 0 | 97 | ... | ... | -0.006426 |
| -0.004278 | ... | ... | 0.675 | 0 | 0.675 | 324000 | 99 | 0 | 99 | ... | ... | -0.006555 |
| -0.004051 | ... | ... | 0.625 | 0 | 0.625 | 326000 | 101 | 0 | 101 | ... | ... | -0.006684 |
| -0.003815 | ... | ... | 0.575 | 0 | 0.575 | 328000 | 103 | 0 | 103 | ... | ... | -0.006813 |
| -0.00357 | ... | ... | 0.550 | -0.025 | 0.525 | 330000 | 105 | 0 | 105 | ... | ... | -0.006941 |
| -0.003452 | ... | ... | 0.500 | 0 | 0.500 | 332000 | 107 | 0 | 107 | ... | ... | -0.00707 |
| -0.003192 | ... | ... | 0.450 | 0 | 0.450 | 334000 | 109 | 0 | 109 | ... | ... | -0.007198 |
| -0.003064 | ... | ... | 0.425 | 0 | 0.425 | 336000 | 111 | 0 | 111 | ... | ... | -0.007326 |
| -0.002932 | ... | ... | 0.400 | 0 | 0.400 | 338000 | 113 | 0 | 113 | ... | ... | -0.007454 |
| -0.002797 | ... | ... | 0.375 | 0 | 0.375 | 340000 | 115 | 0 | 115 | ... | ... | -0.007582 |
| -0.002506 | ... | ... | 0.350 | -0.025 | 0.325 | 342000 | 117 | 0 | 117 | ... | ... | -0.007709 |
| -0.002359 | ... | ... | 0.325 | -0.025 | 0.300 | 344000 | 119 | 0 | 119 | ... | ... | -0.007837 |
| -0.002367 | ... | ... | 0.300 | 0 | 0.300 | 346000 | 121 | 0 | 121 | ... | ... | -0.007964 |
| -0.002215 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 123 | 0 | 123 | ... | ... | -0.008091 |
| -0.002058 | ... | ... | 0.250 | 0 | 0.250 | 350000 | 125 | 0 | 125 | ... | ... | -0.008218 |
| -0.001897 | ... | ... | 0.225 | 0 | 0.225 | 352000 | 127 | 0 | 127 | ... | ... | -0.008344 |
| -0.001729 | ... | ... | 0.200 | 0 | 0.200 | 354000 | 129 | 0 | 129 | ... | ... | -0.008471 |
| -0.001734 | ... | ... | 0.200 | 0 | 0.200 | 356000 | 131 | 0 | 131 | ... | ... | -0.008597 |
| -0.00156 | ... | ... | 0.175 | 0 | 0.175 | 358000 | 133 | 0 | 133 | ... | ... | -0.008723 |
| -0.001564 | ... | ... | 0.175 | 0 | 0.175 | 360000 | 135 | 0 | 135 | ... | ... | -0.008849 |
| -0.001383 | ... | ... | 0.150 | 0 | 0.150 | 362000 | 137 | 0 | 137 | ... | ... | -0.008975 |
| -0.001386 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 139 | 0 | 139 | ... | ... | -0.0091 |
| -0.001197 | ... | ... | 0.125 | 0 | 0.125 | 366000 | 141 | 0 | 141 | ... | ... | -0.009225 |
| -0.001199 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 143 | 0 | 143 | ... | ... | -0.00935 |
| -0.001 | ... | ... | 0.125 | -0.025 | 0.100 | 370000 | 145 | 0 | 145 | ... | ... | -0.009475 |
| -0.001002 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 147 | 0 | 147 | ... | ... | -0.0096 |
| -0.001004 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 149 | 0 | 149 | ... | ... | -0.009725 |
| -0.001006 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 151 | 0 | 151 | ... | ... | -0.009849 |
| -0.000794 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 153 | 0 | 153 | ... | ... | -0.009973 |
| -0.000795 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 155 | 0 | 155 | ... | ... | -0.010097 |
| -0.000797 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 157 | 0 | 157 | ... | ... | -0.010221 |
| -0.000798 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 159 | 0 | 159 | ... | ... | -0.010344 |
| -0.000569 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 161 | 0 | 161 | ... | ... | -0.010467 |
| -0.00057 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 163 | 0 | 163 | ... | ... | -0.01059 |
| -0.000571 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 165 | 0 | 165 | ... | ... | -0.010713 |
| -0.000572 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 167 | 0 | 167 | ... | ... | -0.010836 |
| -0.000573 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 169 | 0 | 169 | ... | ... | -0.010959 |
| -0.000574 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 171 | 0 | 171 | ... | ... | -0.011081 |
| -0.000318 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 173 | 0 | 173 | ... | ... | -0.011203 |
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.