Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007448 | ... | ... | 113.600 | 1.050 | 114.650 | 100000 | 0.125 | 0 | 0.125 | ... | ... | -0.001185 |
| -0.007345 | ... | ... | 111.600 | 1.050 | 112.650 | 102000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001181 |
| -0.00724 | ... | ... | 109.600 | 1.050 | 110.650 | 104000 | 0.150 | 0 | 0.150 | ... | ... | -0.001367 |
| -0.007133 | ... | ... | 107.600 | 1.050 | 108.650 | 106000 | 0.175 | 0 | 0.175 | ... | ... | -0.001544 |
| -0.007024 | ... | ... | 105.600 | 1.050 | 106.650 | 108000 | 0.200 | 0 | 0.200 | ... | ... | -0.001714 |
| -0.006913 | ... | ... | 103.600 | 1.050 | 104.650 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.001877 |
| -0.0068 | ... | ... | 101.600 | 1.050 | 102.650 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.002035 |
| -0.006686 | ... | ... | 99.600 | 1.050 | 100.650 | 114000 | 0.275 | 0 | 0.275 | ... | ... | -0.002188 |
| -0.00657 | ... | ... | 97.600 | 1.050 | 98.650 | 116000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002335 |
| -0.006452 | ... | ... | 95.600 | 1.050 | 96.650 | 118000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002477 |
| -0.006334 | ... | ... | 93.600 | 1.050 | 94.650 | 120000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002761 |
| -0.006214 | ... | ... | 91.600 | 1.050 | 92.650 | 122000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003031 |
| -0.006093 | ... | ... | 89.600 | 1.050 | 90.650 | 124000 | 0.475 | 0 | 0.475 | ... | ... | -0.003289 |
| -0.00597 | ... | ... | 87.600 | 1.050 | 88.650 | 126000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003537 |
| -0.005847 | ... | ... | 85.600 | 1.050 | 86.650 | 128000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.003774 |
| -0.005723 | ... | ... | 83.600 | 1.050 | 84.650 | 130000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.004002 |
| -0.005597 | ... | ... | 81.600 | 1.050 | 82.650 | 132000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.004221 |
| -0.005471 | ... | ... | 79.600 | 1.050 | 80.650 | 134000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.004546 |
| -0.005417 | ... | ... | 77.625 | 1.050 | 78.675 | 136000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.004855 |
| -0.005363 | ... | ... | 75.650 | 1.050 | 76.700 | 138000 | 0.900 | -0.050 | 0.950 | ... | ... | -0.00515 |
| -0.005308 | ... | ... | 73.700 | 1.025 | 74.725 | 140000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.005432 |
| -0.005325 | ... | ... | 71.750 | 1.025 | 72.775 | 142000 | 1.050 | -0.050 | 1.100 | ... | ... | -0.0057 |
| -0.005413 | ... | ... | 69.825 | 1.025 | 70.850 | 144000 | 1.150 | -0.050 | 1.200 | ... | ... | -0.006052 |
| -0.005427 | ... | ... | 67.900 | 1 | 68.900 | 146000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.006387 |
| -0.005581 | ... | ... | 66 | 1 | 67 | 148000 | 1.350 | -0.050 | 1.400 | ... | ... | -0.006703 |
| -0.005731 | ... | ... | 64.100 | 1 | 65.100 | 150000 | 1.450 | -0.075 | 1.525 | ... | ... | -0.007002 |
| -0.005876 | ... | ... | 62.225 | 0.975 | 63.200 | 152000 | 1.575 | -0.075 | 1.650 | ... | ... | -0.00737 |
| -0.006083 | ... | ... | 60.350 | 0.975 | 61.325 | 154000 | 1.725 | -0.075 | 1.800 | ... | ... | -0.007796 |
| -0.00635 | ... | ... | 58.500 | 0.975 | 59.475 | 156000 | 1.850 | -0.100 | 1.950 | ... | ... | -0.008118 |
| -0.006606 | ... | ... | 56.675 | 0.950 | 57.625 | 158000 | 2.025 | -0.075 | 2.100 | ... | ... | -0.008569 |
| -0.006915 | ... | ... | 54.850 | 0.950 | 55.800 | 160000 | 2.175 | -0.100 | 2.275 | ... | ... | -0.008917 |
| -0.007272 | ... | ... | 53.050 | 0.950 | 54 | 162000 | 2.375 | -0.100 | 2.475 | ... | ... | -0.00938 |
| -0.007612 | ... | ... | 51.275 | 0.925 | 52.200 | 164000 | 2.575 | -0.100 | 2.675 | ... | ... | -0.009808 |
| -0.007992 | ... | ... | 49.500 | 0.925 | 50.425 | 166000 | 2.775 | -0.125 | 2.900 | ... | ... | -0.010204 |
| -0.008408 | ... | ... | 47.775 | 0.900 | 48.675 | 168000 | 3 | -0.150 | 3.150 | ... | ... | -0.010628 |
| -0.008853 | ... | ... | 46.050 | 0.900 | 46.950 | 170000 | 3.250 | -0.150 | 3.400 | ... | ... | -0.011074 |
| -0.009322 | ... | ... | 44.350 | 0.900 | 45.250 | 172000 | 3.525 | -0.150 | 3.675 | ... | ... | -0.011536 |
| -0.009809 | ... | ... | 42.700 | 0.875 | 43.575 | 174000 | 3.825 | -0.175 | 4 | ... | ... | -0.012007 |
| -0.01031 | ... | ... | 41.050 | 0.875 | 41.925 | 176000 | 4.150 | -0.175 | 4.325 | ... | ... | -0.012482 |
| -0.010817 | ... | ... | 39.450 | 0.850 | 40.300 | 178000 | 4.500 | -0.200 | 4.700 | ... | ... | -0.012955 |
| -0.011372 | ... | ... | 37.900 | 0.825 | 38.725 | 180000 | 4.900 | -0.200 | 5.100 | ... | ... | -0.013467 |
| -0.01192 | ... | ... | 36.350 | 0.825 | 37.175 | 182000 | 5.325 | -0.200 | 5.525 | ... | ... | -0.013964 |
| -0.012538 | ... | ... | 34.875 | 0.825 | 35.700 | 184000 | 5.775 | -0.225 | 6 | ... | ... | -0.01444 |
| -0.013096 | ... | ... | 33.450 | 0.775 | 34.225 | 186000 | 6.275 | -0.250 | 6.525 | ... | ... | -0.014933 |
| -0.013706 | ... | ... | 32.050 | 0.775 | 32.825 | 188000 | 6.850 | -0.250 | 7.100 | ... | ... | -0.015472 |
| -0.014284 | ... | ... | 30.700 | 0.750 | 31.450 | 190000 | 7.425 | -0.275 | 7.700 | ... | ... | -0.015934 |
| -0.014861 | ... | ... | 29.400 | 0.725 | 30.125 | 192000 | 8.050 | -0.300 | 8.350 | ... | ... | -0.016393 |
| -0.015433 | ... | ... | 28.125 | 0.725 | 28.850 | 194000 | 8.725 | -0.300 | 9.025 | ... | ... | -0.016841 |
| -0.01596 | ... | ... | 26.900 | 0.700 | 27.600 | 196000 | 9.425 | -0.325 | 9.750 | ... | ... | -0.017242 |
| -0.016442 | ... | ... | 25.675 | 0.700 | 26.375 | 198000 | 10.150 | -0.325 | 10.475 | ... | ... | -0.017595 |
| -0.016878 | ... | ... | 24.500 | 0.675 | 25.175 | 200000 | 10.900 | -0.350 | 11.250 | ... | ... | -0.017899 |
| -0.017237 | ... | ... | 23.325 | 0.650 | 23.975 | 202000 | 11.650 | -0.375 | 12.025 | ... | ... | -0.018124 |
| -0.017548 | ... | ... | 22.175 | 0.625 | 22.800 | 204000 | 12.450 | -0.375 | 12.825 | ... | ... | -0.018328 |
| -0.017811 | ... | ... | 21.025 | 0.625 | 21.650 | 206000 | 13.225 | -0.425 | 13.650 | ... | ... | -0.018425 |
| -0.017997 | ... | ... | 19.900 | 0.600 | 20.500 | 208000 | 14.025 | -0.425 | 14.450 | ... | ... | -0.018472 |
| -0.018105 | ... | ... | 18.775 | 0.575 | 19.350 | 210000 | 14.825 | -0.450 | 15.275 | ... | ... | -0.018441 |
| -0.018162 | ... | ... | 17.675 | 0.550 | 18.225 | 212000 | 15.650 | -0.450 | 16.100 | ... | ... | -0.018357 |
| -0.018166 | ... | ... | 16.575 | 0.550 | 17.125 | 214000 | 16.500 | -0.475 | 16.975 | ... | ... | -0.018221 |
| -0.018141 | ... | ... | 15.550 | 0.525 | 16.075 | 216000 | 17.375 | -0.500 | 17.875 | ... | ... | -0.018029 |
| -0.018061 | ... | ... | 14.550 | 0.500 | 15.050 | 218000 | 18.325 | -0.500 | 18.825 | ... | ... | -0.017835 |
| -0.017951 | ... | ... | 13.600 | 0.475 | 14.075 | 220000 | 19.300 | -0.550 | 19.850 | ... | ... | -0.017585 |
| -0.017838 | ... | ... | 12.700 | 0.475 | 13.175 | 222000 | 20.325 | -0.575 | 20.900 | ... | ... | -0.017306 |
| -0.017668 | ... | ... | 11.850 | 0.450 | 12.300 | 224000 | 21.400 | -0.575 | 21.975 | ... | ... | -0.016998 |
| -0.01747 | ... | ... | 11.050 | 0.425 | 11.475 | 226000 | 22.525 | -0.600 | 23.125 | ... | ... | -0.016664 |
| -0.017247 | ... | ... | 10.300 | 0.400 | 10.700 | 228000 | 23.700 | -0.625 | 24.325 | ... | ... | -0.016306 |
| -0.017002 | ... | ... | 9.600 | 0.375 | 9.975 | 230000 | 24.925 | -0.650 | 25.575 | ... | ... | -0.015927 |
| -0.016738 | ... | ... | 8.925 | 0.375 | 9.300 | 232000 | 26.200 | -0.650 | 26.850 | ... | ... | -0.015533 |
| -0.016428 | ... | ... | 8.300 | 0.350 | 8.650 | 234000 | 27.500 | -0.700 | 28.200 | ... | ... | -0.015095 |
| -0.016108 | ... | ... | 7.725 | 0.325 | 8.050 | 236000 | 28.875 | -0.700 | 29.575 | ... | ... | -0.014684 |
| -0.015783 | ... | ... | 7.200 | 0.300 | 7.500 | 238000 | 30.275 | -0.700 | 30.975 | ... | ... | -0.014239 |
| -0.015463 | ... | ... | 6.700 | 0.300 | 7 | 240000 | 31.700 | -0.750 | 32.450 | ... | ... | -0.013764 |
| -0.015115 | ... | ... | 6.225 | 0.300 | 6.525 | 242000 | 33.200 | -0.725 | 33.925 | ... | ... | -0.013339 |
| -0.014743 | ... | ... | 5.800 | 0.275 | 6.075 | 244000 | 34.700 | -0.775 | 35.475 | ... | ... | -0.012857 |
| -0.014351 | ... | ... | 5.400 | 0.250 | 5.650 | 246000 | 36.250 | -0.775 | 37.025 | ... | ... | -0.012401 |
| -0.013987 | ... | ... | 5.050 | 0.225 | 5.275 | 248000 | 37.825 | -0.800 | 38.625 | ... | ... | -0.011937 |
| -0.013617 | ... | ... | 4.700 | 0.225 | 4.925 | 250000 | 39.450 | -0.800 | 40.250 | ... | ... | -0.011515 |
| -0.013244 | ... | ... | 4.375 | 0.225 | 4.600 | 252000 | 41.075 | -0.825 | 41.900 | ... | ... | -0.01105 |
| -0.012874 | ... | ... | 4.100 | 0.200 | 4.300 | 254000 | 42.750 | -0.825 | 43.575 | ... | ... | -0.010641 |
| -0.012459 | ... | ... | 3.825 | 0.175 | 4 | 256000 | 44.425 | -0.850 | 45.275 | ... | ... | -0.010198 |
| -0.012109 | ... | ... | 3.575 | 0.175 | 3.750 | 258000 | 46.150 | -0.850 | 47 | ... | ... | -0.009823 |
| -0.011722 | ... | ... | 3.350 | 0.150 | 3.500 | 260000 | 47.875 | -0.875 | 48.750 | ... | ... | -0.00942 |
| -0.011355 | ... | ... | 3.125 | 0.150 | 3.275 | 262000 | 49.625 | -0.875 | 50.500 | ... | ... | -0.009046 |
| -0.011016 | ... | ... | 2.925 | 0.150 | 3.075 | 264000 | 51.400 | -0.875 | 52.275 | ... | ... | -0.008704 |
| -0.010648 | ... | ... | 2.750 | 0.125 | 2.875 | 266000 | 53.175 | -0.900 | 54.075 | ... | ... | -0.008342 |
| -0.010314 | ... | ... | 2.575 | 0.125 | 2.700 | 268000 | 54.975 | -0.925 | 55.900 | ... | ... | -0.008021 |
| -0.009954 | ... | ... | 2.400 | 0.125 | 2.525 | 270000 | 56.800 | -0.925 | 57.725 | ... | ... | -0.007744 |
| -0.009638 | ... | ... | 2.250 | 0.125 | 2.375 | 272000 | 58.625 | -0.925 | 59.550 | ... | ... | -0.007454 |
| -0.0093 | ... | ... | 2.125 | 0.100 | 2.225 | 274000 | 60.475 | -0.950 | 61.425 | ... | ... | -0.007215 |
| -0.009014 | ... | ... | 2 | 0.100 | 2.100 | 276000 | 62.350 | -0.925 | 63.275 | ... | ... | -0.007032 |
| -0.00871 | ... | ... | 1.875 | 0.100 | 1.975 | 278000 | 64.200 | -0.950 | 65.150 | ... | ... | -0.006775 |
| -0.008468 | ... | ... | 1.775 | 0.100 | 1.875 | 280000 | 66.100 | -0.950 | 67.050 | ... | ... | -0.006645 |
| -0.008128 | ... | ... | 1.675 | 0.075 | 1.750 | 282000 | 68 | -0.950 | 68.950 | ... | ... | -0.00651 |
| -0.007855 | ... | ... | 1.575 | 0.075 | 1.650 | 284000 | 69.900 | -0.975 | 70.875 | ... | ... | -0.00637 |
| -0.007654 | ... | ... | 1.500 | 0.075 | 1.575 | 286000 | 71.800 | -0.975 | 72.775 | ... | ... | -0.006226 |
| -0.007443 | ... | ... | 1.400 | 0.100 | 1.500 | 288000 | 73.725 | -1 | 74.725 | ... | ... | -0.006149 |
| -0.007129 | ... | ... | 1.350 | 0.050 | 1.400 | 290000 | 75.675 | -0.975 | 76.650 | ... | ... | -0.006141 |
| -0.00699 | ... | ... | 1.275 | 0.075 | 1.350 | 292000 | 77.600 | -1 | 78.600 | ... | ... | -0.00606 |
| -0.006748 | ... | ... | 1.200 | 0.075 | 1.275 | 294000 | 79.550 | -1 | 80.550 | ... | ... | -0.00605 |
| -0.006494 | ... | ... | 1.150 | 0.050 | 1.200 | 296000 | 81.500 | -1.025 | 82.525 | ... | ... | -0.006038 |
| -0.006332 | ... | ... | 1.100 | 0.050 | 1.150 | 298000 | 83.475 | -1 | 84.475 | ... | ... | -0.006099 |
| -0.006163 | ... | ... | 1.050 | 0.050 | 1.100 | 300000 | 85.425 | -1.025 | 86.450 | ... | ... | -0.006086 |
| -0.005988 | ... | ... | 1 | 0.050 | 1.050 | 302000 | 87.400 | -1.025 | 88.425 | ... | ... | -0.006146 |
| -0.005806 | ... | ... | 0.950 | 0.050 | 1 | 304000 | 89.400 | -1.025 | 90.425 | ... | ... | -0.00628 |
| -0.005727 | ... | ... | 0.925 | 0.050 | 0.975 | 306000 | 91.375 | -1.025 | 92.400 | ... | ... | -0.00634 |
| -0.005534 | ... | ... | 0.875 | 0.050 | 0.925 | 308000 | 93.350 | -1.050 | 94.400 | ... | ... | -0.0064 |
| -0.005448 | ... | ... | 0.850 | 0.050 | 0.900 | 310000 | 95.350 | -1.050 | 96.400 | ... | ... | -0.006533 |
| -0.005244 | ... | ... | 0.800 | 0.050 | 0.850 | 312000 | 97.350 | -1.050 | 98.400 | ... | ... | -0.006667 |
| -0.005151 | ... | ... | 0.775 | 0.050 | 0.825 | 314000 | 99.350 | -1.050 | 100.400 | ... | ... | -0.0068 |
| -0.005055 | ... | ... | 0.750 | 0.050 | 0.800 | 316000 | 101.350 | -1.050 | 102.400 | ... | ... | -0.006933 |
| -0.004957 | ... | ... | 0.725 | 0.050 | 0.775 | 318000 | 103.350 | -1.050 | 104.400 | ... | ... | -0.007066 |
| -0.004731 | ... | ... | 0.700 | 0.025 | 0.725 | 320000 | 105.350 | -1.050 | 106.400 | ... | ... | -0.007198 |
| -0.004751 | ... | ... | 0.675 | 0.050 | 0.725 | 322000 | 107.350 | -1.050 | 108.400 | ... | ... | -0.007331 |
| -0.004645 | ... | ... | 0.650 | 0.050 | 0.700 | 324000 | 109.350 | -1.050 | 110.400 | ... | ... | -0.007463 |
| -0.004535 | ... | ... | 0.625 | 0.050 | 0.675 | 326000 | 111.350 | -1.050 | 112.400 | ... | ... | -0.007595 |
| -0.004422 | ... | ... | 0.625 | 0.025 | 0.650 | 328000 | 113.350 | -1.050 | 114.400 | ... | ... | -0.007727 |
| -0.004307 | ... | ... | 0.600 | 0.025 | 0.625 | 330000 | 115.350 | -1.050 | 116.400 | ... | ... | -0.007858 |
| -0.004189 | ... | ... | 0.575 | 0.025 | 0.600 | 332000 | 117.350 | -1.050 | 118.400 | ... | ... | -0.00799 |
| -0.004204 | ... | ... | 0.550 | 0.050 | 0.600 | 334000 | 119.350 | -1.050 | 120.400 | ... | ... | -0.008121 |
| -0.004082 | ... | ... | 0.550 | 0.025 | 0.575 | 336000 | 121.350 | -1.050 | 122.400 | ... | ... | -0.008252 |
| -0.003957 | ... | ... | 0.525 | 0.025 | 0.550 | 338000 | 123.350 | -1.050 | 124.400 | ... | ... | -0.008383 |
| -0.00397 | ... | ... | 0.525 | 0.025 | 0.550 | 340000 | 125.350 | -1.050 | 126.400 | ... | ... | -0.008513 |
| -0.003841 | ... | ... | 0.500 | 0.025 | 0.525 | 342000 | 127.350 | -1.050 | 128.400 | ... | ... | -0.008644 |
| -0.003854 | ... | ... | 0.500 | 0.025 | 0.525 | 344000 | 129.350 | -1.050 | 130.400 | ... | ... | -0.008774 |
| -0.003721 | ... | ... | 0.475 | 0.025 | 0.500 | 346000 | 131.350 | -1.050 | 132.400 | ... | ... | -0.008904 |
| -0.003733 | ... | ... | 0.475 | 0.025 | 0.500 | 348000 | 133.350 | -1.050 | 134.400 | ... | ... | -0.009034 |
| -0.003597 | ... | ... | 0.450 | 0.025 | 0.475 | 350000 | 135.350 | -1.050 | 136.400 | ... | ... | -0.009163 |
| -0.003607 | ... | ... | 0.450 | 0.025 | 0.475 | 352000 | 137.350 | -1.050 | 138.400 | ... | ... | -0.009293 |
| -0.003467 | ... | ... | 0.450 | 0 | 0.450 | 354000 | 139.350 | -1.050 | 140.400 | ... | ... | -0.009422 |
| -0.003477 | ... | ... | 0.425 | 0.025 | 0.450 | 356000 | 141.350 | -1.050 | 142.400 | ... | ... | -0.009551 |
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.