Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002137 | ... | ... | 133.650 | 0.600 | 134.250 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000507 |
| -0.00203 | ... | ... | 131.650 | 0.600 | 132.250 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.000506 |
| -0.001921 | ... | ... | 129.650 | 0.600 | 130.250 | 104000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000505 |
| -0.00181 | ... | ... | 127.650 | 0.600 | 128.250 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.000707 |
| -0.001697 | ... | ... | 125.650 | 0.600 | 126.250 | 108000 | 0.075 | 0 | 0.075 | ... | ... | -0.000706 |
| -0.001582 | ... | ... | 123.650 | 0.600 | 124.250 | 110000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000704 |
| -0.001465 | ... | ... | 121.650 | 0.600 | 122.250 | 112000 | 0.100 | 0 | 0.100 | ... | ... | -0.000892 |
| -0.001347 | ... | ... | 119.650 | 0.600 | 120.250 | 114000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000889 |
| -0.001226 | ... | ... | 117.650 | 0.600 | 118.250 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.001066 |
| -0.001104 | ... | ... | 115.650 | 0.600 | 116.250 | 118000 | 0.150 | 0 | 0.150 | ... | ... | -0.001233 |
| -0.00098 | ... | ... | 113.650 | 0.600 | 114.250 | 120000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.00123 |
| -0.000854 | ... | ... | 111.650 | 0.600 | 112.250 | 122000 | 0.175 | 0 | 0.175 | ... | ... | -0.001389 |
| -0.000727 | ... | ... | 109.650 | 0.600 | 110.250 | 124000 | 0.200 | 0 | 0.200 | ... | ... | -0.001543 |
| -0.000598 | ... | ... | 107.650 | 0.600 | 108.250 | 126000 | 0.225 | 0 | 0.225 | ... | ... | -0.001691 |
| -0.000468 | ... | ... | 105.650 | 0.600 | 106.250 | 128000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.001685 |
| -0.000335 | ... | ... | 103.650 | 0.600 | 104.250 | 130000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.001827 |
| -0.000201 | ... | ... | 101.650 | 0.600 | 102.250 | 132000 | 0.300 | 0 | 0.300 | ... | ... | -0.002105 |
| -0.000065 | ... | ... | 99.650 | 0.600 | 100.250 | 134000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002234 |
| 0.000072 | ... | ... | 97.650 | 0.600 | 98.250 | 136000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002359 |
| 0.000211 | ... | ... | 95.650 | 0.600 | 96.250 | 138000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.002481 |
| 0.000353 | ... | ... | 93.650 | 0.600 | 94.250 | 140000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.002724 |
| 0.000496 | ... | ... | 91.650 | 0.600 | 92.250 | 142000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.002957 |
| 0.000642 | ... | ... | 89.650 | 0.600 | 90.250 | 144000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003181 |
| 0.000789 | ... | ... | 87.650 | 0.600 | 88.250 | 146000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.003395 |
| 0.00094 | ... | ... | 85.650 | 0.600 | 86.250 | 148000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.003601 |
| 0.001093 | ... | ... | 83.650 | 0.600 | 84.250 | 150000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.003799 |
| 0.001248 | ... | ... | 81.650 | 0.600 | 82.250 | 152000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.004093 |
| 0.001407 | ... | ... | 79.650 | 0.600 | 80.250 | 154000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.004374 |
| 0.001474 | ... | ... | 77.675 | 0.600 | 78.275 | 156000 | 0.900 | -0.025 | 0.925 | ... | ... | -0.004642 |
| 0.001543 | ... | ... | 75.700 | 0.600 | 76.300 | 158000 | 0.975 | -0.025 | 1 | ... | ... | -0.004897 |
| 0.001612 | ... | ... | 73.750 | 0.575 | 74.325 | 160000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.005232 |
| 0.001586 | ... | ... | 71.800 | 0.575 | 72.375 | 162000 | 1.150 | -0.050 | 1.200 | ... | ... | -0.005462 |
| 0.001462 | ... | ... | 69.875 | 0.575 | 70.450 | 164000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.005767 |
| 0.001339 | ... | ... | 67.950 | 0.575 | 68.525 | 166000 | 1.375 | -0.025 | 1.400 | ... | ... | -0.006137 |
| 0.001123 | ... | ... | 66.050 | 0.575 | 66.625 | 168000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.006487 |
| 0.000817 | ... | ... | 64.150 | 0.600 | 64.750 | 170000 | 1.625 | -0.025 | 1.650 | ... | ... | -0.006818 |
| 0.000519 | ... | ... | 62.275 | 0.600 | 62.875 | 172000 | 1.750 | -0.050 | 1.800 | ... | ... | -0.00713 |
| 0.000228 | ... | ... | 60.425 | 0.575 | 61 | 174000 | 1.900 | -0.050 | 1.950 | ... | ... | -0.007494 |
| -0.000141 | ... | ... | 58.600 | 0.550 | 59.150 | 176000 | 2.050 | -0.050 | 2.100 | ... | ... | -0.007836 |
| -0.000579 | ... | ... | 56.775 | 0.550 | 57.325 | 178000 | 2.200 | -0.075 | 2.275 | ... | ... | -0.008157 |
| -0.001 | ... | ... | 54.950 | 0.550 | 55.500 | 180000 | 2.375 | -0.075 | 2.450 | ... | ... | -0.008519 |
| -0.001404 | ... | ... | 53.150 | 0.525 | 53.675 | 182000 | 2.550 | -0.100 | 2.650 | ... | ... | -0.008857 |
| -0.001865 | ... | ... | 51.375 | 0.500 | 51.875 | 184000 | 2.750 | -0.100 | 2.850 | ... | ... | -0.009228 |
| -0.002373 | ... | ... | 49.625 | 0.475 | 50.100 | 186000 | 2.950 | -0.125 | 3.075 | ... | ... | -0.009572 |
| -0.002854 | ... | ... | 47.900 | 0.425 | 48.325 | 188000 | 3.150 | -0.175 | 3.325 | ... | ... | -0.009889 |
| -0.003373 | ... | ... | 46.175 | 0.400 | 46.575 | 190000 | 3.375 | -0.225 | 3.600 | ... | ... | -0.01023 |
| -0.003923 | ... | ... | 44.475 | 0.375 | 44.850 | 192000 | 3.625 | -0.250 | 3.875 | ... | ... | -0.010591 |
| -0.004494 | ... | ... | 42.825 | 0.325 | 43.150 | 194000 | 3.900 | -0.275 | 4.175 | ... | ... | -0.010967 |
| -0.005081 | ... | ... | 41.175 | 0.300 | 41.475 | 196000 | 4.175 | -0.325 | 4.500 | ... | ... | -0.011305 |
| -0.005677 | ... | ... | 39.575 | 0.250 | 39.825 | 198000 | 4.500 | -0.350 | 4.850 | ... | ... | -0.011695 |
| -0.006324 | ... | ... | 38 | 0.225 | 38.225 | 200000 | 4.850 | -0.400 | 5.250 | ... | ... | -0.012085 |
| -0.006963 | ... | ... | 36.450 | 0.200 | 36.650 | 202000 | 5.225 | -0.450 | 5.675 | ... | ... | -0.012469 |
| -0.007589 | ... | ... | 34.950 | 0.150 | 35.100 | 204000 | 5.675 | -0.450 | 6.125 | ... | ... | -0.01292 |
| -0.008279 | ... | ... | 33.475 | 0.150 | 33.625 | 206000 | 6.125 | -0.475 | 6.600 | ... | ... | -0.013315 |
| -0.008977 | ... | ... | 32.025 | 0.175 | 32.200 | 208000 | 6.650 | -0.450 | 7.100 | ... | ... | -0.013759 |
| -0.009675 | ... | ... | 30.600 | 0.225 | 30.825 | 210000 | 7.225 | -0.400 | 7.625 | ... | ... | -0.014208 |
| -0.010363 | ... | ... | 29.200 | 0.300 | 29.500 | 212000 | 7.875 | -0.275 | 8.150 | ... | ... | -0.014686 |
| -0.011036 | ... | ... | 27.800 | 0.425 | 28.225 | 214000 | 8.550 | -0.175 | 8.725 | ... | ... | -0.015124 |
| -0.011689 | ... | ... | 26.425 | 0.575 | 27 | 216000 | 9.250 | -0.050 | 9.300 | ... | ... | -0.01552 |
| -0.012259 | ... | ... | 25.100 | 0.675 | 25.775 | 218000 | 9.975 | 0.075 | 9.900 | ... | ... | -0.015874 |
| -0.012749 | ... | ... | 23.775 | 0.775 | 24.550 | 220000 | 10.725 | 0.200 | 10.525 | ... | ... | -0.016187 |
| -0.013162 | ... | ... | 22.475 | 0.850 | 23.325 | 222000 | 11.425 | 0.250 | 11.175 | ... | ... | -0.016376 |
| -0.013474 | ... | ... | 21.225 | 0.850 | 22.075 | 224000 | 12.125 | 0.275 | 11.850 | ... | ... | -0.016501 |
| -0.013713 | ... | ... | 20 | 0.825 | 20.825 | 226000 | 12.825 | 0.250 | 12.575 | ... | ... | -0.016561 |
| -0.013905 | ... | ... | 18.800 | 0.800 | 19.600 | 228000 | 13.525 | 0.200 | 13.325 | ... | ... | -0.016556 |
| -0.014023 | ... | ... | 17.650 | 0.725 | 18.375 | 230000 | 14.250 | 0.125 | 14.125 | ... | ... | -0.01651 |
| -0.01409 | ... | ... | 16.550 | 0.625 | 17.175 | 232000 | 15 | 0.050 | 14.950 | ... | ... | -0.01642 |
| -0.014126 | ... | ... | 15.500 | 0.525 | 16.025 | 234000 | 15.800 | -0.050 | 15.850 | ... | ... | -0.01631 |
| -0.014154 | ... | ... | 14.525 | 0.425 | 14.950 | 236000 | 16.650 | -0.150 | 16.800 | ... | ... | -0.016176 |
| -0.014124 | ... | ... | 13.575 | 0.325 | 13.900 | 238000 | 17.550 | -0.250 | 17.800 | ... | ... | -0.016018 |
| -0.014105 | ... | ... | 12.700 | 0.250 | 12.950 | 240000 | 18.525 | -0.350 | 18.875 | ... | ... | -0.015858 |
| -0.014074 | ... | ... | 11.900 | 0.175 | 12.075 | 242000 | 19.600 | -0.400 | 20 | ... | ... | -0.015721 |
| -0.014035 | ... | ... | 11.150 | 0.125 | 11.275 | 244000 | 20.750 | -0.450 | 21.200 | ... | ... | -0.015586 |
| -0.014016 | ... | ... | 10.475 | 0.100 | 10.575 | 246000 | 21.975 | -0.475 | 22.450 | ... | ... | -0.015457 |
| -0.013946 | ... | ... | 9.825 | 0.075 | 9.900 | 248000 | 23.275 | -0.500 | 23.775 | ... | ... | -0.015338 |
| -0.01391 | ... | ... | 9.250 | 0.075 | 9.325 | 250000 | 24.625 | -0.500 | 25.125 | ... | ... | -0.015209 |
| -0.013834 | ... | ... | 8.700 | 0.075 | 8.775 | 252000 | 26.025 | -0.500 | 26.525 | ... | ... | -0.015075 |
| -0.01375 | ... | ... | 8.175 | 0.100 | 8.275 | 254000 | 27.450 | -0.500 | 27.950 | ... | ... | -0.014914 |
| -0.013635 | ... | ... | 7.700 | 0.100 | 7.800 | 256000 | 28.950 | -0.475 | 29.425 | ... | ... | -0.014785 |
| -0.013493 | ... | ... | 7.250 | 0.100 | 7.350 | 258000 | 30.450 | -0.475 | 30.925 | ... | ... | -0.014609 |
| -0.013329 | ... | ... | 6.825 | 0.100 | 6.925 | 260000 | 31.975 | -0.450 | 32.425 | ... | ... | -0.014418 |
| -0.013145 | ... | ... | 6.400 | 0.125 | 6.525 | 262000 | 33.525 | -0.450 | 33.975 | ... | ... | -0.014215 |
| -0.012911 | ... | ... | 6 | 0.125 | 6.125 | 264000 | 35.075 | -0.450 | 35.525 | ... | ... | -0.013971 |
| -0.012663 | ... | ... | 5.625 | 0.125 | 5.750 | 266000 | 36.650 | -0.450 | 37.100 | ... | ... | -0.013722 |
| -0.012369 | ... | ... | 5.275 | 0.100 | 5.375 | 268000 | 38.250 | -0.450 | 38.700 | ... | ... | -0.013469 |
| -0.012066 | ... | ... | 4.925 | 0.100 | 5.025 | 270000 | 39.850 | -0.475 | 40.325 | ... | ... | -0.013182 |
| -0.011759 | ... | ... | 4.600 | 0.100 | 4.700 | 272000 | 41.475 | -0.500 | 41.975 | ... | ... | -0.012897 |
| -0.01141 | ... | ... | 4.300 | 0.075 | 4.375 | 274000 | 43.150 | -0.475 | 43.625 | ... | ... | -0.012655 |
| -0.011108 | ... | ... | 4.025 | 0.075 | 4.100 | 276000 | 44.825 | -0.500 | 45.325 | ... | ... | -0.012387 |
| -0.01077 | ... | ... | 3.775 | 0.050 | 3.825 | 278000 | 46.525 | -0.500 | 47.025 | ... | ... | -0.012132 |
| -0.010494 | ... | ... | 3.525 | 0.075 | 3.600 | 280000 | 48.275 | -0.500 | 48.775 | ... | ... | -0.011934 |
| -0.010239 | ... | ... | 3.325 | 0.075 | 3.400 | 282000 | 50.025 | -0.525 | 50.550 | ... | ... | -0.011718 |
| -0.009957 | ... | ... | 3.125 | 0.075 | 3.200 | 284000 | 51.800 | -0.525 | 52.325 | ... | ... | -0.011527 |
| -0.009649 | ... | ... | 2.950 | 0.050 | 3 | 286000 | 53.600 | -0.500 | 54.100 | ... | ... | -0.011362 |
| -0.009314 | ... | ... | 2.750 | 0.050 | 2.800 | 288000 | 55.375 | -0.525 | 55.900 | ... | ... | -0.01114 |
| -0.00901 | ... | ... | 2.575 | 0.050 | 2.625 | 290000 | 57.200 | -0.500 | 57.700 | ... | ... | -0.010994 |
| -0.008683 | ... | ... | 2.400 | 0.050 | 2.450 | 292000 | 59 | -0.525 | 59.525 | ... | ... | -0.01079 |
| -0.008395 | ... | ... | 2.250 | 0.050 | 2.300 | 294000 | 60.850 | -0.525 | 61.375 | ... | ... | -0.010668 |
| -0.008087 | ... | ... | 2.100 | 0.050 | 2.150 | 296000 | 62.700 | -0.525 | 63.225 | ... | ... | -0.010538 |
| -0.007826 | ... | ... | 1.975 | 0.050 | 2.025 | 298000 | 64.550 | -0.550 | 65.100 | ... | ... | -0.010399 |
| -0.007549 | ... | ... | 1.875 | 0.025 | 1.900 | 300000 | 66.450 | -0.525 | 66.975 | ... | ... | -0.010351 |
| -0.007327 | ... | ... | 1.775 | 0.025 | 1.800 | 302000 | 68.325 | -0.575 | 68.900 | ... | ... | -0.010248 |
| -0.007092 | ... | ... | 1.675 | 0.025 | 1.700 | 304000 | 70.250 | -0.550 | 70.800 | ... | ... | -0.01024 |
| -0.006921 | ... | ... | 1.600 | 0.025 | 1.625 | 306000 | 72.175 | -0.550 | 72.725 | ... | ... | -0.010229 |
| -0.00674 | ... | ... | 1.525 | 0.025 | 1.550 | 308000 | 74.100 | -0.550 | 74.650 | ... | ... | -0.010214 |
| -0.00655 | ... | ... | 1.450 | 0.025 | 1.475 | 310000 | 76.025 | -0.575 | 76.600 | ... | ... | -0.010196 |
| -0.006351 | ... | ... | 1.375 | 0.025 | 1.400 | 312000 | 77.975 | -0.575 | 78.550 | ... | ... | -0.010228 |
| -0.006227 | ... | ... | 1.325 | 0.025 | 1.350 | 314000 | 79.925 | -0.575 | 80.500 | ... | ... | -0.010258 |
| -0.006098 | ... | ... | 1.275 | 0.025 | 1.300 | 316000 | 81.900 | -0.575 | 82.475 | ... | ... | -0.010339 |
| -0.005963 | ... | ... | 1.225 | 0.025 | 1.250 | 318000 | 83.875 | -0.550 | 84.425 | ... | ... | -0.010418 |
| -0.005822 | ... | ... | 1.175 | 0.025 | 1.200 | 320000 | 85.825 | -0.575 | 86.400 | ... | ... | -0.010444 |
| -0.005675 | ... | ... | 1.125 | 0.025 | 1.150 | 322000 | 87.800 | -0.575 | 88.375 | ... | ... | -0.010521 |
| -0.005523 | ... | ... | 1.075 | 0.025 | 1.100 | 324000 | 89.775 | -0.600 | 90.375 | ... | ... | -0.010598 |
| -0.005364 | ... | ... | 1.025 | 0.025 | 1.050 | 326000 | 91.775 | -0.575 | 92.350 | ... | ... | -0.010727 |
| -0.0052 | ... | ... | 0.975 | 0.025 | 1 | 328000 | 93.750 | -0.600 | 94.350 | ... | ... | -0.010802 |
| -0.00503 | ... | ... | 0.950 | 0 | 0.950 | 330000 | 95.750 | -0.600 | 96.350 | ... | ... | -0.01093 |
| -0.004955 | ... | ... | 0.900 | 0.025 | 0.925 | 332000 | 97.750 | -0.600 | 98.350 | ... | ... | -0.011058 |
| -0.004775 | ... | ... | 0.875 | 0 | 0.875 | 334000 | 99.750 | -0.600 | 100.350 | ... | ... | -0.011186 |
| -0.004694 | ... | ... | 0.825 | 0.025 | 0.850 | 336000 | 101.750 | -0.600 | 102.350 | ... | ... | -0.011313 |
| -0.004611 | ... | ... | 0.800 | 0.025 | 0.825 | 338000 | 103.750 | -0.600 | 104.350 | ... | ... | -0.01144 |
| -0.004416 | ... | ... | 0.775 | 0 | 0.775 | 340000 | 105.750 | -0.600 | 106.350 | ... | ... | -0.011566 |
| -0.004326 | ... | ... | 0.725 | 0.025 | 0.750 | 342000 | 107.750 | -0.600 | 108.350 | ... | ... | -0.011692 |
| -0.004233 | ... | ... | 0.700 | 0.025 | 0.725 | 344000 | 109.750 | -0.600 | 110.350 | ... | ... | -0.011817 |
| -0.004138 | ... | ... | 0.675 | 0.025 | 0.700 | 346000 | 111.750 | -0.600 | 112.350 | ... | ... | -0.011942 |
| -0.00404 | ... | ... | 0.650 | 0.025 | 0.675 | 348000 | 113.750 | -0.600 | 114.350 | ... | ... | -0.012066 |
| -0.00394 | ... | ... | ... | ... | 0.650 | 350000 | 115.750 | ... | ... | ... | ... | -0.012191 |
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.