Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.017966 | ... | ... | 156.225 | 1.450 | 157.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000467 |
| -0.017786 | ... | ... | 154.225 | 1.450 | 155.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000466 |
| -0.017603 | ... | ... | 152.225 | 1.450 | 153.675 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.017417 | ... | ... | 150.225 | 1.450 | 151.675 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000465 |
| -0.017228 | ... | ... | 148.225 | 1.450 | 149.675 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000464 |
| -0.017036 | ... | ... | 146.225 | 1.450 | 147.675 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000463 |
| -0.016842 | ... | ... | 144.225 | 1.450 | 145.675 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000463 |
| -0.016645 | ... | ... | 142.225 | 1.450 | 143.675 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000462 |
| -0.016446 | ... | ... | 140.225 | 1.450 | 141.675 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000461 |
| -0.016244 | ... | ... | 138.225 | 1.450 | 139.675 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000461 |
| -0.016041 | ... | ... | 136.225 | 1.450 | 137.675 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00046 |
| -0.015835 | ... | ... | 134.225 | 1.450 | 135.675 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000459 |
| -0.015628 | ... | ... | 132.225 | 1.450 | 133.675 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000458 |
| -0.015419 | ... | ... | 130.225 | 1.450 | 131.675 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000457 |
| -0.015208 | ... | ... | 128.225 | 1.450 | 129.675 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000456 |
| -0.014995 | ... | ... | 126.225 | 1.450 | 127.675 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000799 |
| -0.014781 | ... | ... | 124.225 | 1.450 | 125.675 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000797 |
| -0.014566 | ... | ... | 122.225 | 1.450 | 123.675 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000796 |
| -0.014349 | ... | ... | 120.225 | 1.450 | 121.675 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000794 |
| -0.01413 | ... | ... | 118.225 | 1.450 | 119.675 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000792 |
| -0.013911 | ... | ... | 116.225 | 1.450 | 117.675 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.00079 |
| -0.01369 | ... | ... | 114.225 | 1.450 | 115.675 | 134000 | 0.025 | 0 | 0.025 | ... | ... | -0.000789 |
| -0.013468 | ... | ... | 112.225 | 1.450 | 113.675 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.000787 |
| -0.013246 | ... | ... | 110.225 | 1.450 | 111.675 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000785 |
| -0.013022 | ... | ... | 108.225 | 1.450 | 109.675 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000783 |
| -0.012797 | ... | ... | 106.225 | 1.450 | 107.675 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000781 |
| -0.012571 | ... | ... | 104.225 | 1.450 | 105.675 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000779 |
| -0.012344 | ... | ... | 102.225 | 1.450 | 103.675 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000777 |
| -0.012116 | ... | ... | 100.225 | 1.450 | 101.675 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.00139 |
| -0.011888 | ... | ... | 98.225 | 1.450 | 99.675 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.001386 |
| -0.011659 | ... | ... | 96.225 | 1.450 | 97.675 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.001382 |
| -0.011429 | ... | ... | 94.225 | 1.450 | 95.675 | 154000 | 0.050 | 0 | 0.050 | ... | ... | -0.001377 |
| -0.011198 | ... | ... | 92.225 | 1.450 | 93.675 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.001923 |
| -0.010967 | ... | ... | 90.225 | 1.450 | 91.675 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.001916 |
| -0.010735 | ... | ... | 88.225 | 1.450 | 89.675 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.001909 |
| -0.010502 | ... | ... | 86.225 | 1.450 | 87.675 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.00241 |
| -0.010269 | ... | ... | 84.225 | 1.450 | 85.675 | 164000 | 0.100 | 0 | 0.100 | ... | ... | -0.002401 |
| -0.010035 | ... | ... | 82.225 | 1.450 | 83.675 | 166000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002391 |
| -0.009801 | ... | ... | 80.225 | 1.450 | 81.675 | 168000 | 0.125 | 0 | 0.125 | ... | ... | -0.002855 |
| -0.009566 | ... | ... | 78.225 | 1.450 | 79.675 | 170000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002843 |
| -0.009331 | ... | ... | 76.225 | 1.450 | 77.675 | 172000 | 0.150 | 0 | 0.150 | ... | ... | -0.003279 |
| -0.009095 | ... | ... | 74.225 | 1.450 | 75.675 | 174000 | 0.175 | 0 | 0.175 | ... | ... | -0.003693 |
| -0.008859 | ... | ... | 72.225 | 1.450 | 73.675 | 176000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003674 |
| -0.008623 | ... | ... | 70.225 | 1.450 | 71.675 | 178000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.004065 |
| -0.008386 | ... | ... | 68.225 | 1.450 | 69.675 | 180000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004439 |
| -0.008149 | ... | ... | 66.225 | 1.450 | 67.675 | 182000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.004796 |
| -0.007911 | ... | ... | 64.225 | 1.450 | 65.675 | 184000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.005137 |
| -0.007673 | ... | ... | 62.250 | 1.425 | 63.675 | 186000 | 0.300 | -0.050 | 0.350 | 0.350 | 0.350 | -0.005463 |
| -0.007688 | ... | ... | 60.275 | 1.425 | 61.700 | 188000 | 0.350 | -0.050 | 0.400 | 0.375 | 0.350 | -0.006116 |
| -0.007701 | ... | ... | 58.300 | 1.425 | 59.725 | 190000 | 0.375 | -0.075 | 0.450 | 0.400 | 0.400 | -0.006404 |
| -0.007712 | ... | ... | 56.350 | 1.400 | 57.750 | 192000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.006997 |
| -0.00772 | ... | ... | 54.400 | 1.375 | 55.775 | 194000 | 0.475 | -0.075 | 0.550 | 0.500 | 0.500 | -0.007556 |
| -0.007968 | ... | ... | 52.450 | 1.375 | 53.825 | 196000 | 0.525 | -0.100 | 0.625 | ... | ... | -0.008082 |
| -0.008206 | ... | ... | 50.525 | 1.350 | 51.875 | 198000 | 0.600 | -0.100 | 0.700 | ... | ... | -0.008857 |
| -0.008667 | ... | ... | 48.600 | 1.350 | 49.950 | 200000 | 0.650 | -0.125 | 0.775 | 0.700 | 0.650 | -0.009313 |
| -0.009106 | ... | ... | 46.700 | 1.325 | 48.025 | 202000 | 0.725 | -0.150 | 0.875 | 0.875 | 0.750 | -0.009997 |
| -0.009524 | ... | ... | 44.800 | 1.300 | 46.100 | 204000 | 0.825 | -0.150 | 0.975 | ... | ... | -0.010876 |
| -0.010132 | ... | ... | 42.925 | 1.275 | 44.200 | 206000 | 0.925 | -0.175 | 1.100 | ... | ... | -0.011688 |
| -0.010908 | ... | ... | 41.075 | 1.250 | 42.325 | 208000 | 1.025 | -0.225 | 1.250 | 1.125 | 1 | -0.012434 |
| -0.011633 | 38.500 | 38.500 | 39.225 | 1.225 | 40.450 | 210000 | 1.150 | -0.250 | 1.400 | 1.375 | 1.150 | -0.013327 |
| -0.012494 | ... | ... | 37.400 | 1.200 | 38.600 | 212000 | 1.300 | -0.250 | 1.550 | ... | ... | -0.014337 |
| -0.013465 | ... | ... | 35.600 | 1.175 | 36.775 | 214000 | 1.475 | -0.275 | 1.750 | 1.525 | 1.525 | -0.015434 |
| -0.014522 | ... | ... | 33.850 | 1.125 | 34.975 | 216000 | 1.675 | -0.300 | 1.975 | 1.625 | 1.625 | -0.01659 |
| -0.015797 | ... | ... | 32.100 | 1.125 | 33.225 | 218000 | 1.875 | -0.325 | 2.200 | 2 | 1.900 | -0.017617 |
| -0.01694 | 30 | 29.950 | 30.375 | 1.100 | 31.475 | 220000 | 2.125 | -0.350 | 2.475 | 2.175 | 2.150 | -0.018828 |
| -0.018236 | ... | ... | 28.700 | 1.075 | 29.775 | 222000 | 2.425 | -0.350 | 2.775 | ... | ... | -0.020167 |
| -0.019506 | ... | ... | 27.075 | 1.025 | 28.100 | 224000 | 2.725 | -0.400 | 3.125 | 3 | 2.825 | -0.021322 |
| -0.020852 | ... | ... | 25.450 | 1.025 | 26.475 | 226000 | 3.075 | -0.425 | 3.500 | 3.125 | 3.125 | -0.022549 |
| -0.022234 | ... | ... | 23.900 | 1 | 24.900 | 228000 | 3.475 | -0.450 | 3.925 | ... | ... | -0.023805 |
| -0.023504 | ... | ... | 22.375 | 0.975 | 23.350 | 230000 | 3.900 | -0.475 | 4.375 | 4 | 3.850 | -0.024944 |
| -0.02465 | ... | ... | 20.925 | 0.900 | 21.825 | 232000 | 4.375 | -0.525 | 4.900 | ... | ... | -0.026054 |
| -0.025847 | ... | ... | 19.500 | 0.875 | 20.375 | 234000 | 4.900 | -0.550 | 5.450 | 4.850 | 4.725 | -0.027105 |
| -0.026872 | ... | ... | 18.125 | 0.825 | 18.950 | 236000 | 5.450 | -0.600 | 6.050 | 5.725 | 5.625 | -0.027978 |
| -0.027797 | 17.275 | 17.050 | 16.800 | 0.775 | 17.575 | 238000 | 6.050 | -0.650 | 6.700 | 6.050 | 5.925 | -0.028749 |
| -0.028601 | 16 | 15.975 | 15.525 | 0.725 | 16.250 | 240000 | 6.700 | -0.700 | 7.400 | 7.550 | 6.525 | -0.029396 |
| -0.029263 | ... | ... | 14.300 | 0.675 | 14.975 | 242000 | 7.400 | -0.750 | 8.150 | 8.300 | 7.225 | -0.029899 |
| -0.029767 | ... | ... | 13.125 | 0.625 | 13.750 | 244000 | 8.150 | -0.800 | 8.950 | ... | ... | -0.030241 |
| -0.030096 | 12.025 | 11.350 | 12 | 0.575 | 12.575 | 246000 | 8.950 | -0.850 | 9.800 | 9.500 | 8.850 | -0.030408 |
| -0.030312 | 11.500 | 10.500 | 10.950 | 0.525 | 11.475 | 248000 | 9.800 | -0.925 | 10.725 | 11.200 | 9.825 | -0.030388 |
| -0.030331 | 9.500 | 9.275 | 9.950 | 0.475 | 10.425 | 250000 | 10.725 | -0.975 | 11.700 | 10.850 | 10.650 | -0.030244 |
| -0.030148 | ... | ... | 9 | 0.425 | 9.425 | 252000 | 11.725 | -1 | 12.725 | 12.975 | 12.975 | -0.029969 |
| -0.029833 | ... | ... | 8.125 | 0.375 | 8.500 | 254000 | 12.775 | -1.050 | 13.825 | ... | ... | -0.029492 |
| -0.029392 | ... | ... | 7.325 | 0.325 | 7.650 | 256000 | 13.900 | -1.100 | 15 | ... | ... | -0.02889 |
| -0.028838 | ... | ... | 6.575 | 0.300 | 6.875 | 258000 | 15.075 | -1.150 | 16.225 | ... | ... | -0.028098 |
| -0.028107 | 6.225 | 5.900 | 5.900 | 0.250 | 6.150 | 260000 | 16.325 | -1.200 | 17.525 | ... | ... | -0.027206 |
| -0.027215 | ... | ... | 5.275 | 0.200 | 5.475 | 262000 | 17.650 | -1.225 | 18.875 | ... | ... | -0.026242 |
| -0.026269 | 4.925 | 4.925 | 4.700 | 0.175 | 4.875 | 264000 | 19.025 | -1.275 | 20.300 | ... | ... | -0.025146 |
| -0.025211 | 4.425 | 4.100 | 4.200 | 0.125 | 4.325 | 266000 | 20.450 | -1.300 | 21.750 | ... | ... | -0.023941 |
| -0.024066 | ... | ... | 3.750 | 0.075 | 3.825 | 268000 | 21.925 | -1.350 | 23.275 | ... | ... | -0.022655 |
| -0.022979 | 3.500 | 3.450 | 3.325 | 0.075 | 3.400 | 270000 | 23.475 | -1.375 | 24.850 | ... | ... | -0.02143 |
| -0.021765 | ... | ... | 2.950 | 0.050 | 3 | 272000 | 25.050 | -1.400 | 26.450 | ... | ... | -0.020084 |
| -0.020569 | ... | ... | 2.625 | 0.025 | 2.650 | 274000 | 26.675 | -1.425 | 28.100 | ... | ... | -0.018762 |
| -0.019294 | 2.175 | 2.175 | 2.325 | 0 | 2.325 | 276000 | 28.350 | -1.425 | 29.775 | ... | ... | -0.017507 |
| -0.018109 | ... | ... | 2.050 | 0 | 2.050 | 278000 | 30.050 | -1.450 | 31.500 | ... | ... | -0.016217 |
| -0.016905 | 1.700 | 1.625 | 1.800 | 0 | 1.800 | 280000 | 31.800 | -1.450 | 33.250 | ... | ... | -0.015074 |
| -0.015702 | ... | ... | 1.600 | -0.025 | 1.575 | 282000 | 33.550 | -1.475 | 35.025 | ... | ... | -0.013792 |
| -0.014527 | ... | ... | 1.425 | -0.050 | 1.375 | 284000 | 35.350 | -1.475 | 36.825 | ... | ... | -0.012724 |
| -0.013605 | ... | ... | 1.250 | -0.025 | 1.225 | 286000 | 37.175 | -1.475 | 38.650 | ... | ... | -0.011739 |
| -0.012579 | ... | ... | 1.100 | -0.025 | 1.075 | 288000 | 39.025 | -1.475 | 40.500 | ... | ... | -0.010862 |
| -0.011667 | 0.925 | 0.925 | 0.975 | -0.025 | 0.950 | 290000 | 40.900 | -1.475 | 42.375 | ... | ... | -0.01012 |
| -0.010665 | ... | ... | 0.850 | -0.025 | 0.825 | 292000 | 42.775 | -1.475 | 44.250 | ... | ... | -0.009323 |
| -0.009816 | ... | ... | 0.775 | -0.050 | 0.725 | 294000 | 44.675 | -1.475 | 46.150 | ... | ... | -0.008697 |
| -0.009155 | ... | ... | 0.675 | -0.025 | 0.650 | 296000 | 46.600 | -1.475 | 48.075 | ... | ... | -0.008263 |
| -0.008442 | ... | ... | 0.600 | -0.025 | 0.575 | 298000 | 48.525 | -1.475 | 50 | ... | ... | -0.007807 |
| -0.007674 | 0.525 | 0.500 | 0.525 | -0.025 | 0.500 | 300000 | 50.475 | -1.450 | 51.925 | ... | ... | -0.007572 |
| -0.00715 | ... | ... | 0.475 | -0.025 | 0.450 | 302000 | 52.425 | -1.450 | 53.875 | ... | ... | -0.007326 |
| -0.006592 | ... | ... | 0.425 | -0.025 | 0.400 | 304000 | 54.375 | -1.475 | 55.850 | ... | ... | -0.007071 |
| -0.005997 | ... | ... | 0.375 | -0.025 | 0.350 | 306000 | 56.350 | -1.475 | 57.825 | ... | ... | -0.007059 |
| -0.005363 | ... | ... | 0.325 | -0.025 | 0.300 | 308000 | 58.350 | -1.450 | 59.800 | ... | ... | -0.0073 |
| -0.005048 | ... | ... | 0.300 | -0.025 | 0.275 | 310000 | 60.325 | -1.450 | 61.775 | ... | ... | -0.007286 |
| -0.004717 | ... | ... | 0.275 | -0.025 | 0.250 | 312000 | 62.325 | -1.450 | 63.775 | ... | ... | -0.007527 |
| -0.00437 | ... | ... | 0.250 | -0.025 | 0.225 | 314000 | 64.325 | -1.450 | 65.775 | ... | ... | -0.007767 |
| -0.004006 | ... | ... | 0.225 | -0.025 | 0.200 | 316000 | 66.325 | -1.450 | 67.775 | ... | ... | -0.008007 |
| -0.003623 | ... | ... | 0.200 | -0.025 | 0.175 | 318000 | 68.325 | -1.450 | 69.775 | ... | ... | -0.008247 |
| -0.003644 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 70.325 | -1.450 | 71.775 | ... | ... | -0.008487 |
| -0.003238 | ... | ... | 0.150 | 0 | 0.150 | 322000 | 72.325 | -1.450 | 73.775 | ... | ... | -0.008727 |
| -0.003255 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 74.325 | -1.450 | 75.775 | ... | ... | -0.008966 |
| -0.002823 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 76.325 | -1.450 | 77.775 | ... | ... | -0.009206 |
| -0.002837 | ... | ... | 0.125 | 0 | 0.125 | 328000 | 78.325 | -1.450 | 79.775 | ... | ... | -0.009445 |
| -0.002376 | ... | ... | 0.100 | 0 | 0.100 | 330000 | 80.325 | -1.450 | 81.775 | ... | ... | -0.009684 |
| -0.002387 | ... | ... | 0.100 | 0 | 0.100 | 332000 | 82.325 | -1.450 | 83.775 | ... | ... | -0.009923 |
| -0.002397 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 84.325 | -1.450 | 85.775 | ... | ... | -0.010162 |
| -0.0019 | ... | ... | 0.075 | 0 | 0.075 | 336000 | 86.325 | -1.450 | 87.775 | ... | ... | -0.010401 |
| -0.001907 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 88.325 | -1.450 | 89.775 | ... | ... | -0.01064 |
| -0.001915 | ... | ... | 0.075 | 0 | 0.075 | 340000 | 90.325 | -1.450 | 91.775 | ... | ... | -0.010879 |
| -0.001922 | ... | ... | 0.075 | 0 | 0.075 | 342000 | 92.325 | -1.450 | 93.775 | ... | ... | -0.011117 |
| -0.001929 | ... | ... | 0.075 | 0 | 0.075 | 344000 | 94.325 | -1.450 | 95.775 | ... | ... | -0.011355 |
| -0.001381 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 96.325 | -1.450 | 97.775 | ... | ... | -0.011594 |
| -0.001386 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 98.325 | -1.450 | 99.775 | ... | ... | -0.011832 |
| -0.00139 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 100.325 | -1.450 | 101.775 | ... | ... | -0.01207 |
| -0.001395 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 102.325 | -1.450 | 103.775 | ... | ... | -0.012307 |
| -0.001399 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 104.325 | -1.450 | 105.775 | ... | ... | -0.012545 |
| -0.001403 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 106.325 | -1.450 | 107.775 | ... | ... | -0.012783 |
| -0.001407 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 108.325 | -1.450 | 109.775 | ... | ... | -0.01302 |
| -0.001411 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 110.325 | -1.450 | 111.775 | ... | ... | -0.013257 |
| -0.001415 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 112.325 | -1.450 | 113.775 | ... | ... | -0.013494 |
| -0.001419 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 114.325 | -1.450 | 115.775 | ... | ... | -0.013731 |
| -0.001423 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 116.325 | -1.450 | 117.775 | ... | ... | -0.013968 |
| -0.001427 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 118.325 | -1.450 | 119.775 | ... | ... | -0.014205 |
| -0.001431 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 120.325 | -1.450 | 121.775 | ... | ... | -0.014441 |
| -0.001434 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 122.325 | -1.450 | 123.775 | ... | ... | -0.014677 |
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.