Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008495 | ... | ... | 132.375 | -0.325 | 132.050 | 98000 | 0.100 | 0 | 0.100 | ... | ... | -0.001004 |
| -0.008405 | ... | ... | 130.375 | -0.325 | 130.050 | 100000 | 0.125 | 0 | 0.125 | ... | ... | -0.001203 |
| -0.008312 | ... | ... | 128.375 | -0.325 | 128.050 | 102000 | 0.125 | 0 | 0.125 | ... | ... | -0.001201 |
| -0.008216 | ... | ... | 126.375 | -0.325 | 126.050 | 104000 | 0.125 | 0 | 0.125 | ... | ... | -0.001198 |
| -0.008118 | ... | ... | 124.375 | -0.325 | 124.050 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.001387 |
| -0.008017 | ... | ... | 122.375 | -0.325 | 122.050 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.001383 |
| -0.007914 | ... | ... | 120.375 | -0.325 | 120.050 | 110000 | 0.175 | 0 | 0.175 | ... | ... | -0.001563 |
| -0.007809 | ... | ... | 118.375 | -0.325 | 118.050 | 112000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.001737 |
| -0.007701 | ... | ... | 116.375 | -0.325 | 116.050 | 114000 | 0.200 | 0 | 0.200 | ... | ... | -0.001732 |
| -0.007592 | ... | ... | 114.375 | -0.325 | 114.050 | 116000 | 0.225 | 0 | 0.225 | ... | ... | -0.001898 |
| -0.007481 | ... | ... | 112.375 | -0.325 | 112.050 | 118000 | 0.225 | 0 | 0.225 | ... | ... | -0.001892 |
| -0.007369 | ... | ... | 110.375 | -0.325 | 110.050 | 120000 | 0.250 | 0 | 0.250 | ... | ... | -0.002052 |
| -0.007254 | ... | ... | 108.375 | -0.325 | 108.050 | 122000 | 0.275 | 0 | 0.275 | ... | ... | -0.002207 |
| -0.007138 | ... | ... | 106.375 | -0.325 | 106.050 | 124000 | 0.300 | 0 | 0.300 | ... | ... | -0.002356 |
| -0.007021 | ... | ... | 104.375 | -0.325 | 104.050 | 126000 | 0.300 | 0 | 0.300 | ... | ... | -0.002348 |
| -0.006902 | ... | ... | 102.375 | -0.325 | 102.050 | 128000 | 0.325 | 0 | 0.325 | ... | ... | -0.002492 |
| -0.006782 | ... | ... | 100.375 | -0.325 | 100.050 | 130000 | 0.350 | 0 | 0.350 | ... | ... | -0.002632 |
| -0.006661 | ... | ... | 98.375 | -0.325 | 98.050 | 132000 | 0.375 | 0 | 0.375 | ... | ... | -0.002767 |
| -0.006539 | ... | ... | 96.375 | -0.325 | 96.050 | 134000 | 0.400 | 0 | 0.400 | ... | ... | -0.002898 |
| -0.006415 | ... | ... | 94.375 | -0.325 | 94.050 | 136000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.003163 |
| -0.006291 | ... | ... | 92.375 | -0.325 | 92.050 | 138000 | 0.475 | 0 | 0.475 | ... | ... | -0.003284 |
| -0.006165 | ... | ... | 90.375 | -0.325 | 90.050 | 140000 | 0.500 | 0 | 0.500 | ... | ... | -0.003401 |
| -0.006038 | ... | ... | 88.375 | -0.325 | 88.050 | 142000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.003642 |
| -0.005911 | ... | ... | 86.375 | -0.325 | 86.050 | 144000 | 0.575 | 0 | 0.575 | ... | ... | -0.00375 |
| -0.005783 | ... | ... | 84.375 | -0.325 | 84.050 | 146000 | 0.625 | 0 | 0.625 | ... | ... | -0.003976 |
| -0.005654 | ... | ... | 82.375 | -0.325 | 82.050 | 148000 | 0.675 | 0 | 0.675 | ... | ... | -0.004193 |
| -0.005524 | ... | ... | 80.375 | -0.325 | 80.050 | 150000 | 0.725 | 0 | 0.725 | ... | ... | -0.004401 |
| -0.005393 | ... | ... | 78.375 | -0.325 | 78.050 | 152000 | 0.775 | 0 | 0.775 | ... | ... | -0.0046 |
| -0.005334 | ... | ... | 76.400 | -0.325 | 76.075 | 154000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.0049 |
| -0.005274 | ... | ... | 74.425 | -0.325 | 74.100 | 156000 | 0.900 | 0 | 0.900 | ... | ... | -0.005081 |
| -0.005213 | ... | ... | 72.450 | -0.325 | 72.125 | 158000 | 0.975 | 0 | 0.975 | ... | ... | -0.005356 |
| -0.005223 | ... | ... | 70.500 | -0.325 | 70.175 | 160000 | 1.050 | 0 | 1.050 | ... | ... | -0.005618 |
| -0.005302 | ... | ... | 68.550 | -0.300 | 68.250 | 162000 | 1.125 | 0 | 1.125 | ... | ... | -0.005867 |
| -0.005308 | ... | ... | 66.625 | -0.325 | 66.300 | 164000 | 1.225 | 0.025 | 1.200 | ... | ... | -0.006196 |
| -0.005382 | ... | ... | 64.700 | -0.325 | 64.375 | 166000 | 1.325 | 0.025 | 1.300 | ... | ... | -0.006507 |
| -0.005523 | ... | ... | 62.775 | -0.300 | 62.475 | 168000 | 1.425 | 0.025 | 1.400 | ... | ... | -0.006801 |
| -0.005658 | ... | ... | 60.875 | -0.300 | 60.575 | 170000 | 1.525 | 0.025 | 1.500 | ... | ... | -0.007078 |
| -0.005855 | ... | ... | 59 | -0.300 | 58.700 | 172000 | 1.650 | 0.025 | 1.625 | ... | ... | -0.007419 |
| -0.006045 | ... | ... | 57.125 | -0.300 | 56.825 | 174000 | 1.775 | 0.025 | 1.750 | ... | ... | -0.007738 |
| -0.006227 | ... | ... | 55.250 | -0.300 | 54.950 | 176000 | 1.900 | 0.025 | 1.875 | ... | ... | -0.008036 |
| -0.006464 | ... | ... | 53.400 | -0.300 | 53.100 | 178000 | 2.050 | 0.025 | 2.025 | ... | ... | -0.008385 |
| -0.006751 | ... | ... | 51.575 | -0.300 | 51.275 | 180000 | 2.200 | 0.025 | 2.175 | ... | ... | -0.008709 |
| -0.007024 | ... | ... | 49.750 | -0.300 | 49.450 | 182000 | 2.375 | 0.025 | 2.350 | ... | ... | -0.009074 |
| -0.007397 | ... | ... | 47.950 | -0.275 | 47.675 | 184000 | 2.575 | 0.025 | 2.550 | ... | ... | -0.009473 |
| -0.00775 | ... | ... | 46.175 | -0.275 | 45.900 | 186000 | 2.775 | 0.025 | 2.750 | ... | ... | -0.009838 |
| -0.00808 | ... | ... | 44.425 | -0.300 | 44.125 | 188000 | 3 | 0.025 | 2.975 | ... | ... | -0.010228 |
| -0.008493 | ... | ... | 42.675 | -0.275 | 42.400 | 190000 | 3.225 | 0.025 | 3.200 | ... | ... | -0.01058 |
| -0.008927 | ... | ... | 40.975 | -0.275 | 40.700 | 192000 | 3.500 | 0.025 | 3.475 | ... | ... | -0.011002 |
| -0.009327 | ... | ... | 39.275 | -0.275 | 39 | 194000 | 3.775 | 0.025 | 3.750 | ... | ... | -0.011378 |
| -0.009786 | ... | ... | 37.625 | -0.275 | 37.350 | 196000 | 4.100 | 0.050 | 4.050 | ... | ... | -0.011807 |
| -0.010204 | ... | ... | 35.975 | -0.275 | 35.700 | 198000 | 4.425 | 0.050 | 4.375 | ... | ... | -0.012182 |
| -0.010666 | ... | ... | 34.375 | -0.275 | 34.100 | 200000 | 4.775 | 0.025 | 4.750 | ... | ... | -0.012551 |
| -0.011121 | ... | ... | 32.800 | -0.275 | 32.525 | 202000 | 5.175 | 0.050 | 5.125 | ... | ... | -0.012948 |
| -0.011602 | ... | ... | 31.250 | -0.250 | 31 | 204000 | 5.600 | 0.075 | 5.525 | ... | ... | -0.013323 |
| -0.012024 | ... | ... | 29.725 | -0.250 | 29.475 | 206000 | 6.025 | 0.050 | 5.975 | ... | ... | -0.013634 |
| -0.01246 | ... | ... | 28.250 | -0.250 | 28 | 208000 | 6.525 | 0.075 | 6.450 | ... | ... | -0.013991 |
| -0.012866 | ... | ... | 26.800 | -0.250 | 26.550 | 210000 | 7.025 | 0.075 | 6.950 | ... | ... | -0.014274 |
| -0.01327 | ... | ... | 25.400 | -0.250 | 25.150 | 212000 | 7.575 | 0.075 | 7.500 | ... | ... | -0.014553 |
| -0.013634 | ... | ... | 24.025 | -0.250 | 23.775 | 214000 | 8.150 | 0.075 | 8.075 | ... | ... | -0.014788 |
| -0.013984 | ... | ... | 22.675 | -0.225 | 22.450 | 216000 | 8.775 | 0.100 | 8.675 | ... | ... | -0.015005 |
| -0.014284 | ... | ... | 21.375 | -0.225 | 21.150 | 218000 | 9.425 | 0.100 | 9.325 | ... | ... | -0.015169 |
| -0.014531 | ... | ... | 20.100 | -0.225 | 19.875 | 220000 | 10.100 | 0.100 | 10 | ... | ... | -0.015278 |
| -0.014779 | ... | ... | 18.875 | -0.200 | 18.675 | 222000 | 10.825 | 0.100 | 10.725 | ... | ... | -0.015356 |
| -0.014938 | ... | ... | 17.675 | -0.200 | 17.475 | 224000 | 11.600 | 0.125 | 11.475 | ... | ... | -0.015401 |
| -0.015062 | ... | ... | 16.525 | -0.200 | 16.325 | 226000 | 12.400 | 0.125 | 12.275 | ... | ... | -0.015381 |
| -0.015146 | ... | ... | 15.425 | -0.200 | 15.225 | 228000 | 13.225 | 0.125 | 13.100 | ... | ... | -0.015294 |
| -0.01519 | ... | ... | 14.350 | -0.175 | 14.175 | 230000 | 14.125 | 0.150 | 13.975 | ... | ... | -0.015192 |
| -0.015136 | ... | ... | 13.300 | -0.175 | 13.125 | 232000 | 15.025 | 0.125 | 14.900 | ... | ... | -0.014993 |
| -0.015064 | ... | ... | 12.325 | -0.175 | 12.150 | 234000 | 16 | 0.150 | 15.850 | ... | ... | -0.014777 |
| -0.01492 | ... | ... | 11.375 | -0.175 | 11.200 | 236000 | 17 | 0.150 | 16.850 | ... | ... | -0.014489 |
| -0.01473 | ... | ... | 10.450 | -0.150 | 10.300 | 238000 | 18.050 | 0.175 | 17.875 | ... | ... | -0.014157 |
| -0.014494 | ... | ... | 9.600 | -0.150 | 9.450 | 240000 | 19.150 | 0.175 | 18.975 | ... | ... | -0.013782 |
| -0.014215 | ... | ... | 8.800 | -0.150 | 8.650 | 242000 | 20.275 | 0.175 | 20.100 | ... | ... | -0.013337 |
| -0.013896 | ... | ... | 8.025 | -0.125 | 7.900 | 244000 | 21.475 | 0.175 | 21.300 | ... | ... | -0.012882 |
| -0.013539 | ... | ... | 7.325 | -0.125 | 7.200 | 246000 | 22.725 | 0.200 | 22.525 | ... | ... | -0.012395 |
| -0.013151 | ... | ... | 6.650 | -0.100 | 6.550 | 248000 | 24.025 | 0.200 | 23.825 | ... | ... | -0.01188 |
| -0.0127 | ... | ... | 6.050 | -0.125 | 5.925 | 250000 | 25.375 | 0.200 | 25.175 | ... | ... | -0.011345 |
| -0.012265 | ... | ... | 5.475 | -0.100 | 5.375 | 252000 | 26.775 | 0.225 | 26.550 | ... | ... | -0.010796 |
| -0.01182 | ... | ... | 4.975 | -0.100 | 4.875 | 254000 | 28.225 | 0.225 | 28 | ... | ... | -0.010243 |
| -0.011375 | ... | ... | 4.500 | -0.075 | 4.425 | 256000 | 29.725 | 0.225 | 29.500 | ... | ... | -0.009696 |
| -0.010895 | ... | ... | 4.100 | -0.100 | 4 | 258000 | 31.275 | 0.225 | 31.050 | ... | ... | -0.009166 |
| -0.010434 | ... | ... | 3.725 | -0.100 | 3.625 | 260000 | 32.875 | 0.250 | 32.625 | ... | ... | -0.008665 |
| -0.010004 | ... | ... | 3.375 | -0.075 | 3.300 | 262000 | 34.525 | 0.250 | 34.275 | ... | ... | -0.008205 |
| -0.009566 | ... | ... | 3.075 | -0.075 | 3 | 264000 | 36.200 | 0.275 | 35.925 | ... | ... | -0.007749 |
| -0.009184 | ... | ... | 2.800 | -0.050 | 2.750 | 266000 | 37.900 | 0.250 | 37.650 | ... | ... | -0.007304 |
| -0.008753 | ... | ... | 2.575 | -0.075 | 2.500 | 268000 | 39.650 | 0.275 | 39.375 | ... | ... | -0.006931 |
| -0.008399 | ... | ... | 2.350 | -0.050 | 2.300 | 270000 | 41.400 | 0.250 | 41.150 | ... | ... | -0.00653 |
| -0.008005 | ... | ... | 2.150 | -0.050 | 2.100 | 272000 | 43.200 | 0.275 | 42.925 | ... | ... | -0.006218 |
| -0.007642 | ... | ... | 1.975 | -0.050 | 1.925 | 274000 | 45.025 | 0.300 | 44.725 | ... | ... | -0.005947 |
| -0.007315 | ... | ... | 1.825 | -0.050 | 1.775 | 276000 | 46.850 | 0.275 | 46.575 | ... | ... | -0.00566 |
| -0.00696 | ... | ... | 1.675 | -0.050 | 1.625 | 278000 | 48.700 | 0.275 | 48.425 | ... | ... | -0.005423 |
| -0.006653 | ... | ... | 1.550 | -0.050 | 1.500 | 280000 | 50.575 | 0.300 | 50.275 | ... | ... | -0.005239 |
| -0.006404 | ... | ... | 1.425 | -0.025 | 1.400 | 282000 | 52.450 | 0.275 | 52.175 | ... | ... | -0.005047 |
| -0.006051 | ... | ... | 1.325 | -0.050 | 1.275 | 284000 | 54.350 | 0.300 | 54.050 | ... | ... | -0.004916 |
| -0.00576 | ... | ... | 1.225 | -0.050 | 1.175 | 286000 | 56.275 | 0.300 | 55.975 | ... | ... | -0.004849 |
| -0.005543 | ... | ... | 1.125 | -0.025 | 1.100 | 288000 | 58.200 | 0.325 | 57.875 | ... | ... | -0.004779 |
| -0.005311 | ... | ... | 1.050 | -0.025 | 1.025 | 290000 | 60.125 | 0.300 | 59.825 | ... | ... | -0.004706 |
| -0.005066 | ... | ... | 0.975 | -0.025 | 0.950 | 292000 | 62.075 | 0.300 | 61.775 | ... | ... | -0.004702 |
| -0.004806 | ... | ... | 0.900 | -0.025 | 0.875 | 294000 | 64.025 | 0.300 | 63.725 | ... | ... | -0.004696 |
| -0.004636 | ... | ... | 0.850 | -0.025 | 0.825 | 296000 | 66 | 0.325 | 65.675 | ... | ... | -0.004762 |
| -0.004458 | ... | ... | 0.775 | 0 | 0.775 | 298000 | 67.975 | 0.325 | 67.650 | ... | ... | -0.004828 |
| -0.004271 | ... | ... | 0.725 | 0 | 0.725 | 300000 | 69.950 | 0.325 | 69.625 | ... | ... | -0.004893 |
| -0.004074 | ... | ... | 0.700 | -0.025 | 0.675 | 302000 | 71.950 | 0.325 | 71.625 | ... | ... | -0.005031 |
| -0.003869 | ... | ... | 0.650 | -0.025 | 0.625 | 304000 | 73.950 | 0.325 | 73.625 | ... | ... | -0.005168 |
| -0.003775 | ... | ... | 0.600 | 0 | 0.600 | 306000 | 75.950 | 0.325 | 75.625 | ... | ... | -0.005306 |
| -0.003553 | ... | ... | 0.575 | -0.025 | 0.550 | 308000 | 77.950 | 0.325 | 77.625 | ... | ... | -0.005443 |
| -0.003449 | ... | ... | 0.550 | -0.025 | 0.525 | 310000 | 79.950 | 0.325 | 79.625 | ... | ... | -0.00558 |
| -0.003341 | ... | ... | 0.525 | -0.025 | 0.500 | 312000 | 81.950 | 0.325 | 81.625 | ... | ... | -0.005717 |
| -0.003229 | ... | ... | 0.500 | -0.025 | 0.475 | 314000 | 83.950 | 0.325 | 83.625 | ... | ... | -0.005854 |
| -0.003113 | ... | ... | 0.475 | -0.025 | 0.450 | 316000 | 85.950 | 0.325 | 85.625 | ... | ... | -0.00599 |
| -0.003128 | ... | ... | 0.450 | 0 | 0.450 | 318000 | 87.950 | 0.325 | 87.625 | ... | ... | -0.006127 |
| -0.003007 | ... | ... | 0.425 | 0 | 0.425 | 320000 | 89.950 | 0.325 | 89.625 | ... | ... | -0.006263 |
| -0.002882 | ... | ... | 0.425 | -0.025 | 0.400 | 322000 | 91.950 | 0.325 | 91.625 | ... | ... | -0.006399 |
| -0.002895 | ... | ... | 0.400 | 0 | 0.400 | 324000 | 93.950 | 0.325 | 93.625 | ... | ... | -0.006535 |
| -0.002765 | ... | ... | 0.400 | -0.025 | 0.375 | 326000 | 95.950 | 0.325 | 95.625 | ... | ... | -0.00667 |
| -0.002777 | ... | ... | 0.375 | 0 | 0.375 | 328000 | 97.950 | 0.325 | 97.625 | ... | ... | -0.006806 |
| -0.002642 | ... | ... | 0.375 | -0.025 | 0.350 | 330000 | 99.950 | 0.325 | 99.625 | ... | ... | -0.006941 |
| -0.002653 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 101.950 | 0.325 | 101.625 | ... | ... | -0.007076 |
| -0.002512 | ... | ... | 0.350 | -0.025 | 0.325 | 334000 | 103.950 | 0.325 | 103.625 | ... | ... | -0.007211 |
| -0.002522 | ... | ... | 0.325 | 0 | 0.325 | 336000 | 105.950 | 0.325 | 105.625 | ... | ... | -0.007346 |
| -0.002376 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 107.950 | 0.325 | 107.625 | ... | ... | -0.007481 |
| -0.002384 | ... | ... | 0.325 | -0.025 | 0.300 | 340000 | 109.950 | 0.325 | 109.625 | ... | ... | -0.007615 |
| -0.002393 | ... | ... | 0.300 | 0 | 0.300 | 342000 | 111.950 | 0.325 | 111.625 | ... | ... | -0.007749 |
| -0.002401 | ... | ... | 0.300 | 0 | 0.300 | 344000 | 113.950 | 0.325 | 113.625 | ... | ... | -0.007883 |
| -0.002248 | ... | ... | 0.300 | -0.025 | 0.275 | 346000 | 115.950 | 0.325 | 115.625 | ... | ... | -0.008017 |
| -0.002256 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 117.950 | 0.325 | 117.625 | ... | ... | -0.00815 |
| -0.002263 | ... | ... | 0.275 | 0 | 0.275 | 350000 | 119.950 | 0.325 | 119.625 | ... | ... | -0.008284 |
| -0.002103 | ... | ... | 0.275 | -0.025 | 0.250 | 352000 | 121.950 | 0.325 | 121.625 | ... | ... | -0.008417 |
| -0.00211 | ... | ... | 0.275 | -0.025 | 0.250 | 354000 | 123.950 | 0.325 | 123.625 | ... | ... | -0.00855 |
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.