Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006812 | ... | ... | 114.850 | 0.975 | 115.825 | 98000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001047 |
| -0.006724 | ... | ... | 112.850 | 0.975 | 113.825 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.001211 |
| -0.006633 | ... | ... | 110.850 | 0.975 | 111.825 | 102000 | 0.175 | 0 | 0.175 | ... | ... | -0.001368 |
| -0.006541 | ... | ... | 108.850 | 0.975 | 109.825 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.001519 |
| -0.006446 | ... | ... | 106.850 | 0.975 | 107.825 | 106000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001514 |
| -0.006349 | ... | ... | 104.850 | 0.975 | 105.825 | 108000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.001659 |
| -0.00625 | ... | ... | 102.850 | 0.975 | 103.825 | 110000 | 0.275 | 0 | 0.275 | ... | ... | -0.00194 |
| -0.006149 | ... | ... | 100.850 | 0.975 | 101.825 | 112000 | 0.300 | 0 | 0.300 | ... | ... | -0.002071 |
| -0.006047 | ... | ... | 98.850 | 0.975 | 99.825 | 114000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002198 |
| -0.005944 | ... | ... | 96.850 | 0.975 | 97.825 | 116000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002321 |
| -0.005838 | ... | ... | 94.850 | 0.975 | 95.825 | 118000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.002566 |
| -0.005732 | ... | ... | 92.850 | 0.975 | 93.825 | 120000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.0028 |
| -0.005624 | ... | ... | 90.850 | 0.975 | 91.825 | 122000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.003025 |
| -0.005514 | ... | ... | 88.850 | 0.975 | 89.825 | 124000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.00324 |
| -0.005404 | ... | ... | 86.850 | 0.975 | 87.825 | 126000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.003447 |
| -0.005292 | ... | ... | 84.850 | 0.975 | 85.825 | 128000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.003751 |
| -0.00518 | ... | ... | 82.850 | 0.975 | 83.825 | 130000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.003939 |
| -0.005066 | ... | ... | 80.850 | 0.975 | 81.825 | 132000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.004219 |
| -0.004952 | ... | ... | 78.875 | 0.950 | 79.825 | 134000 | 0.900 | -0.025 | 0.925 | ... | ... | -0.004582 |
| -0.004898 | ... | ... | 76.900 | 0.950 | 77.850 | 136000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.004834 |
| -0.004906 | ... | ... | 74.950 | 0.950 | 75.900 | 138000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.005164 |
| -0.004912 | ... | ... | 73 | 0.950 | 73.950 | 140000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.005477 |
| -0.004978 | ... | ... | 71.075 | 0.950 | 72.025 | 142000 | 1.275 | -0.050 | 1.325 | ... | ... | -0.005774 |
| -0.005042 | ... | ... | 69.175 | 0.925 | 70.100 | 144000 | 1.375 | -0.050 | 1.425 | ... | ... | -0.006056 |
| -0.005163 | ... | ... | 67.275 | 0.925 | 68.200 | 146000 | 1.475 | -0.075 | 1.550 | ... | ... | -0.006323 |
| -0.005281 | ... | ... | 65.375 | 0.925 | 66.300 | 148000 | 1.600 | -0.075 | 1.675 | ... | ... | -0.006651 |
| -0.005453 | ... | ... | 63.500 | 0.925 | 64.425 | 150000 | 1.750 | -0.050 | 1.800 | ... | ... | -0.007033 |
| -0.005619 | ... | ... | 61.650 | 0.900 | 62.550 | 152000 | 1.875 | -0.075 | 1.950 | ... | ... | -0.007322 |
| -0.005836 | ... | ... | 59.800 | 0.900 | 60.700 | 154000 | 2.050 | -0.075 | 2.125 | ... | ... | -0.007727 |
| -0.0061 | ... | ... | 57.975 | 0.900 | 58.875 | 156000 | 2.200 | -0.100 | 2.300 | ... | ... | -0.008042 |
| -0.006354 | ... | ... | 56.175 | 0.875 | 57.050 | 158000 | 2.400 | -0.075 | 2.475 | ... | ... | -0.00846 |
| -0.006649 | ... | ... | 54.375 | 0.875 | 55.250 | 160000 | 2.575 | -0.100 | 2.675 | ... | ... | -0.008789 |
| -0.006982 | ... | ... | 52.625 | 0.850 | 53.475 | 162000 | 2.800 | -0.100 | 2.900 | ... | ... | -0.009207 |
| -0.007347 | ... | ... | 50.875 | 0.850 | 51.725 | 164000 | 3.025 | -0.125 | 3.150 | ... | ... | -0.009594 |
| -0.007742 | ... | ... | 49.150 | 0.850 | 50 | 166000 | 3.275 | -0.125 | 3.400 | ... | ... | -0.010002 |
| -0.00816 | ... | ... | 47.450 | 0.850 | 48.300 | 168000 | 3.550 | -0.125 | 3.675 | ... | ... | -0.010426 |
| -0.008597 | ... | ... | 45.800 | 0.825 | 46.625 | 170000 | 3.850 | -0.150 | 4 | ... | ... | -0.01086 |
| -0.009006 | ... | ... | 44.150 | 0.800 | 44.950 | 172000 | 4.175 | -0.150 | 4.325 | ... | ... | -0.0113 |
| -0.009512 | ... | ... | 42.525 | 0.825 | 43.350 | 174000 | 4.500 | -0.175 | 4.675 | ... | ... | -0.011697 |
| -0.009979 | ... | ... | 40.950 | 0.800 | 41.750 | 176000 | 4.875 | -0.175 | 5.050 | ... | ... | -0.012135 |
| -0.010449 | ... | ... | 39.400 | 0.775 | 40.175 | 178000 | 5.275 | -0.200 | 5.475 | ... | ... | -0.012566 |
| -0.010952 | ... | ... | 37.900 | 0.750 | 38.650 | 180000 | 5.725 | -0.200 | 5.925 | ... | ... | -0.013024 |
| -0.011482 | ... | ... | 36.425 | 0.750 | 37.175 | 182000 | 6.200 | -0.200 | 6.400 | ... | ... | -0.013463 |
| -0.011996 | ... | ... | 34.975 | 0.750 | 35.725 | 184000 | 6.700 | -0.225 | 6.925 | ... | ... | -0.013881 |
| -0.012491 | ... | ... | 33.575 | 0.725 | 34.300 | 186000 | 7.225 | -0.250 | 7.475 | ... | ... | -0.014276 |
| -0.012996 | ... | ... | 32.225 | 0.700 | 32.925 | 188000 | 7.825 | -0.250 | 8.075 | ... | ... | -0.014707 |
| -0.013504 | ... | ... | 30.900 | 0.700 | 31.600 | 190000 | 8.425 | -0.275 | 8.700 | ... | ... | -0.015074 |
| -0.013953 | ... | ... | 29.600 | 0.675 | 30.275 | 192000 | 9.075 | -0.275 | 9.350 | ... | ... | -0.015438 |
| -0.014427 | ... | ... | 28.350 | 0.675 | 29.025 | 194000 | 9.750 | -0.300 | 10.050 | ... | ... | -0.015766 |
| -0.014838 | ... | ... | 27.125 | 0.650 | 27.775 | 196000 | 10.450 | -0.325 | 10.775 | ... | ... | -0.016055 |
| -0.015239 | ... | ... | 25.925 | 0.650 | 26.575 | 198000 | 11.200 | -0.325 | 11.525 | ... | ... | -0.016333 |
| -0.015577 | ... | ... | 24.775 | 0.600 | 25.375 | 200000 | 11.950 | -0.350 | 12.300 | ... | ... | -0.016544 |
| -0.015901 | ... | ... | 23.625 | 0.600 | 24.225 | 202000 | 12.725 | -0.350 | 13.075 | ... | ... | -0.016714 |
| -0.01616 | ... | ... | 22.500 | 0.575 | 23.075 | 204000 | 13.525 | -0.375 | 13.900 | ... | ... | -0.016843 |
| -0.016379 | ... | ... | 21.375 | 0.575 | 21.950 | 206000 | 14.350 | -0.375 | 14.725 | ... | ... | -0.016931 |
| -0.016557 | ... | ... | 20.300 | 0.550 | 20.850 | 208000 | 15.175 | -0.400 | 15.575 | ... | ... | -0.016951 |
| -0.016669 | ... | ... | 19.225 | 0.525 | 19.750 | 210000 | 16.025 | -0.425 | 16.450 | ... | ... | -0.01693 |
| -0.016738 | 17.200 | 17.200 | 18.175 | 0.500 | 18.675 | 212000 | 16.900 | -0.450 | 17.350 | ... | ... | -0.016865 |
| -0.016764 | 16.750 | 16.150 | 17.125 | 0.500 | 17.625 | 214000 | 17.800 | -0.450 | 18.250 | ... | ... | -0.016756 |
| -0.016744 | ... | ... | 16.125 | 0.475 | 16.600 | 216000 | 18.725 | -0.475 | 19.200 | ... | ... | -0.016602 |
| -0.016703 | ... | ... | 15.150 | 0.475 | 15.625 | 218000 | 19.675 | -0.475 | 20.150 | ... | ... | -0.016404 |
| -0.016616 | ... | ... | 14.225 | 0.450 | 14.675 | 220000 | 20.675 | -0.500 | 21.175 | ... | ... | -0.016183 |
| -0.016483 | ... | ... | 13.325 | 0.425 | 13.750 | 222000 | 21.675 | -0.525 | 22.200 | ... | ... | -0.015893 |
| -0.016328 | ... | ... | 12.475 | 0.400 | 12.875 | 224000 | 22.750 | -0.550 | 23.300 | ... | ... | -0.015606 |
| -0.016126 | ... | ... | 11.650 | 0.375 | 12.025 | 226000 | 23.850 | -0.575 | 24.425 | ... | ... | -0.015275 |
| -0.01593 | ... | ... | 10.875 | 0.375 | 11.250 | 228000 | 25.025 | -0.575 | 25.600 | ... | ... | -0.014951 |
| -0.015691 | ... | ... | 10.150 | 0.350 | 10.500 | 230000 | 26.225 | -0.600 | 26.825 | ... | ... | -0.014588 |
| -0.015466 | ... | ... | 9.475 | 0.350 | 9.825 | 232000 | 27.475 | -0.600 | 28.075 | ... | ... | -0.014212 |
| -0.015203 | ... | ... | 8.850 | 0.325 | 9.175 | 234000 | 28.800 | -0.600 | 29.400 | ... | ... | -0.013857 |
| -0.014934 | ... | ... | 8.275 | 0.300 | 8.575 | 236000 | 30.150 | -0.625 | 30.775 | ... | ... | -0.013472 |
| -0.014665 | ... | ... | 7.750 | 0.275 | 8.025 | 238000 | 31.550 | -0.650 | 32.200 | ... | ... | -0.01309 |
| -0.0144 | ... | ... | 7.250 | 0.275 | 7.525 | 240000 | 32.975 | -0.675 | 33.650 | ... | ... | -0.012685 |
| -0.014115 | ... | ... | 6.800 | 0.250 | 7.050 | 242000 | 34.475 | -0.675 | 35.150 | ... | ... | -0.012326 |
| -0.013845 | ... | ... | 6.375 | 0.250 | 6.625 | 244000 | 35.975 | -0.700 | 36.675 | ... | ... | -0.011921 |
| -0.013564 | ... | ... | 5.975 | 0.250 | 6.225 | 246000 | 37.525 | -0.725 | 38.250 | ... | ... | -0.011541 |
| -0.013274 | ... | ... | 5.625 | 0.225 | 5.850 | 248000 | 39.125 | -0.725 | 39.850 | ... | ... | -0.011194 |
| -0.01298 | ... | ... | 5.275 | 0.225 | 5.500 | 250000 | 40.725 | -0.750 | 41.475 | ... | ... | -0.010811 |
| -0.012685 | ... | ... | 4.975 | 0.200 | 5.175 | 252000 | 42.375 | -0.750 | 43.125 | ... | ... | -0.01047 |
| -0.012394 | ... | ... | 4.675 | 0.200 | 4.875 | 254000 | 44.025 | -0.775 | 44.800 | ... | ... | -0.0101 |
| -0.012111 | ... | ... | 4.400 | 0.200 | 4.600 | 256000 | 45.725 | -0.775 | 46.500 | ... | ... | -0.009784 |
| -0.011795 | ... | ... | 4.150 | 0.175 | 4.325 | 258000 | 47.425 | -0.775 | 48.200 | ... | ... | -0.009443 |
| -0.011541 | ... | ... | 3.925 | 0.175 | 4.100 | 260000 | 49.150 | -0.775 | 49.925 | ... | ... | -0.009122 |
| -0.01121 | ... | ... | 3.700 | 0.150 | 3.850 | 262000 | 50.900 | -0.775 | 51.675 | ... | ... | -0.008826 |
| -0.010951 | ... | ... | 3.500 | 0.150 | 3.650 | 264000 | 52.650 | -0.800 | 53.450 | ... | ... | -0.008512 |
| -0.010668 | ... | ... | 3.300 | 0.150 | 3.450 | 266000 | 54.425 | -0.825 | 55.250 | ... | ... | -0.008228 |
| -0.010361 | ... | ... | 3.125 | 0.125 | 3.250 | 268000 | 56.225 | -0.800 | 57.025 | ... | ... | -0.007978 |
| -0.010086 | ... | ... | 2.950 | 0.125 | 3.075 | 270000 | 58.025 | -0.825 | 58.850 | ... | ... | -0.007715 |
| -0.009848 | ... | ... | 2.800 | 0.125 | 2.925 | 272000 | 59.825 | -0.850 | 60.675 | ... | ... | -0.00744 |
| -0.009592 | ... | ... | 2.650 | 0.125 | 2.775 | 274000 | 61.675 | -0.850 | 62.525 | ... | ... | -0.007258 |
| -0.009318 | ... | ... | 2.500 | 0.125 | 2.625 | 276000 | 63.525 | -0.850 | 64.375 | ... | ... | -0.007069 |
| -0.00909 | ... | ... | 2.375 | 0.125 | 2.500 | 278000 | 65.375 | -0.850 | 66.225 | ... | ... | -0.006872 |
| -0.008847 | ... | ... | 2.275 | 0.100 | 2.375 | 280000 | 67.250 | -0.850 | 68.100 | ... | ... | -0.006724 |
| -0.008589 | ... | ... | 2.150 | 0.100 | 2.250 | 282000 | 69.125 | -0.875 | 70 | ... | ... | -0.00657 |
| -0.008386 | ... | ... | 2.050 | 0.100 | 2.150 | 284000 | 71 | -0.900 | 71.900 | ... | ... | -0.006412 |
| -0.008171 | ... | ... | 1.975 | 0.075 | 2.050 | 286000 | 72.900 | -0.900 | 73.800 | ... | ... | -0.006306 |
| -0.008017 | ... | ... | 1.875 | 0.100 | 1.975 | 288000 | 74.825 | -0.900 | 75.725 | ... | ... | -0.006256 |
| -0.007781 | ... | ... | 1.800 | 0.075 | 1.875 | 290000 | 76.725 | -0.900 | 77.625 | ... | ... | -0.006145 |
| -0.00761 | ... | ... | 1.725 | 0.075 | 1.800 | 292000 | 78.650 | -0.925 | 79.575 | ... | ... | -0.00609 |
| -0.00743 | ... | ... | 1.650 | 0.075 | 1.725 | 294000 | 80.600 | -0.900 | 81.500 | ... | ... | -0.006093 |
| -0.007322 | ... | ... | 1.600 | 0.075 | 1.675 | 296000 | 82.525 | -0.925 | 83.450 | ... | ... | -0.006036 |
| -0.007128 | ... | ... | 1.525 | 0.075 | 1.600 | 298000 | 84.475 | -0.925 | 85.400 | ... | ... | -0.006037 |
| -0.007008 | ... | ... | 1.475 | 0.075 | 1.550 | 300000 | 86.425 | -0.925 | 87.350 | ... | ... | -0.006038 |
| -0.006799 | ... | ... | 1.425 | 0.050 | 1.475 | 302000 | 88.375 | -0.925 | 89.300 | ... | ... | -0.006037 |
| -0.006668 | ... | ... | 1.375 | 0.050 | 1.425 | 304000 | 90.325 | -0.950 | 91.275 | ... | ... | -0.006036 |
| -0.006531 | ... | ... | 1.325 | 0.050 | 1.375 | 306000 | 92.300 | -0.950 | 93.250 | ... | ... | -0.006097 |
| -0.00639 | ... | ... | 1.275 | 0.050 | 1.325 | 308000 | 94.275 | -0.950 | 95.225 | ... | ... | -0.006157 |
| -0.006244 | ... | ... | 1.225 | 0.050 | 1.275 | 310000 | 96.250 | -0.950 | 97.200 | ... | ... | -0.006216 |
| -0.006092 | ... | ... | 1.175 | 0.050 | 1.225 | 312000 | 98.225 | -0.950 | 99.175 | ... | ... | -0.006275 |
| -0.006029 | ... | ... | 1.150 | 0.050 | 1.200 | 314000 | 100.200 | -0.975 | 101.175 | ... | ... | -0.006334 |
| -0.005869 | ... | ... | 1.100 | 0.050 | 1.150 | 316000 | 102.200 | -0.950 | 103.150 | ... | ... | -0.006456 |
| -0.005801 | ... | ... | 1.075 | 0.050 | 1.125 | 318000 | 104.175 | -0.975 | 105.150 | ... | ... | -0.006514 |
| -0.005632 | ... | ... | 1.025 | 0.050 | 1.075 | 320000 | 106.175 | -0.975 | 107.150 | ... | ... | -0.006635 |
| -0.005558 | ... | ... | 1 | 0.050 | 1.050 | 322000 | 108.175 | -0.975 | 109.150 | ... | ... | -0.006755 |
| -0.005381 | ... | ... | 0.975 | 0.025 | 1 | 324000 | 110.175 | -0.975 | 111.150 | ... | ... | -0.006876 |
| -0.005301 | ... | ... | 0.925 | 0.050 | 0.975 | 326000 | 112.175 | -0.975 | 113.150 | ... | ... | -0.006996 |
| -0.00522 | ... | ... | 0.900 | 0.050 | 0.950 | 328000 | 114.175 | -0.975 | 115.150 | ... | ... | -0.007116 |
| -0.005136 | ... | ... | 0.875 | 0.050 | 0.925 | 330000 | 116.175 | -0.975 | 117.150 | ... | ... | -0.007235 |
| -0.004943 | ... | ... | 0.850 | 0.025 | 0.875 | 332000 | 118.175 | -0.975 | 119.150 | ... | ... | -0.007355 |
| -0.004853 | ... | ... | 0.825 | 0.025 | 0.850 | 334000 | 120.175 | -0.975 | 121.150 | ... | ... | -0.007474 |
| -0.004871 | ... | ... | 0.800 | 0.050 | 0.850 | 336000 | 122.175 | -0.975 | 123.150 | ... | ... | -0.007593 |
| -0.004779 | ... | ... | 0.775 | 0.050 | 0.825 | 338000 | 124.175 | -0.975 | 125.150 | ... | ... | -0.007712 |
| -0.004684 | ... | ... | 0.775 | 0.025 | 0.800 | 340000 | 126.175 | -0.975 | 127.150 | ... | ... | -0.007831 |
| -0.004587 | ... | ... | 0.750 | 0.025 | 0.775 | 342000 | 128.175 | -0.975 | 129.150 | ... | ... | -0.007949 |
| -0.004603 | ... | ... | 0.725 | 0.050 | 0.775 | 344000 | 130.175 | -0.975 | 131.150 | ... | ... | -0.008067 |
| -0.004504 | ... | ... | 0.725 | 0.025 | 0.750 | 346000 | 132.175 | -0.975 | 133.150 | ... | ... | -0.008185 |
| -0.004402 | ... | ... | 0.700 | 0.025 | 0.725 | 348000 | 134.175 | -0.975 | 135.150 | ... | ... | -0.008303 |
| -0.004416 | ... | ... | 0.700 | 0.025 | 0.725 | 350000 | 136.175 | -0.975 | 137.150 | ... | ... | -0.00842 |
| -0.004311 | ... | ... | 0.675 | 0.025 | 0.700 | 352000 | 138.175 | -0.975 | 139.150 | ... | ... | -0.008537 |
| -0.004325 | ... | ... | 0.675 | 0.025 | 0.700 | 354000 | 140.175 | -0.975 | 141.150 | ... | ... | -0.008655 |
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.