Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014466 | ... | ... | 127.625 | 1.950 | 129.575 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000745 |
| -0.014278 | ... | ... | 125.625 | 1.950 | 127.575 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000744 |
| -0.014087 | ... | ... | 123.625 | 1.950 | 125.575 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000743 |
| -0.013893 | ... | ... | 121.625 | 1.950 | 123.575 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000741 |
| -0.013697 | ... | ... | 119.625 | 1.950 | 121.575 | 100000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00133 |
| -0.013499 | ... | ... | 117.625 | 1.950 | 119.575 | 102000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001327 |
| -0.013299 | ... | ... | 115.625 | 1.950 | 117.575 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001324 |
| -0.013097 | ... | ... | 113.625 | 1.950 | 115.575 | 106000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001321 |
| -0.012893 | ... | ... | 111.625 | 1.950 | 113.575 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.001317 |
| -0.012687 | ... | ... | 109.625 | 1.950 | 111.575 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.001314 |
| -0.012479 | ... | ... | 107.625 | 1.950 | 109.575 | 112000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001838 |
| -0.01227 | ... | ... | 105.625 | 1.950 | 107.575 | 114000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001833 |
| -0.012059 | ... | ... | 103.625 | 1.950 | 105.575 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.001828 |
| -0.011847 | ... | ... | 101.625 | 1.950 | 103.575 | 118000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002311 |
| -0.011634 | ... | ... | 99.625 | 1.950 | 101.575 | 120000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002303 |
| -0.011419 | ... | ... | 97.625 | 1.950 | 99.575 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.002296 |
| -0.011204 | ... | ... | 95.625 | 1.950 | 97.575 | 124000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002747 |
| -0.010987 | ... | ... | 93.625 | 1.950 | 95.575 | 126000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.003174 |
| -0.010769 | ... | ... | 91.625 | 1.950 | 93.575 | 128000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003163 |
| -0.01055 | ... | ... | 89.625 | 1.950 | 91.575 | 130000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.003568 |
| -0.01033 | ... | ... | 87.625 | 1.950 | 89.575 | 132000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.003957 |
| -0.010109 | ... | ... | 85.625 | 1.950 | 87.575 | 134000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.004329 |
| -0.009887 | ... | ... | 83.625 | 1.950 | 85.575 | 136000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.004687 |
| -0.009664 | ... | ... | 81.625 | 1.950 | 83.575 | 138000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.005032 |
| -0.009441 | ... | ... | 79.625 | 1.950 | 81.575 | 140000 | 0.300 | 0.075 | 0.225 | ... | ... | -0.005363 |
| -0.009217 | ... | ... | 77.625 | 1.950 | 79.575 | 142000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.005683 |
| -0.008992 | ... | ... | 75.625 | 1.950 | 77.575 | 144000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.005991 |
| -0.008767 | ... | ... | 73.625 | 1.950 | 75.575 | 146000 | 0.400 | 0.075 | 0.325 | 0.350 | 0.350 | -0.006611 |
| -0.008771 | ... | ... | 71.625 | 1.975 | 73.600 | 148000 | 0.425 | 0.075 | 0.350 | 0.450 | 0.400 | -0.006889 |
| -0.008774 | ... | ... | 69.650 | 1.975 | 71.625 | 150000 | 0.475 | 0.100 | 0.375 | ... | ... | -0.007461 |
| -0.008775 | ... | ... | 67.650 | 2 | 69.650 | 152000 | 0.500 | 0.075 | 0.425 | ... | ... | -0.007712 |
| -0.008774 | ... | ... | 65.675 | 2 | 67.675 | 154000 | 0.550 | 0.075 | 0.475 | 0.525 | 0.525 | -0.008241 |
| -0.008994 | ... | ... | 63.725 | 2 | 65.725 | 156000 | 0.600 | 0.075 | 0.525 | ... | ... | -0.008743 |
| -0.009207 | ... | ... | 61.750 | 2.025 | 63.775 | 158000 | 0.675 | 0.100 | 0.575 | ... | ... | -0.009488 |
| -0.009413 | ... | ... | 59.800 | 2.025 | 61.825 | 160000 | 0.725 | 0.100 | 0.625 | 0.750 | 0.750 | -0.009935 |
| -0.009611 | ... | ... | 57.875 | 2 | 59.875 | 162000 | 0.800 | 0.100 | 0.700 | ... | ... | -0.010607 |
| -0.010011 | ... | ... | 55.925 | 2.025 | 57.950 | 164000 | 0.875 | 0.125 | 0.750 | ... | ... | -0.011241 |
| -0.010395 | ... | ... | 54 | 2.025 | 56.025 | 166000 | 0.950 | 0.100 | 0.850 | ... | ... | -0.011838 |
| -0.010962 | ... | ... | 52.100 | 2.025 | 54.125 | 168000 | 1.025 | 0.100 | 0.925 | ... | ... | -0.012399 |
| -0.011502 | ... | ... | 50.200 | 2.025 | 52.225 | 170000 | 1.125 | 0.100 | 1.025 | 1.050 | 1.050 | -0.013138 |
| -0.012016 | ... | ... | 48.300 | 2.025 | 50.325 | 172000 | 1.225 | 0.100 | 1.125 | ... | ... | -0.013828 |
| -0.012684 | ... | ... | 46.425 | 2.025 | 48.450 | 174000 | 1.350 | 0.100 | 1.250 | 1.475 | 1.175 | -0.014664 |
| -0.013314 | ... | ... | 44.575 | 2 | 46.575 | 176000 | 1.475 | 0.075 | 1.400 | 1.575 | 1.300 | -0.015437 |
| -0.014074 | ... | ... | 42.750 | 1.975 | 44.725 | 178000 | 1.600 | 0.050 | 1.550 | 1.725 | 1.500 | -0.016149 |
| -0.014947 | ... | ... | 40.925 | 1.975 | 42.900 | 180000 | 1.775 | 0.050 | 1.725 | 1.900 | 1.650 | -0.017143 |
| -0.015755 | ... | ... | 39.125 | 1.950 | 41.075 | 182000 | 1.950 | 0.025 | 1.925 | 1.850 | 1.850 | -0.018047 |
| -0.016798 | ... | ... | 37.375 | 1.925 | 39.300 | 184000 | 2.150 | 0 | 2.150 | ... | ... | -0.019019 |
| -0.017751 | ... | ... | 35.625 | 1.900 | 37.525 | 186000 | 2.375 | 0 | 2.375 | 2.250 | 2.225 | -0.020038 |
| -0.018887 | ... | ... | 33.900 | 1.900 | 35.800 | 188000 | 2.600 | -0.050 | 2.650 | ... | ... | -0.020946 |
| -0.01991 | ... | ... | 32.225 | 1.850 | 34.075 | 190000 | 2.875 | -0.075 | 2.950 | 3.150 | 2.775 | -0.022009 |
| -0.021066 | ... | ... | 30.550 | 1.850 | 32.400 | 192000 | 3.175 | -0.100 | 3.275 | ... | ... | -0.023063 |
| -0.022202 | ... | ... | 28.925 | 1.825 | 30.750 | 194000 | 3.500 | -0.125 | 3.625 | ... | ... | -0.024091 |
| -0.023303 | ... | ... | 27.350 | 1.775 | 29.125 | 196000 | 3.850 | -0.175 | 4.025 | 3.800 | 3.800 | -0.025079 |
| -0.024251 | ... | ... | 25.800 | 1.700 | 27.500 | 198000 | 4.225 | -0.225 | 4.450 | 4.625 | 4.625 | -0.02601 |
| -0.025341 | ... | ... | 24.300 | 1.650 | 25.950 | 200000 | 4.650 | -0.275 | 4.925 | ... | ... | -0.02697 |
| -0.026342 | ... | ... | 22.825 | 1.600 | 24.425 | 202000 | 5.100 | -0.325 | 5.425 | 5.525 | 5.150 | -0.027837 |
| -0.027329 | ... | ... | 21.400 | 1.550 | 22.950 | 204000 | 5.600 | -0.375 | 5.975 | 5.925 | 5.925 | -0.028686 |
| -0.028195 | ... | ... | 20 | 1.500 | 21.500 | 206000 | 6.150 | -0.400 | 6.550 | 6.850 | 6.225 | -0.029492 |
| -0.029087 | ... | ... | 18.675 | 1.450 | 20.125 | 208000 | 6.725 | -0.475 | 7.200 | 7.200 | 6.700 | -0.030155 |
| -0.029823 | 18.300 | 18.300 | 17.375 | 1.400 | 18.775 | 210000 | 7.350 | -0.525 | 7.875 | 7.675 | 7.325 | -0.030741 |
| -0.030394 | ... | ... | 16.100 | 1.350 | 17.450 | 212000 | 8 | -0.600 | 8.600 | 8.700 | 8 | -0.03116 |
| -0.030862 | 15.775 | 15.775 | 14.900 | 1.275 | 16.175 | 214000 | 8.700 | -0.650 | 9.350 | 9.275 | 9.275 | -0.031474 |
| -0.031212 | 14.575 | 14.575 | 13.750 | 1.200 | 14.950 | 216000 | 9.450 | -0.725 | 10.175 | 9.700 | 9.700 | -0.031668 |
| -0.031432 | 13.450 | 13.450 | 12.625 | 1.150 | 13.775 | 218000 | 10.250 | -0.775 | 11.025 | 11.300 | 10.500 | -0.03173 |
| -0.031511 | ... | ... | 11.575 | 1.075 | 12.650 | 220000 | 11.100 | -0.825 | 11.925 | 11.275 | 11.275 | -0.03165 |
| -0.03144 | ... | ... | 10.550 | 1.025 | 11.575 | 222000 | 12 | -0.900 | 12.900 | ... | ... | -0.031421 |
| -0.031214 | ... | ... | 9.600 | 0.950 | 10.550 | 224000 | 12.950 | -0.975 | 13.925 | ... | ... | -0.031036 |
| -0.030896 | ... | ... | 8.700 | 0.900 | 9.600 | 226000 | 13.950 | -1.050 | 15 | ... | ... | -0.030492 |
| -0.03035 | 8.300 | 8 | 7.875 | 0.800 | 8.675 | 228000 | 15.025 | -1.125 | 16.150 | ... | ... | -0.029858 |
| -0.029787 | 7.700 | 7.350 | 7.100 | 0.750 | 7.850 | 230000 | 16.150 | -1.175 | 17.325 | ... | ... | -0.029069 |
| -0.029002 | 6.500 | 6.500 | 6.375 | 0.675 | 7.050 | 232000 | 17.350 | -1.250 | 18.600 | 17.650 | 17.650 | -0.028205 |
| -0.028152 | 6.175 | 5.950 | 5.725 | 0.600 | 6.325 | 234000 | 18.600 | -1.300 | 19.900 | ... | ... | -0.027206 |
| -0.027174 | ... | ... | 5.100 | 0.550 | 5.650 | 236000 | 19.900 | -1.375 | 21.275 | ... | ... | -0.026084 |
| -0.026173 | 4.800 | 4.800 | 4.550 | 0.500 | 5.050 | 238000 | 21.250 | -1.450 | 22.700 | 22.350 | 22.350 | -0.024855 |
| -0.024994 | 4.500 | 4.125 | 4.050 | 0.425 | 4.475 | 240000 | 22.675 | -1.500 | 24.175 | ... | ... | -0.02363 |
| -0.023843 | ... | ... | 3.600 | 0.375 | 3.975 | 242000 | 24.150 | -1.550 | 25.700 | ... | ... | -0.022351 |
| -0.022658 | 3.400 | 3.250 | 3.200 | 0.325 | 3.525 | 244000 | 25.675 | -1.600 | 27.275 | ... | ... | -0.021045 |
| -0.021471 | ... | ... | 2.825 | 0.300 | 3.125 | 246000 | 27.250 | -1.625 | 28.875 | ... | ... | -0.019742 |
| -0.020317 | ... | ... | 2.500 | 0.275 | 2.775 | 248000 | 28.875 | -1.675 | 30.550 | ... | ... | -0.018478 |
| -0.019101 | 2.500 | 2.325 | 2.225 | 0.225 | 2.450 | 250000 | 30.550 | -1.700 | 32.250 | ... | ... | -0.017291 |
| -0.017982 | ... | ... | 1.975 | 0.200 | 2.175 | 252000 | 32.250 | -1.725 | 33.975 | ... | ... | -0.016086 |
| -0.016855 | ... | ... | 1.750 | 0.175 | 1.925 | 254000 | 34 | -1.750 | 35.750 | ... | ... | -0.015027 |
| -0.015901 | ... | ... | 1.550 | 0.175 | 1.725 | 256000 | 35.775 | -1.775 | 37.550 | ... | ... | -0.014006 |
| -0.01483 | ... | ... | 1.400 | 0.125 | 1.525 | 258000 | 37.575 | -1.800 | 39.375 | ... | ... | -0.013044 |
| -0.013999 | 1.325 | 1.250 | 1.250 | 0.125 | 1.375 | 260000 | 39.400 | -1.800 | 41.200 | ... | ... | -0.012164 |
| -0.013079 | ... | ... | 1.125 | 0.100 | 1.225 | 262000 | 41.250 | -1.825 | 43.075 | ... | ... | -0.011389 |
| -0.012269 | ... | ... | 1 | 0.100 | 1.100 | 264000 | 43.125 | -1.825 | 44.950 | ... | ... | -0.010741 |
| -0.011596 | ... | ... | 0.900 | 0.100 | 1 | 266000 | 45 | -1.850 | 46.850 | ... | ... | -0.010048 |
| -0.010865 | ... | ... | 0.825 | 0.075 | 0.900 | 268000 | 46.900 | -1.875 | 48.775 | ... | ... | -0.00951 |
| -0.010306 | ... | ... | 0.750 | 0.075 | 0.825 | 270000 | 48.825 | -1.875 | 50.700 | ... | ... | -0.009147 |
| -0.009705 | ... | ... | 0.675 | 0.075 | 0.750 | 272000 | 50.750 | -1.875 | 52.625 | ... | ... | -0.008765 |
| -0.009061 | ... | ... | 0.625 | 0.050 | 0.675 | 274000 | 52.675 | -1.900 | 54.575 | ... | ... | -0.008365 |
| -0.008633 | 0.575 | 0.575 | 0.575 | 0.050 | 0.625 | 276000 | 54.625 | -1.900 | 56.525 | ... | ... | -0.008166 |
| -0.008179 | ... | ... | 0.525 | 0.050 | 0.575 | 278000 | 56.575 | -1.925 | 58.500 | ... | ... | -0.007959 |
| -0.007698 | ... | ... | 0.475 | 0.050 | 0.525 | 280000 | 58.550 | -1.925 | 60.475 | ... | ... | -0.007969 |
| -0.00719 | ... | ... | 0.450 | 0.025 | 0.475 | 282000 | 60.500 | -1.950 | 62.450 | ... | ... | -0.00775 |
| -0.00695 | ... | ... | 0.425 | 0.025 | 0.450 | 284000 | 62.475 | -1.950 | 64.425 | ... | ... | -0.007754 |
| -0.006393 | ... | ... | 0.400 | 0 | 0.400 | 286000 | 64.450 | -1.950 | 66.400 | ... | ... | -0.007756 |
| -0.006124 | ... | ... | 0.375 | 0 | 0.375 | 288000 | 66.450 | -1.950 | 68.400 | ... | ... | -0.007988 |
| -0.005842 | ... | ... | 0.350 | 0 | 0.350 | 290000 | 68.425 | -1.950 | 70.375 | ... | ... | -0.007987 |
| -0.005549 | ... | ... | 0.325 | 0 | 0.325 | 292000 | 70.425 | -1.950 | 72.375 | ... | ... | -0.008219 |
| -0.005243 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 72.425 | -1.950 | 74.375 | ... | ... | -0.00845 |
| -0.005273 | ... | ... | 0.300 | 0 | 0.300 | 296000 | 74.425 | -1.950 | 76.375 | ... | ... | -0.008682 |
| -0.004951 | ... | ... | 0.275 | 0 | 0.275 | 298000 | 76.425 | -1.950 | 78.375 | ... | ... | -0.008913 |
| -0.004616 | ... | ... | 0.250 | 0 | 0.250 | 300000 | 78.425 | -1.950 | 80.375 | ... | ... | -0.009144 |
| -0.00464 | ... | ... | 0.250 | 0 | 0.250 | 302000 | 80.425 | -1.950 | 82.375 | ... | ... | -0.009375 |
| -0.004288 | ... | ... | 0.225 | 0 | 0.225 | 304000 | 82.425 | -1.950 | 84.375 | ... | ... | -0.009605 |
| -0.004309 | ... | ... | 0.225 | 0 | 0.225 | 306000 | 84.425 | -1.950 | 86.375 | ... | ... | -0.009836 |
| -0.00394 | ... | ... | 0.200 | 0 | 0.200 | 308000 | 86.425 | -1.950 | 88.375 | ... | ... | -0.010066 |
| -0.003957 | ... | ... | 0.200 | 0 | 0.200 | 310000 | 88.425 | -1.950 | 90.375 | ... | ... | -0.010296 |
| -0.003975 | ... | ... | 0.200 | 0 | 0.200 | 312000 | 90.425 | -1.950 | 92.375 | ... | ... | -0.010526 |
| -0.003585 | ... | ... | 0.175 | 0 | 0.175 | 314000 | 92.425 | -1.950 | 94.375 | ... | ... | -0.010756 |
| -0.003599 | ... | ... | 0.175 | 0 | 0.175 | 316000 | 94.425 | -1.950 | 96.375 | ... | ... | -0.010986 |
| -0.003613 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 96.425 | -1.950 | 98.375 | ... | ... | -0.011216 |
| -0.003201 | ... | ... | 0.150 | 0 | 0.150 | 320000 | 98.425 | -1.950 | 100.375 | ... | ... | -0.011445 |
| -0.003213 | ... | ... | 0.150 | 0 | 0.150 | 322000 | 100.425 | -1.950 | 102.375 | ... | ... | -0.011674 |
| -0.003225 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 102.425 | -1.950 | 104.375 | ... | ... | -0.011903 |
| -0.003236 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 104.425 | -1.950 | 106.375 | ... | ... | -0.012132 |
| -0.003247 | ... | ... | 0.125 | 0.025 | 0.150 | 328000 | 106.425 | -1.950 | 108.375 | ... | ... | -0.012361 |
| -0.002807 | ... | ... | 0.125 | 0 | 0.125 | 330000 | 108.425 | -1.950 | 110.375 | ... | ... | -0.012589 |
| -0.002817 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 110.425 | -1.950 | 112.375 | ... | ... | -0.012818 |
| -0.002826 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 112.425 | -1.950 | 114.375 | ... | ... | -0.013046 |
| -0.00283 | ... | ... | 0.125 | 0 | 0.125 | 335000 | 113.425 | -1.950 | 115.375 | ... | ... | -0.01316 |
| -0.002834 | ... | ... | 0.125 | 0 | 0.125 | 336000 | 114.425 | -1.950 | 116.375 | ... | ... | -0.013274 |
| -0.002843 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 116.425 | -1.950 | 118.375 | ... | ... | -0.013502 |
| -0.002373 | ... | ... | 0.100 | 0 | 0.100 | 340000 | 118.425 | -1.950 | 120.375 | ... | ... | -0.013729 |
| -0.002379 | ... | ... | 0.100 | 0 | 0.100 | 342000 | 120.425 | -1.950 | 122.375 | ... | ... | -0.013957 |
| -0.002386 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 122.425 | -1.950 | 124.375 | ... | ... | -0.014184 |
| -0.002393 | ... | ... | 0.100 | 0 | 0.100 | 346000 | 124.425 | -1.950 | 126.375 | ... | ... | -0.014411 |
| -0.002399 | ... | ... | 0.100 | 0 | 0.100 | 348000 | 126.425 | -1.950 | 128.375 | ... | ... | -0.014638 |
| -0.002405 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 128.425 | -1.950 | 130.375 | ... | ... | -0.014865 |
| -0.002412 | ... | ... | 0.100 | 0 | 0.100 | 352000 | 130.425 | -1.950 | 132.375 | ... | ... | -0.015091 |
| -0.002418 | ... | ... | 0.100 | 0 | 0.100 | 354000 | 132.425 | -1.950 | 134.375 | ... | ... | -0.015318 |
| -0.001908 | ... | ... | 0.075 | 0 | 0.075 | 356000 | 134.425 | -1.950 | 136.375 | ... | ... | -0.015544 |
| -0.001912 | ... | ... | 0.075 | 0 | 0.075 | 358000 | 136.425 | -1.950 | 138.375 | ... | ... | -0.01577 |
| -0.001917 | ... | ... | 0.075 | 0 | 0.075 | 360000 | 138.425 | -1.950 | 140.375 | ... | ... | -0.015996 |
| -0.001921 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 140.425 | -1.950 | 142.375 | ... | ... | -0.016221 |
| -0.001926 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 142.425 | -1.950 | 144.375 | ... | ... | -0.016447 |
| -0.00193 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 144.425 | -1.950 | 146.375 | ... | ... | -0.016672 |
| -0.001385 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 153.425 | -1.950 | 155.375 | ... | ... | -0.017683 |
| -0.001416 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 178.425 | -1.950 | 180.375 | ... | ... | -0.020471 |
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.