Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.019141 | ... | ... | 141.250 | 1.200 | 142.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000614 |
| -0.018913 | ... | ... | 139.250 | 1.200 | 140.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000613 |
| -0.018681 | ... | ... | 137.250 | 1.200 | 138.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000612 |
| -0.018447 | ... | ... | 135.250 | 1.200 | 136.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000611 |
| -0.018211 | ... | ... | 133.250 | 1.200 | 134.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00061 |
| -0.017972 | ... | ... | 131.250 | 1.200 | 132.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000609 |
| -0.017731 | ... | ... | 129.250 | 1.200 | 130.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000608 |
| -0.017487 | ... | ... | 127.250 | 1.200 | 128.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000607 |
| -0.017242 | ... | ... | 125.250 | 1.200 | 126.450 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001062 |
| -0.016994 | ... | ... | 123.250 | 1.200 | 124.450 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.00106 |
| -0.016745 | ... | ... | 121.250 | 1.200 | 122.450 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.001058 |
| -0.016494 | ... | ... | 119.250 | 1.200 | 120.450 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.001055 |
| -0.016241 | ... | ... | 117.250 | 1.200 | 118.450 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001053 |
| -0.015987 | ... | ... | 115.250 | 1.200 | 116.450 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001051 |
| -0.015731 | ... | ... | 113.250 | 1.200 | 114.450 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.001048 |
| -0.015474 | ... | ... | 111.250 | 1.200 | 112.450 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.001046 |
| -0.015215 | ... | ... | 109.250 | 1.200 | 110.450 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.001043 |
| -0.014955 | ... | ... | 107.250 | 1.200 | 108.450 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.001041 |
| -0.014694 | ... | ... | 105.250 | 1.200 | 106.450 | 128000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001864 |
| -0.014432 | ... | ... | 103.250 | 1.200 | 104.450 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.001859 |
| -0.014169 | ... | ... | 101.250 | 1.200 | 102.450 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.001854 |
| -0.013904 | ... | ... | 99.250 | 1.200 | 100.450 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.001848 |
| -0.013639 | ... | ... | 97.250 | 1.200 | 98.450 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.001842 |
| -0.013373 | ... | ... | 95.250 | 1.200 | 96.450 | 138000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002574 |
| -0.013106 | ... | ... | 93.250 | 1.200 | 94.450 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.002565 |
| -0.012838 | ... | ... | 91.250 | 1.200 | 92.450 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.002556 |
| -0.012569 | ... | ... | 89.250 | 1.200 | 90.450 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.002547 |
| -0.012299 | ... | ... | 87.250 | 1.200 | 88.450 | 146000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003215 |
| -0.012029 | ... | ... | 85.250 | 1.200 | 86.450 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.003203 |
| -0.011758 | ... | ... | 83.250 | 1.200 | 84.450 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.00319 |
| -0.011487 | ... | ... | 81.250 | 1.200 | 82.450 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.003176 |
| -0.011214 | ... | ... | 79.250 | 1.200 | 80.450 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.003793 |
| -0.010942 | ... | ... | 77.250 | 1.200 | 78.450 | 156000 | 0.125 | 0 | 0.125 | ... | ... | -0.003776 |
| -0.010668 | ... | ... | 75.250 | 1.200 | 76.450 | 158000 | 0.150 | 0 | 0.150 | ... | ... | -0.004355 |
| -0.010394 | ... | ... | 73.250 | 1.200 | 74.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.004334 |
| -0.01012 | ... | ... | 71.250 | 1.200 | 72.450 | 162000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.004312 |
| -0.009845 | ... | ... | 69.250 | 1.200 | 70.450 | 164000 | 0.175 | 0 | 0.175 | ... | ... | -0.004853 |
| -0.00957 | ... | ... | 67.250 | 1.200 | 68.450 | 166000 | 0.200 | 0 | 0.200 | ... | ... | -0.005368 |
| -0.009294 | ... | ... | 65.250 | 1.200 | 66.450 | 168000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.005336 |
| -0.009018 | ... | ... | 63.250 | 1.200 | 64.450 | 170000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.005822 |
| -0.009105 | ... | ... | 61.275 | 1.200 | 62.475 | 172000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.006285 |
| -0.008828 | ... | ... | 59.275 | 1.200 | 60.475 | 174000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.006727 |
| -0.008911 | ... | ... | 57.300 | 1.200 | 58.500 | 176000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.007147 |
| -0.008634 | ... | ... | 55.325 | 1.175 | 56.500 | 178000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.007548 |
| -0.008712 | ... | ... | 53.350 | 1.175 | 54.525 | 180000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.007929 |
| -0.009134 | ... | ... | 51.400 | 1.175 | 52.575 | 182000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.008712 |
| -0.009199 | ... | ... | 49.425 | 1.175 | 50.600 | 184000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.009043 |
| -0.009595 | ... | ... | 47.475 | 1.175 | 48.650 | 186000 | 0.475 | -0.050 | 0.525 | 0.500 | 0.500 | -0.009747 |
| -0.009972 | ... | ... | 45.550 | 1.150 | 46.700 | 188000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.010406 |
| -0.010331 | ... | ... | 43.600 | 1.150 | 44.750 | 190000 | 0.575 | -0.050 | 0.625 | 0.600 | 0.600 | -0.011021 |
| -0.010982 | ... | ... | 41.675 | 1.150 | 42.825 | 192000 | 0.650 | -0.050 | 0.700 | 0.725 | 0.725 | -0.011935 |
| -0.011594 | ... | ... | 39.750 | 1.150 | 40.900 | 194000 | 0.725 | -0.050 | 0.775 | 0.775 | 0.775 | -0.012778 |
| -0.012166 | ... | ... | 37.850 | 1.125 | 38.975 | 196000 | 0.800 | -0.075 | 0.875 | ... | ... | -0.013552 |
| -0.012978 | ... | ... | 35.950 | 1.125 | 37.075 | 198000 | 0.900 | -0.075 | 0.975 | 1 | 1 | -0.014553 |
| -0.013727 | ... | ... | 34.075 | 1.100 | 35.175 | 200000 | 1 | -0.100 | 1.100 | 1.125 | 1.100 | -0.01546 |
| -0.014666 | ... | ... | 32.225 | 1.075 | 33.300 | 202000 | 1.125 | -0.100 | 1.225 | 1.275 | 1.275 | -0.016537 |
| -0.015759 | ... | ... | 30.375 | 1.075 | 31.450 | 204000 | 1.250 | -0.125 | 1.375 | 1.500 | 1.300 | -0.017496 |
| -0.016966 | ... | ... | 28.575 | 1.050 | 29.625 | 206000 | 1.400 | -0.150 | 1.550 | 1.500 | 1.450 | -0.018572 |
| -0.018248 | ... | ... | 26.775 | 1.050 | 27.825 | 208000 | 1.600 | -0.150 | 1.750 | ... | ... | -0.019941 |
| -0.019567 | ... | ... | 25.025 | 1.025 | 26.050 | 210000 | 1.800 | -0.175 | 1.975 | ... | ... | -0.021116 |
| -0.020886 | ... | ... | 23.300 | 1 | 24.300 | 212000 | 2.050 | -0.175 | 2.225 | 2.300 | 2.300 | -0.022477 |
| -0.022341 | ... | ... | 21.600 | 1 | 22.600 | 214000 | 2.325 | -0.200 | 2.525 | ... | ... | -0.023775 |
| -0.023701 | ... | ... | 19.975 | 0.950 | 20.925 | 216000 | 2.650 | -0.225 | 2.875 | 2.950 | 2.700 | -0.025137 |
| -0.025083 | ... | ... | 18.375 | 0.925 | 19.300 | 218000 | 3 | -0.250 | 3.250 | ... | ... | -0.026346 |
| -0.026422 | ... | ... | 16.825 | 0.900 | 17.725 | 220000 | 3.425 | -0.275 | 3.700 | ... | ... | -0.02765 |
| -0.02766 | ... | ... | 15.325 | 0.875 | 16.200 | 222000 | 3.875 | -0.300 | 4.175 | 4.075 | 3.875 | -0.028704 |
| -0.028861 | ... | ... | 13.900 | 0.850 | 14.750 | 224000 | 4.400 | -0.325 | 4.725 | 4.425 | 4.425 | -0.029722 |
| -0.029733 | ... | ... | 12.525 | 0.800 | 13.325 | 226000 | 4.950 | -0.400 | 5.350 | 5.650 | 4.975 | -0.030409 |
| -0.03046 | 10.850 | 10.850 | 11.225 | 0.750 | 11.975 | 228000 | 5.600 | -0.425 | 6.025 | 6.700 | 5.600 | -0.031056 |
| -0.030988 | 10.400 | 10 | 10 | 0.700 | 10.700 | 230000 | 6.300 | -0.475 | 6.775 | 7.375 | 7.375 | -0.031392 |
| -0.031268 | 8.475 | 8.475 | 8.825 | 0.675 | 9.500 | 232000 | 7.050 | -0.550 | 7.600 | 7.875 | 7 | -0.031384 |
| -0.03117 | ... | ... | 7.750 | 0.600 | 8.350 | 234000 | 7.900 | -0.600 | 8.500 | 8.200 | 8.200 | -0.031192 |
| -0.030763 | 7.325 | 6.925 | 6.750 | 0.525 | 7.275 | 236000 | 8.800 | -0.675 | 9.475 | 8.900 | 8.900 | -0.030593 |
| -0.030124 | 6.375 | 6.250 | 5.825 | 0.475 | 6.300 | 238000 | 9.800 | -0.725 | 10.525 | ... | ... | -0.029762 |
| -0.029151 | 5.375 | 5.225 | 4.975 | 0.425 | 5.400 | 240000 | 10.900 | -0.775 | 11.675 | ... | ... | -0.028699 |
| -0.02796 | ... | ... | 4.225 | 0.375 | 4.600 | 242000 | 12.075 | -0.825 | 12.900 | ... | ... | -0.02732 |
| -0.026472 | 3.800 | 3.800 | 3.575 | 0.300 | 3.875 | 244000 | 13.350 | -0.875 | 14.225 | ... | ... | -0.025764 |
| -0.024984 | ... | ... | 3 | 0.275 | 3.275 | 246000 | 14.700 | -0.925 | 15.625 | ... | ... | -0.023971 |
| -0.023196 | 2.225 | 2.225 | 2.500 | 0.225 | 2.725 | 248000 | 16.150 | -0.975 | 17.125 | ... | ... | -0.02214 |
| -0.021459 | 2.350 | 2.250 | 2.100 | 0.175 | 2.275 | 250000 | 17.700 | -1 | 18.700 | ... | ... | -0.02039 |
| -0.019742 | ... | ... | 1.750 | 0.150 | 1.900 | 252000 | 19.300 | -1.050 | 20.350 | ... | ... | -0.01852 |
| -0.018166 | ... | ... | 1.475 | 0.125 | 1.600 | 254000 | 20.975 | -1.075 | 22.050 | ... | ... | -0.016791 |
| -0.016439 | 1.275 | 1.100 | 1.250 | 0.075 | 1.325 | 256000 | 22.700 | -1.100 | 23.800 | ... | ... | -0.015126 |
| -0.015064 | 1.100 | 1 | 1.050 | 0.075 | 1.125 | 258000 | 24.475 | -1.125 | 25.600 | ... | ... | -0.013618 |
| -0.013693 | ... | ... | 0.900 | 0.050 | 0.950 | 260000 | 26.300 | -1.125 | 27.425 | ... | ... | -0.012364 |
| -0.012374 | ... | ... | 0.775 | 0.025 | 0.800 | 262000 | 28.150 | -1.150 | 29.300 | ... | ... | -0.0112 |
| -0.011456 | ... | ... | 0.675 | 0.025 | 0.700 | 264000 | 30.025 | -1.175 | 31.200 | ... | ... | -0.010176 |
| -0.010418 | ... | ... | 0.575 | 0.025 | 0.600 | 266000 | 31.925 | -1.175 | 33.100 | ... | ... | -0.009339 |
| -0.009252 | ... | ... | 0.500 | 0 | 0.500 | 268000 | 33.850 | -1.175 | 35.025 | ... | ... | -0.008734 |
| -0.008679 | ... | ... | 0.425 | 0.025 | 0.450 | 270000 | 35.775 | -1.175 | 36.950 | ... | ... | -0.008081 |
| -0.007668 | ... | ... | 0.375 | 0 | 0.375 | 272000 | 37.700 | -1.200 | 38.900 | ... | ... | -0.007381 |
| -0.006963 | ... | ... | 0.325 | 0 | 0.325 | 274000 | 39.650 | -1.200 | 40.850 | ... | ... | -0.006981 |
| -0.006624 | ... | ... | 0.275 | 0.025 | 0.300 | 276000 | 41.625 | -1.200 | 42.825 | ... | ... | -0.006914 |
| -0.005816 | ... | ... | 0.250 | 0 | 0.250 | 278000 | 43.600 | -1.200 | 44.800 | ... | ... | -0.00684 |
| -0.005875 | ... | ... | 0.225 | 0.025 | 0.250 | 280000 | 45.600 | -1.175 | 46.775 | ... | ... | -0.007121 |
| -0.005463 | ... | ... | 0.200 | 0.025 | 0.225 | 282000 | 47.575 | -1.175 | 48.750 | ... | ... | -0.007041 |
| -0.005025 | ... | ... | 0.175 | 0.025 | 0.200 | 284000 | 49.550 | -1.200 | 50.750 | ... | ... | -0.006957 |
| -0.00456 | ... | ... | 0.175 | 0 | 0.175 | 286000 | 51.550 | -1.200 | 52.750 | ... | ... | -0.007236 |
| -0.004066 | ... | ... | 0.150 | 0 | 0.150 | 288000 | 53.550 | -1.200 | 54.750 | ... | ... | -0.007516 |
| -0.004097 | ... | ... | 0.150 | 0 | 0.150 | 290000 | 55.550 | -1.200 | 56.750 | ... | ... | -0.007796 |
| -0.003565 | ... | ... | 0.125 | 0 | 0.125 | 292000 | 57.550 | -1.200 | 58.750 | ... | ... | -0.008075 |
| -0.003588 | ... | ... | 0.125 | 0 | 0.125 | 294000 | 59.550 | -1.200 | 60.750 | ... | ... | -0.008354 |
| -0.003015 | ... | ... | 0.125 | -0.025 | 0.100 | 296000 | 61.550 | -1.200 | 62.750 | ... | ... | -0.008634 |
| -0.003033 | ... | ... | 0.125 | -0.025 | 0.100 | 298000 | 63.550 | -1.200 | 64.750 | ... | ... | -0.008913 |
| -0.003051 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 65.550 | -1.200 | 66.750 | ... | ... | -0.009192 |
| -0.003068 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 67.550 | -1.200 | 68.750 | ... | ... | -0.00947 |
| -0.003084 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 69.550 | -1.200 | 70.750 | ... | ... | -0.009749 |
| -0.0031 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 71.550 | -1.200 | 72.750 | ... | ... | -0.010028 |
| -0.003116 | ... | ... | 0.100 | 0 | 0.100 | 308000 | 73.550 | -1.200 | 74.750 | ... | ... | -0.010306 |
| -0.002473 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 75.550 | -1.200 | 76.750 | ... | ... | -0.010585 |
| -0.002485 | ... | ... | 0.075 | 0 | 0.075 | 312000 | 77.550 | -1.200 | 78.750 | ... | ... | -0.010863 |
| -0.002496 | ... | ... | 0.075 | 0 | 0.075 | 314000 | 79.550 | -1.200 | 80.750 | ... | ... | -0.011141 |
| -0.002506 | ... | ... | 0.075 | 0 | 0.075 | 316000 | 81.550 | -1.200 | 82.750 | ... | ... | -0.011419 |
| -0.002517 | ... | ... | 0.075 | 0 | 0.075 | 318000 | 83.550 | -1.200 | 84.750 | ... | ... | -0.011697 |
| -0.001805 | ... | ... | 0.050 | 0 | 0.050 | 320000 | 85.550 | -1.200 | 86.750 | ... | ... | -0.011974 |
| -0.001812 | ... | ... | 0.050 | 0 | 0.050 | 322000 | 87.550 | -1.200 | 88.750 | ... | ... | -0.012252 |
| -0.001818 | ... | ... | 0.050 | 0 | 0.050 | 324000 | 89.550 | -1.200 | 90.750 | ... | ... | -0.012529 |
| -0.001825 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 91.550 | -1.200 | 92.750 | ... | ... | -0.012806 |
| -0.001831 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 93.550 | -1.200 | 94.750 | ... | ... | -0.013083 |
| -0.001837 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 95.550 | -1.200 | 96.750 | ... | ... | -0.01336 |
| -0.001843 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 97.550 | -1.200 | 98.750 | ... | ... | -0.013637 |
| -0.00185 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 99.550 | -1.200 | 100.750 | ... | ... | -0.013913 |
| -0.001853 | ... | ... | 0.050 | 0 | 0.050 | 335000 | 100.550 | -1.200 | 101.750 | ... | ... | -0.014052 |
| -0.001856 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 101.550 | -1.200 | 102.750 | ... | ... | -0.01419 |
| -0.001861 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 103.550 | -1.200 | 104.750 | ... | ... | -0.014466 |
| -0.001867 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 105.550 | -1.200 | 106.750 | ... | ... | -0.014742 |
| -0.001872 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 107.550 | -1.200 | 108.750 | ... | ... | -0.015018 |
| -0.001878 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 109.550 | -1.200 | 110.750 | ... | ... | -0.015294 |
| -0.001883 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 111.550 | -1.200 | 112.750 | ... | ... | -0.01557 |
| -0.001888 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 113.550 | -1.200 | 114.750 | ... | ... | -0.015845 |
| -0.001894 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 115.550 | -1.200 | 116.750 | ... | ... | -0.016121 |
| -0.001899 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 117.550 | -1.200 | 118.750 | ... | ... | -0.016396 |
| -0.001904 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 119.550 | -1.200 | 120.750 | ... | ... | -0.016671 |
| -0.001909 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 121.550 | -1.200 | 122.750 | ... | ... | -0.016945 |
| -0.001913 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 123.550 | -1.200 | 124.750 | ... | ... | -0.01722 |
| -0.001918 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 125.550 | -1.200 | 126.750 | ... | ... | -0.017495 |
| -0.001923 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 127.550 | -1.200 | 128.750 | ... | ... | -0.017769 |
| -0.001928 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 129.550 | -1.200 | 130.750 | ... | ... | -0.018043 |
| -0.001932 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 131.550 | -1.200 | 132.750 | ... | ... | -0.018317 |
| -0.001952 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 140.550 | -1.200 | 141.750 | ... | ... | -0.019548 |
| -0.001107 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 165.550 | -1.200 | 166.750 | ... | ... | -0.022948 |
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.