Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005121 | ... | ... | 126.725 | -0.075 | 126.650 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000271 |
| -0.005035 | ... | ... | 124.725 | -0.075 | 124.650 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000271 |
| -0.004946 | ... | ... | 122.725 | -0.075 | 122.650 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.00027 |
| -0.004855 | ... | ... | 120.725 | -0.075 | 120.650 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.00027 |
| -0.004762 | ... | ... | 118.725 | -0.075 | 118.650 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000269 |
| -0.004666 | ... | ... | 116.725 | -0.075 | 116.650 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000268 |
| -0.004569 | ... | ... | 114.725 | -0.075 | 114.650 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000268 |
| -0.004469 | ... | ... | 112.725 | -0.075 | 112.650 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.00048 |
| -0.004368 | ... | ... | 110.725 | -0.075 | 110.650 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000479 |
| -0.004264 | ... | ... | 108.725 | -0.075 | 108.650 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000477 |
| -0.004159 | ... | ... | 106.725 | -0.075 | 106.650 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.000476 |
| -0.004053 | ... | ... | 104.725 | -0.075 | 104.650 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.000665 |
| -0.003945 | ... | ... | 102.725 | -0.075 | 102.650 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.000663 |
| -0.003835 | ... | ... | 100.725 | -0.075 | 100.650 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000661 |
| -0.003725 | ... | ... | 98.725 | -0.075 | 98.650 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.000835 |
| -0.003612 | ... | ... | 96.725 | -0.075 | 96.650 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.000832 |
| -0.003499 | ... | ... | 94.725 | -0.075 | 94.650 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.000829 |
| -0.003385 | ... | ... | 92.725 | -0.075 | 92.650 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.000991 |
| -0.003269 | ... | ... | 90.725 | -0.075 | 90.650 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.000988 |
| -0.003152 | ... | ... | 88.725 | -0.075 | 88.650 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.00114 |
| -0.003034 | ... | ... | 86.725 | -0.075 | 86.650 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.001286 |
| -0.002915 | ... | ... | 84.725 | -0.075 | 84.650 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.001564 |
| -0.002795 | ... | ... | 82.725 | -0.075 | 82.650 | 140000 | 0.275 | 0 | 0.275 | ... | ... | -0.001825 |
| -0.002675 | ... | ... | 80.725 | -0.075 | 80.650 | 142000 | 0.325 | 0 | 0.325 | ... | ... | -0.002071 |
| -0.002553 | ... | ... | 78.725 | -0.075 | 78.650 | 144000 | 0.375 | 0 | 0.375 | ... | ... | -0.002304 |
| -0.00243 | ... | ... | 76.725 | -0.075 | 76.650 | 146000 | 0.425 | 0 | 0.425 | ... | ... | -0.002524 |
| -0.002307 | ... | ... | 74.725 | -0.075 | 74.650 | 148000 | 0.500 | 0 | 0.500 | ... | ... | -0.002844 |
| -0.002182 | ... | ... | 72.725 | -0.075 | 72.650 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.003145 |
| -0.002057 | ... | ... | 70.725 | -0.075 | 70.650 | 152000 | 0.650 | 0 | 0.650 | ... | ... | -0.003429 |
| -0.001931 | ... | ... | 68.725 | -0.075 | 68.650 | 154000 | 0.750 | 0 | 0.750 | ... | ... | -0.003793 |
| -0.001873 | ... | ... | 66.750 | -0.075 | 66.675 | 156000 | 0.825 | 0 | 0.825 | ... | ... | -0.004044 |
| -0.001814 | ... | ... | 64.775 | -0.075 | 64.700 | 158000 | 0.925 | 0 | 0.925 | ... | ... | -0.00437 |
| -0.001824 | ... | ... | 62.825 | -0.075 | 62.750 | 160000 | 1.025 | 0 | 1.025 | ... | ... | -0.004676 |
| -0.0019 | ... | ... | 60.900 | -0.075 | 60.825 | 162000 | 1.125 | 0 | 1.125 | ... | ... | -0.004964 |
| -0.001976 | ... | ... | 58.975 | -0.075 | 58.900 | 164000 | 1.225 | 0 | 1.225 | ... | ... | -0.005235 |
| -0.002116 | ... | ... | 57.075 | -0.075 | 57 | 166000 | 1.325 | 0 | 1.325 | ... | ... | -0.00549 |
| -0.002253 | ... | ... | 55.150 | -0.050 | 55.100 | 168000 | 1.425 | 0 | 1.425 | ... | ... | -0.005729 |
| -0.002387 | ... | ... | 53.275 | -0.075 | 53.200 | 170000 | 1.550 | 0 | 1.550 | ... | ... | -0.006022 |
| -0.00258 | ... | ... | 51.400 | -0.075 | 51.325 | 172000 | 1.675 | 0 | 1.675 | ... | ... | -0.006294 |
| -0.002768 | ... | ... | 49.525 | -0.075 | 49.450 | 174000 | 1.800 | 0 | 1.800 | ... | ... | -0.006547 |
| -0.003069 | ... | ... | 47.675 | -0.050 | 47.625 | 176000 | 1.950 | 0 | 1.950 | ... | ... | -0.006842 |
| -0.003358 | ... | ... | 45.875 | -0.075 | 45.800 | 178000 | 2.125 | 0 | 2.125 | ... | ... | -0.007172 |
| -0.003691 | ... | ... | 44.075 | -0.075 | 44 | 180000 | 2.325 | 0 | 2.325 | ... | ... | -0.00753 |
| -0.004115 | ... | ... | 42.325 | -0.075 | 42.250 | 182000 | 2.550 | 0 | 2.550 | ... | ... | -0.007909 |
| -0.004565 | ... | ... | 40.600 | -0.075 | 40.525 | 184000 | 2.800 | 0 | 2.800 | ... | ... | -0.008302 |
| -0.005085 | ... | ... | 38.900 | -0.050 | 38.850 | 186000 | 3.100 | 0 | 3.100 | ... | ... | -0.008751 |
| -0.005614 | ... | ... | 37.275 | -0.075 | 37.200 | 188000 | 3.425 | 0 | 3.425 | ... | ... | -0.009197 |
| -0.00619 | ... | ... | 35.650 | -0.050 | 35.600 | 190000 | 3.775 | 0 | 3.775 | ... | ... | -0.009636 |
| -0.006758 | ... | ... | 34.100 | -0.075 | 34.025 | 192000 | 4.200 | 0.025 | 4.175 | ... | ... | -0.010142 |
| -0.007353 | ... | ... | 32.575 | -0.075 | 32.500 | 194000 | 4.625 | 0 | 4.625 | ... | ... | -0.010586 |
| -0.007965 | ... | ... | 31.100 | -0.075 | 31.025 | 196000 | 5.100 | 0 | 5.100 | ... | ... | -0.01104 |
| -0.008583 | ... | ... | 29.650 | -0.050 | 29.600 | 198000 | 5.625 | 0 | 5.625 | ... | ... | -0.011498 |
| -0.009165 | ... | ... | 28.250 | -0.050 | 28.200 | 200000 | 6.175 | 0 | 6.175 | ... | ... | -0.011918 |
| -0.009708 | ... | ... | 26.900 | -0.075 | 26.825 | 202000 | 6.775 | 0.025 | 6.750 | ... | ... | -0.012329 |
| -0.010241 | ... | ... | 25.575 | -0.075 | 25.500 | 204000 | 7.400 | 0.025 | 7.375 | ... | ... | -0.012697 |
| -0.010728 | ... | ... | 24.275 | -0.075 | 24.200 | 206000 | 8.050 | 0.025 | 8.025 | ... | ... | -0.013019 |
| -0.011195 | ... | ... | 23.025 | -0.075 | 22.950 | 208000 | 8.725 | 0 | 8.725 | ... | ... | -0.013295 |
| -0.011612 | ... | ... | 21.800 | -0.075 | 21.725 | 210000 | 9.450 | 0 | 9.450 | ... | ... | -0.013549 |
| -0.012001 | ... | ... | 20.600 | -0.050 | 20.550 | 212000 | 10.200 | 0 | 10.200 | ... | ... | -0.013753 |
| -0.012311 | ... | ... | 19.450 | -0.075 | 19.375 | 214000 | 11 | 0.025 | 10.975 | ... | ... | -0.01393 |
| -0.012591 | ... | ... | 18.325 | -0.075 | 18.250 | 216000 | 11.800 | 0 | 11.800 | ... | ... | -0.01403 |
| -0.012814 | ... | ... | 17.225 | -0.075 | 17.150 | 218000 | 12.650 | 0.025 | 12.625 | ... | ... | -0.014101 |
| -0.013003 | ... | ... | 16.150 | -0.050 | 16.100 | 220000 | 13.525 | 0.025 | 13.500 | ... | ... | -0.014118 |
| -0.01311 | ... | ... | 15.100 | -0.050 | 15.050 | 222000 | 14.425 | 0.025 | 14.400 | ... | ... | -0.014081 |
| -0.013158 | ... | ... | 14.075 | -0.050 | 14.025 | 224000 | 15.350 | 0.025 | 15.325 | ... | ... | -0.01399 |
| -0.013169 | ... | ... | 13.100 | -0.050 | 13.050 | 226000 | 16.300 | 0.025 | 16.275 | ... | ... | -0.013844 |
| -0.013119 | ... | ... | 12.150 | -0.050 | 12.100 | 228000 | 17.275 | 0.025 | 17.250 | ... | ... | -0.013642 |
| -0.013008 | ... | ... | 11.225 | -0.050 | 11.175 | 230000 | 18.300 | 0.025 | 18.275 | ... | ... | -0.013409 |
| -0.012858 | ... | ... | 10.325 | -0.025 | 10.300 | 232000 | 19.375 | 0.050 | 19.325 | ... | ... | -0.013144 |
| -0.012647 | ... | ... | 9.500 | -0.050 | 9.450 | 234000 | 20.475 | 0.050 | 20.425 | ... | ... | -0.012826 |
| -0.012398 | ... | ... | 8.700 | -0.050 | 8.650 | 236000 | 21.625 | 0.050 | 21.575 | ... | ... | -0.012479 |
| -0.012115 | ... | ... | 7.950 | -0.050 | 7.900 | 238000 | 22.800 | 0.025 | 22.775 | ... | ... | -0.012081 |
| -0.011801 | ... | ... | 7.250 | -0.050 | 7.200 | 240000 | 24.050 | 0.025 | 24.025 | ... | ... | -0.011687 |
| -0.011459 | ... | ... | 6.600 | -0.050 | 6.550 | 242000 | 25.350 | 0.025 | 25.325 | ... | ... | -0.011275 |
| -0.011095 | ... | ... | 6 | -0.050 | 5.950 | 244000 | 26.700 | 0.025 | 26.675 | ... | ... | -0.010853 |
| -0.010716 | ... | ... | 5.450 | -0.050 | 5.400 | 246000 | 28.100 | 0.025 | 28.075 | ... | ... | -0.010425 |
| -0.010364 | ... | ... | 4.950 | -0.025 | 4.925 | 248000 | 29.575 | 0.050 | 29.525 | ... | ... | -0.010032 |
| -0.009979 | ... | ... | 4.500 | -0.025 | 4.475 | 250000 | 31.075 | 0.050 | 31.025 | ... | ... | -0.009618 |
| -0.009604 | ... | ... | 4.100 | -0.025 | 4.075 | 252000 | 32.650 | 0.050 | 32.600 | ... | ... | -0.009257 |
| -0.00925 | ... | ... | 3.750 | -0.025 | 3.725 | 254000 | 34.250 | 0.050 | 34.200 | ... | ... | -0.00889 |
| -0.008884 | ... | ... | 3.425 | -0.025 | 3.400 | 256000 | 35.900 | 0.050 | 35.850 | ... | ... | -0.00856 |
| -0.008558 | ... | ... | 3.125 | 0 | 3.125 | 258000 | 37.575 | 0.050 | 37.525 | ... | ... | -0.008235 |
| -0.008189 | ... | ... | 2.875 | -0.025 | 2.850 | 260000 | 39.300 | 0.050 | 39.250 | ... | ... | -0.007962 |
| -0.007875 | ... | ... | 2.650 | -0.025 | 2.625 | 262000 | 41.050 | 0.050 | 41 | ... | ... | -0.007708 |
| -0.007579 | ... | ... | 2.450 | -0.025 | 2.425 | 264000 | 42.825 | 0.050 | 42.775 | ... | ... | -0.007477 |
| -0.007306 | ... | ... | 2.275 | -0.025 | 2.250 | 266000 | 44.625 | 0.050 | 44.575 | ... | ... | -0.007273 |
| -0.007006 | ... | ... | 2.100 | -0.025 | 2.075 | 268000 | 46.450 | 0.075 | 46.375 | ... | ... | -0.0071 |
| -0.006737 | ... | ... | 1.950 | -0.025 | 1.925 | 270000 | 48.275 | 0.050 | 48.225 | ... | ... | -0.006916 |
| -0.006508 | ... | ... | 1.800 | 0 | 1.800 | 272000 | 50.150 | 0.075 | 50.075 | ... | ... | -0.006816 |
| -0.00626 | ... | ... | 1.675 | 0 | 1.675 | 274000 | 52 | 0.050 | 51.950 | ... | ... | -0.006661 |
| -0.005991 | ... | ... | 1.550 | 0 | 1.550 | 276000 | 53.900 | 0.075 | 53.825 | ... | ... | -0.006597 |
| -0.005774 | ... | ... | 1.450 | 0 | 1.450 | 278000 | 55.775 | 0.050 | 55.725 | ... | ... | -0.006478 |
| -0.005541 | ... | ... | 1.350 | 0 | 1.350 | 280000 | 57.700 | 0.075 | 57.625 | ... | ... | -0.006456 |
| -0.005292 | ... | ... | 1.275 | -0.025 | 1.250 | 282000 | 59.625 | 0.075 | 59.550 | ... | ... | -0.00643 |
| -0.005106 | ... | ... | 1.175 | 0 | 1.175 | 284000 | 61.550 | 0.075 | 61.475 | ... | ... | -0.006402 |
| -0.004908 | ... | ... | 1.100 | 0 | 1.100 | 286000 | 63.500 | 0.075 | 63.425 | ... | ... | -0.006425 |
| -0.004699 | ... | ... | 1.025 | 0 | 1.025 | 288000 | 65.450 | 0.075 | 65.375 | ... | ... | -0.006446 |
| -0.004479 | ... | ... | 0.975 | -0.025 | 0.950 | 290000 | 67.400 | 0.050 | 67.350 | ... | ... | -0.006466 |
| -0.004336 | ... | ... | 0.900 | 0 | 0.900 | 292000 | 69.375 | 0.075 | 69.300 | ... | ... | -0.006538 |
| -0.004185 | ... | ... | 0.850 | 0 | 0.850 | 294000 | 71.375 | 0.075 | 71.300 | ... | ... | -0.006664 |
| -0.004028 | ... | ... | 0.800 | 0 | 0.800 | 296000 | 73.350 | 0.075 | 73.275 | ... | ... | -0.006735 |
| -0.003863 | ... | ... | 0.775 | -0.025 | 0.750 | 298000 | 75.350 | 0.075 | 75.275 | ... | ... | -0.00686 |
| -0.00379 | ... | ... | 0.725 | 0 | 0.725 | 300000 | 77.350 | 0.075 | 77.275 | ... | ... | -0.006985 |
| -0.003613 | ... | ... | 0.700 | -0.025 | 0.675 | 302000 | 79.350 | 0.075 | 79.275 | ... | ... | -0.00711 |
| -0.003532 | ... | ... | 0.650 | 0 | 0.650 | 304000 | 81.350 | 0.075 | 81.275 | ... | ... | -0.007234 |
| -0.003448 | ... | ... | 0.625 | 0 | 0.625 | 306000 | 83.350 | 0.075 | 83.275 | ... | ... | -0.007358 |
| -0.003361 | ... | ... | 0.600 | 0 | 0.600 | 308000 | 85.350 | 0.075 | 85.275 | ... | ... | -0.007482 |
| -0.003271 | ... | ... | 0.575 | 0 | 0.575 | 310000 | 87.350 | 0.075 | 87.275 | ... | ... | -0.007606 |
| -0.003178 | ... | ... | 0.550 | 0 | 0.550 | 312000 | 89.350 | 0.075 | 89.275 | ... | ... | -0.007729 |
| -0.003082 | ... | ... | 0.550 | -0.025 | 0.525 | 314000 | 91.350 | 0.075 | 91.275 | ... | ... | -0.007852 |
| -0.003097 | ... | ... | 0.525 | 0 | 0.525 | 316000 | 93.350 | 0.075 | 93.275 | ... | ... | -0.007974 |
| -0.002996 | ... | ... | 0.500 | 0 | 0.500 | 318000 | 95.350 | 0.075 | 95.275 | ... | ... | -0.008097 |
| -0.002893 | ... | ... | 0.500 | -0.025 | 0.475 | 320000 | 97.350 | 0.075 | 97.275 | ... | ... | -0.008219 |
| -0.002906 | ... | ... | 0.475 | 0 | 0.475 | 322000 | 99.350 | 0.075 | 99.275 | ... | ... | -0.00834 |
| -0.002798 | ... | ... | 0.450 | 0 | 0.450 | 324000 | 101.350 | 0.075 | 101.275 | ... | ... | -0.008462 |
| -0.00281 | ... | ... | 0.450 | 0 | 0.450 | 326000 | 103.350 | 0.075 | 103.275 | ... | ... | -0.008583 |
| -0.002699 | ... | ... | 0.425 | 0 | 0.425 | 328000 | 105.350 | 0.075 | 105.275 | ... | ... | -0.008704 |
| -0.002584 | ... | ... | 0.400 | 0 | 0.400 | 330000 | 107.350 | 0.075 | 107.275 | ... | ... | -0.008825 |
| -0.002594 | ... | ... | 0.400 | 0 | 0.400 | 332000 | 109.350 | 0.075 | 109.275 | ... | ... | -0.008945 |
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.