Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01491 | ... | ... | 139.175 | -0.150 | 139.025 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000713 |
| -0.014735 | ... | ... | 137.175 | -0.150 | 137.025 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000712 |
| -0.014556 | ... | ... | 135.175 | -0.150 | 135.025 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000711 |
| -0.014375 | ... | ... | 133.175 | -0.150 | 133.025 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000709 |
| -0.014192 | ... | ... | 131.175 | -0.150 | 131.025 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000708 |
| -0.014006 | ... | ... | 129.175 | -0.150 | 129.025 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000707 |
| -0.013818 | ... | ... | 127.175 | -0.150 | 127.025 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000705 |
| -0.013627 | ... | ... | 125.175 | -0.150 | 125.025 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000704 |
| -0.013435 | ... | ... | 123.175 | -0.150 | 123.025 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000702 |
| -0.013241 | ... | ... | 121.175 | -0.150 | 121.025 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000701 |
| -0.013045 | ... | ... | 119.175 | -0.150 | 119.025 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000699 |
| -0.012847 | ... | ... | 117.175 | -0.150 | 117.025 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000698 |
| -0.012648 | ... | ... | 115.175 | -0.150 | 115.025 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.001251 |
| -0.012447 | ... | ... | 113.175 | -0.150 | 113.025 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.001248 |
| -0.012244 | ... | ... | 111.175 | -0.150 | 111.025 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.001245 |
| -0.01204 | ... | ... | 109.175 | -0.150 | 109.025 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.001241 |
| -0.011835 | ... | ... | 107.175 | -0.150 | 107.025 | 124000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001238 |
| -0.011629 | ... | ... | 105.175 | -0.150 | 105.025 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.001731 |
| -0.011422 | ... | ... | 103.175 | -0.150 | 103.025 | 128000 | 0.075 | 0 | 0.075 | ... | ... | -0.001726 |
| -0.011213 | ... | ... | 101.175 | -0.150 | 101.025 | 130000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00172 |
| -0.011003 | ... | ... | 99.175 | -0.150 | 99.025 | 132000 | 0.100 | 0 | 0.100 | ... | ... | -0.002174 |
| -0.010793 | ... | ... | 97.175 | -0.150 | 97.025 | 134000 | 0.100 | 0 | 0.100 | ... | ... | -0.002167 |
| -0.010581 | ... | ... | 95.175 | -0.150 | 95.025 | 136000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.002159 |
| -0.010369 | ... | ... | 93.175 | -0.150 | 93.025 | 138000 | 0.125 | 0 | 0.125 | ... | ... | -0.002582 |
| -0.010155 | ... | ... | 91.175 | -0.150 | 91.025 | 140000 | 0.125 | 0 | 0.125 | ... | ... | -0.002572 |
| -0.009941 | ... | ... | 89.175 | -0.150 | 89.025 | 142000 | 0.150 | 0 | 0.150 | ... | ... | -0.002971 |
| -0.009726 | ... | ... | 87.175 | -0.150 | 87.025 | 144000 | 0.150 | 0 | 0.150 | ... | ... | -0.002959 |
| -0.00951 | ... | ... | 85.175 | -0.150 | 85.025 | 146000 | 0.175 | 0 | 0.175 | ... | ... | -0.003336 |
| -0.009294 | ... | ... | 83.175 | -0.150 | 83.025 | 148000 | 0.175 | 0 | 0.175 | ... | ... | -0.003321 |
| -0.009077 | ... | ... | 81.175 | -0.150 | 81.025 | 150000 | 0.200 | 0 | 0.200 | ... | ... | -0.003679 |
| -0.008859 | ... | ... | 79.175 | -0.150 | 79.025 | 152000 | 0.200 | 0 | 0.200 | ... | ... | -0.003662 |
| -0.008641 | ... | ... | 77.175 | -0.150 | 77.025 | 154000 | 0.225 | 0 | 0.225 | ... | ... | -0.004002 |
| -0.008422 | ... | ... | 75.175 | -0.150 | 75.025 | 156000 | 0.250 | 0 | 0.250 | ... | ... | -0.004328 |
| -0.008203 | ... | ... | 73.175 | -0.150 | 73.025 | 158000 | 0.275 | 0 | 0.275 | ... | ... | -0.00464 |
| -0.007983 | ... | ... | 71.175 | -0.150 | 71.025 | 160000 | 0.300 | 0 | 0.300 | ... | ... | -0.00494 |
| -0.007763 | ... | ... | 69.175 | -0.150 | 69.025 | 162000 | 0.325 | 0 | 0.325 | ... | ... | -0.005228 |
| -0.007758 | ... | ... | 67.175 | -0.125 | 67.050 | 164000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.005806 |
| -0.007537 | ... | ... | 65.200 | -0.150 | 65.050 | 166000 | 0.400 | 0 | 0.400 | ... | ... | -0.006063 |
| -0.00753 | ... | ... | 63.225 | -0.150 | 63.075 | 168000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.006592 |
| -0.007522 | ... | ... | 61.250 | -0.150 | 61.100 | 170000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.007092 |
| -0.007722 | ... | ... | 59.275 | -0.125 | 59.150 | 172000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.007566 |
| -0.007915 | ... | ... | 57.325 | -0.125 | 57.200 | 174000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.008015 |
| -0.0081 | ... | ... | 55.375 | -0.125 | 55.250 | 176000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.008439 |
| -0.008278 | ... | ... | 53.425 | -0.125 | 53.300 | 178000 | 0.725 | 0.025 | 0.700 | ... | ... | -0.009073 |
| -0.008448 | ... | ... | 51.500 | -0.150 | 51.350 | 180000 | 0.775 | 0 | 0.775 | 0.725 | 0.725 | -0.009441 |
| -0.008802 | ... | ... | 49.575 | -0.150 | 49.425 | 182000 | 0.850 | 0 | 0.850 | 0.775 | 0.775 | -0.010005 |
| -0.009139 | ... | ... | 47.675 | -0.175 | 47.500 | 184000 | 0.900 | -0.050 | 0.950 | ... | ... | -0.010321 |
| -0.009458 | ... | ... | 45.775 | -0.200 | 45.575 | 186000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.010817 |
| -0.009759 | ... | ... | 43.875 | -0.225 | 43.650 | 188000 | 1.050 | -0.100 | 1.150 | ... | ... | -0.011275 |
| -0.010386 | ... | ... | 42 | -0.225 | 41.775 | 190000 | 1.150 | -0.125 | 1.275 | ... | ... | -0.011883 |
| -0.010972 | ... | ... | 40.150 | -0.250 | 39.900 | 192000 | 1.275 | -0.125 | 1.400 | ... | ... | -0.012616 |
| -0.011515 | ... | ... | 38.300 | -0.275 | 38.025 | 194000 | 1.400 | -0.150 | 1.550 | 1.450 | 1.450 | -0.013281 |
| -0.01232 | ... | ... | 36.475 | -0.275 | 36.200 | 196000 | 1.575 | -0.125 | 1.700 | 1.650 | 1.625 | -0.014199 |
| -0.0132 | ... | ... | 34.675 | -0.275 | 34.400 | 198000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.015019 |
| -0.013996 | ... | ... | 32.900 | -0.300 | 32.600 | 200000 | 1.950 | -0.150 | 2.100 | 2.050 | 2 | -0.015886 |
| -0.014968 | ... | ... | 31.150 | -0.300 | 30.850 | 202000 | 2.175 | -0.150 | 2.325 | ... | ... | -0.016779 |
| -0.015952 | ... | ... | 29.400 | -0.275 | 29.125 | 204000 | 2.425 | -0.150 | 2.575 | ... | ... | -0.017676 |
| -0.016928 | ... | ... | 27.700 | -0.275 | 27.425 | 206000 | 2.725 | -0.125 | 2.850 | ... | ... | -0.018673 |
| -0.017985 | ... | ... | 26.050 | -0.275 | 25.775 | 208000 | 3.025 | -0.125 | 3.150 | 3.100 | 3.100 | -0.019513 |
| -0.018984 | 23.775 | 23.725 | 24.400 | -0.250 | 24.150 | 210000 | 3.375 | -0.125 | 3.500 | ... | ... | -0.020403 |
| -0.019907 | ... | ... | 22.800 | -0.250 | 22.550 | 212000 | 3.775 | -0.100 | 3.875 | 3.800 | 3.800 | -0.021307 |
| -0.020829 | ... | ... | 21.250 | -0.250 | 21 | 214000 | 4.200 | -0.100 | 4.300 | 4.250 | 4.250 | -0.022102 |
| -0.021717 | ... | ... | 19.725 | -0.225 | 19.500 | 216000 | 4.675 | -0.100 | 4.775 | ... | ... | -0.022858 |
| -0.022463 | ... | ... | 18.275 | -0.250 | 18.025 | 218000 | 5.175 | -0.100 | 5.275 | ... | ... | -0.023467 |
| -0.023205 | ... | ... | 16.850 | -0.225 | 16.625 | 220000 | 5.750 | -0.075 | 5.825 | 6 | 5.800 | -0.024066 |
| -0.023762 | ... | ... | 15.475 | -0.225 | 15.250 | 222000 | 6.350 | -0.075 | 6.425 | 6.425 | 6.425 | -0.024478 |
| -0.024193 | ... | ... | 14.175 | -0.250 | 13.925 | 224000 | 7 | -0.075 | 7.075 | 7.175 | 7.175 | -0.02476 |
| -0.024541 | ... | ... | 12.900 | -0.225 | 12.675 | 226000 | 7.700 | -0.100 | 7.800 | ... | ... | -0.024892 |
| -0.024655 | ... | ... | 11.700 | -0.250 | 11.450 | 228000 | 8.475 | -0.100 | 8.575 | ... | ... | -0.024919 |
| -0.024651 | ... | ... | 10.550 | -0.250 | 10.300 | 230000 | 9.300 | -0.100 | 9.400 | ... | ... | -0.02476 |
| -0.024511 | 9.150 | 9.150 | 9.475 | -0.250 | 9.225 | 232000 | 10.175 | -0.125 | 10.300 | ... | ... | -0.024404 |
| -0.024163 | 8.275 | 8.150 | 8.450 | -0.250 | 8.200 | 234000 | 11.125 | -0.125 | 11.250 | ... | ... | -0.023902 |
| -0.023665 | ... | ... | 7.500 | -0.250 | 7.250 | 236000 | 12.150 | -0.100 | 12.250 | ... | ... | -0.023251 |
| -0.023016 | ... | ... | 6.625 | -0.250 | 6.375 | 238000 | 13.250 | -0.100 | 13.350 | ... | ... | -0.022452 |
| -0.022226 | 5.300 | 5.300 | 5.800 | -0.225 | 5.575 | 240000 | 14.425 | -0.100 | 14.525 | ... | ... | -0.021514 |
| -0.02131 | ... | ... | 5.075 | -0.225 | 4.850 | 242000 | 15.675 | -0.075 | 15.750 | ... | ... | -0.020454 |
| -0.020291 | 4.150 | 4.150 | 4.425 | -0.225 | 4.200 | 244000 | 17 | -0.075 | 17.075 | ... | ... | -0.019296 |
| -0.0192 | 3.550 | 3.550 | 3.825 | -0.200 | 3.625 | 246000 | 18.425 | -0.025 | 18.450 | ... | ... | -0.018163 |
| -0.018178 | ... | ... | 3.300 | -0.150 | 3.150 | 248000 | 19.900 | 0 | 19.900 | ... | ... | -0.016926 |
| -0.016982 | ... | ... | 2.850 | -0.150 | 2.700 | 250000 | 21.450 | 0.025 | 21.425 | ... | ... | -0.015719 |
| -0.015851 | ... | ... | 2.450 | -0.125 | 2.325 | 252000 | 23.050 | 0.025 | 23.025 | ... | ... | -0.014488 |
| -0.014727 | ... | ... | 2.125 | -0.125 | 2 | 254000 | 24.700 | 0.050 | 24.650 | ... | ... | -0.013275 |
| -0.013659 | ... | ... | 1.825 | -0.100 | 1.725 | 256000 | 26.400 | 0.050 | 26.350 | ... | ... | -0.012126 |
| -0.012696 | ... | ... | 1.575 | -0.075 | 1.500 | 258000 | 28.175 | 0.075 | 28.100 | ... | ... | -0.011232 |
| -0.011737 | ... | ... | 1.375 | -0.075 | 1.300 | 260000 | 29.950 | 0.075 | 29.875 | ... | ... | -0.01022 |
| -0.010807 | ... | ... | 1.200 | -0.075 | 1.125 | 262000 | 31.775 | 0.100 | 31.675 | ... | ... | -0.009409 |
| -0.010115 | ... | ... | 1.025 | -0.025 | 1 | 264000 | 33.625 | 0.100 | 33.525 | ... | ... | -0.008682 |
| -0.009341 | ... | ... | 0.900 | -0.025 | 0.875 | 266000 | 35.500 | 0.125 | 35.375 | ... | ... | -0.008066 |
| -0.008683 | ... | ... | 0.800 | -0.025 | 0.775 | 268000 | 37.400 | 0.125 | 37.275 | ... | ... | -0.007583 |
| -0.007957 | ... | ... | 0.700 | -0.025 | 0.675 | 270000 | 39.300 | 0.125 | 39.175 | ... | ... | -0.007066 |
| -0.007388 | ... | ... | 0.625 | -0.025 | 0.600 | 272000 | 41.225 | 0.125 | 41.100 | ... | ... | -0.006712 |
| -0.007008 | ... | ... | 0.550 | 0 | 0.550 | 274000 | 43.175 | 0.150 | 43.025 | ... | ... | -0.006541 |
| -0.006348 | ... | ... | 0.500 | -0.025 | 0.475 | 276000 | 45.125 | 0.150 | 44.975 | ... | ... | -0.00636 |
| -0.005897 | ... | ... | 0.450 | -0.025 | 0.425 | 278000 | 47.075 | 0.150 | 46.925 | ... | ... | -0.00617 |
| -0.005687 | ... | ... | 0.400 | 0 | 0.400 | 280000 | 49.050 | 0.150 | 48.900 | ... | ... | -0.006185 |
| -0.005182 | ... | ... | 0.375 | -0.025 | 0.350 | 282000 | 51.025 | 0.150 | 50.875 | ... | ... | -0.006197 |
| -0.004937 | 0.325 | 0.325 | 0.325 | 0 | 0.325 | 284000 | 53 | 0.150 | 52.850 | ... | ... | -0.006206 |
| -0.004679 | 0.300 | 0.300 | 0.300 | 0 | 0.300 | 286000 | 54.975 | 0.150 | 54.825 | ... | ... | -0.006214 |
| -0.004407 | ... | ... | 0.275 | 0 | 0.275 | 288000 | 56.975 | 0.150 | 56.825 | ... | ... | -0.006439 |
| -0.004121 | ... | ... | 0.250 | 0 | 0.250 | 290000 | 58.975 | 0.150 | 58.825 | ... | ... | -0.006664 |
| -0.00382 | ... | ... | 0.225 | 0 | 0.225 | 292000 | 60.975 | 0.150 | 60.825 | ... | ... | -0.006888 |
| -0.003846 | ... | ... | 0.225 | 0 | 0.225 | 294000 | 62.975 | 0.150 | 62.825 | ... | ... | -0.007113 |
| -0.003526 | ... | ... | 0.200 | 0 | 0.200 | 296000 | 64.975 | 0.150 | 64.825 | ... | ... | -0.007337 |
| -0.00319 | ... | ... | 0.175 | 0 | 0.175 | 298000 | 66.975 | 0.150 | 66.825 | ... | ... | -0.007561 |
| -0.003209 | ... | ... | 0.175 | 0 | 0.175 | 300000 | 68.975 | 0.150 | 68.825 | ... | ... | -0.007786 |
| -0.003227 | ... | ... | 0.175 | 0 | 0.175 | 302000 | 70.975 | 0.150 | 70.825 | ... | ... | -0.008009 |
| -0.002867 | ... | ... | 0.150 | 0 | 0.150 | 304000 | 72.975 | 0.150 | 72.825 | ... | ... | -0.008233 |
| -0.002882 | ... | ... | 0.150 | 0 | 0.150 | 306000 | 74.975 | 0.150 | 74.825 | ... | ... | -0.008457 |
| -0.002897 | ... | ... | 0.150 | 0 | 0.150 | 308000 | 76.975 | 0.150 | 76.825 | ... | ... | -0.008681 |
| -0.002511 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 78.975 | 0.150 | 78.825 | ... | ... | -0.008904 |
| -0.002523 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 80.975 | 0.150 | 80.825 | ... | ... | -0.009127 |
| -0.002534 | ... | ... | 0.125 | 0 | 0.125 | 314000 | 82.975 | 0.150 | 82.825 | ... | ... | -0.00935 |
| -0.002546 | ... | ... | 0.125 | 0 | 0.125 | 316000 | 84.975 | 0.150 | 84.825 | ... | ... | -0.009573 |
| -0.002557 | ... | ... | 0.125 | 0 | 0.125 | 318000 | 86.975 | 0.150 | 86.825 | ... | ... | -0.009796 |
| -0.002139 | ... | ... | 0.100 | 0 | 0.100 | 320000 | 88.975 | 0.150 | 88.825 | ... | ... | -0.010019 |
| -0.002148 | ... | ... | 0.100 | 0 | 0.100 | 322000 | 90.975 | 0.150 | 90.825 | ... | ... | -0.010241 |
| -0.002156 | ... | ... | 0.100 | 0 | 0.100 | 324000 | 92.975 | 0.150 | 92.825 | ... | ... | -0.010464 |
| -0.002164 | ... | ... | 0.100 | 0 | 0.100 | 326000 | 94.975 | 0.150 | 94.825 | ... | ... | -0.010686 |
| -0.002172 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 96.975 | 0.150 | 96.825 | ... | ... | -0.010908 |
| -0.00218 | ... | ... | 0.075 | 0.025 | 0.100 | 330000 | 98.975 | 0.150 | 98.825 | ... | ... | -0.01113 |
| -0.001725 | ... | ... | 0.075 | 0 | 0.075 | 332000 | 100.975 | 0.150 | 100.825 | ... | ... | -0.011352 |
| -0.00173 | ... | ... | 0.075 | 0 | 0.075 | 334000 | 102.975 | 0.150 | 102.825 | ... | ... | -0.011573 |
| -0.001736 | ... | ... | 0.075 | 0 | 0.075 | 336000 | 104.975 | 0.150 | 104.825 | ... | ... | -0.011795 |
| -0.001742 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 106.975 | 0.150 | 106.825 | ... | ... | -0.012016 |
| -0.001747 | ... | ... | 0.050 | 0.025 | 0.075 | 340000 | 108.975 | 0.150 | 108.825 | ... | ... | -0.012237 |
| -0.001752 | ... | ... | 0.050 | 0.025 | 0.075 | 342000 | 110.975 | 0.150 | 110.825 | ... | ... | -0.012458 |
| -0.001757 | ... | ... | 0.050 | 0.025 | 0.075 | 344000 | 112.975 | 0.150 | 112.825 | ... | ... | -0.012679 |
| -0.001256 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 114.975 | 0.150 | 114.825 | ... | ... | -0.0129 |
| -0.001259 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 116.975 | 0.150 | 116.825 | ... | ... | -0.01312 |
| -0.001262 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 118.975 | 0.150 | 118.825 | ... | ... | -0.01334 |
| -0.001266 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 120.975 | 0.150 | 120.825 | ... | ... | -0.013561 |
| -0.001269 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 122.975 | 0.150 | 122.825 | ... | ... | -0.01378 |
| -0.001272 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 124.975 | 0.150 | 124.825 | ... | ... | -0.014 |
| -0.001275 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 126.975 | 0.150 | 126.825 | ... | ... | -0.01422 |
| -0.001278 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 128.975 | 0.150 | 128.825 | ... | ... | -0.014439 |
| -0.001293 | ... | ... | 0.025 | 0.025 | 0.050 | 370000 | 138.975 | 0.150 | 138.825 | ... | ... | -0.015534 |
| -0.001307 | ... | ... | 0.025 | 0.025 | 0.050 | 380000 | 148.975 | 0.150 | 148.825 | ... | ... | -0.016624 |
| -0.000731 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 158.975 | 0.150 | 158.825 | ... | ... | -0.01771 |
| -0.000737 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 168.975 | 0.150 | 168.825 | ... | ... | -0.018791 |
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.