Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011803 | ... | ... | 145.525 | 1.925 | 147.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.011685 | ... | ... | 143.525 | 1.925 | 145.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.011565 | ... | ... | 141.525 | 1.925 | 143.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.011441 | ... | ... | 139.525 | 1.925 | 141.450 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.00046 |
| -0.011315 | ... | ... | 137.525 | 1.925 | 139.450 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.00046 |
| -0.011187 | ... | ... | 135.525 | 1.925 | 137.450 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000459 |
| -0.011056 | ... | ... | 133.525 | 1.925 | 135.450 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000458 |
| -0.010922 | ... | ... | 131.525 | 1.925 | 133.450 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000457 |
| -0.010787 | ... | ... | 129.525 | 1.925 | 131.450 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000456 |
| -0.01065 | ... | ... | 127.525 | 1.925 | 129.450 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000455 |
| -0.01051 | ... | ... | 125.525 | 1.925 | 127.450 | 112000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000454 |
| -0.010369 | ... | ... | 123.525 | 1.925 | 125.450 | 114000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000454 |
| -0.010226 | ... | ... | 121.525 | 1.925 | 123.450 | 116000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000453 |
| -0.010082 | ... | ... | 119.525 | 1.925 | 121.450 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.000812 |
| -0.009936 | ... | ... | 117.525 | 1.925 | 119.450 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.00081 |
| -0.009788 | ... | ... | 115.525 | 1.925 | 117.450 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.000808 |
| -0.009639 | ... | ... | 113.525 | 1.925 | 115.450 | 124000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000806 |
| -0.009489 | ... | ... | 111.525 | 1.925 | 113.450 | 126000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000804 |
| -0.009337 | ... | ... | 109.525 | 1.925 | 111.450 | 128000 | 0.075 | 0 | 0.075 | ... | ... | -0.001125 |
| -0.009185 | ... | ... | 107.525 | 1.925 | 109.450 | 130000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001122 |
| -0.009031 | ... | ... | 105.525 | 1.925 | 107.450 | 132000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001118 |
| -0.008876 | ... | ... | 103.525 | 1.925 | 105.450 | 134000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001414 |
| -0.00872 | ... | ... | 101.525 | 1.925 | 103.450 | 136000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00141 |
| -0.008563 | ... | ... | 99.525 | 1.925 | 101.450 | 138000 | 0.125 | 0 | 0.125 | ... | ... | -0.001687 |
| -0.008405 | ... | ... | 97.525 | 1.925 | 99.450 | 140000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001681 |
| -0.008246 | ... | ... | 95.525 | 1.925 | 97.450 | 142000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001943 |
| -0.008087 | ... | ... | 93.525 | 1.925 | 95.450 | 144000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001936 |
| -0.007927 | ... | ... | 91.525 | 1.925 | 93.450 | 146000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002184 |
| -0.007765 | ... | ... | 89.525 | 1.925 | 91.450 | 148000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002422 |
| -0.007604 | ... | ... | 87.525 | 1.925 | 89.450 | 150000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002412 |
| -0.007441 | ... | ... | 85.525 | 1.925 | 87.450 | 152000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002638 |
| -0.007278 | ... | ... | 83.525 | 1.925 | 85.450 | 154000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002856 |
| -0.007114 | ... | ... | 81.525 | 1.925 | 83.450 | 156000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003066 |
| -0.00695 | ... | ... | 79.525 | 1.925 | 81.450 | 158000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.003267 |
| -0.006785 | ... | ... | 77.525 | 1.925 | 79.450 | 160000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003669 |
| -0.00662 | ... | ... | 75.525 | 1.925 | 77.450 | 162000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003851 |
| -0.006454 | ... | ... | 73.525 | 1.925 | 75.450 | 164000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.00422 |
| -0.006287 | ... | ... | 71.525 | 1.925 | 73.450 | 166000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.004384 |
| -0.00612 | ... | ... | 69.550 | 1.900 | 71.450 | 168000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.004725 |
| -0.006077 | ... | ... | 67.550 | 1.925 | 69.475 | 170000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.00505 |
| -0.005909 | ... | ... | 65.600 | 1.875 | 67.475 | 172000 | 0.600 | -0.075 | 0.675 | ... | ... | -0.005359 |
| -0.005988 | ... | ... | 63.625 | 1.900 | 65.525 | 174000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.005816 |
| -0.005941 | ... | ... | 61.700 | 1.850 | 63.550 | 176000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.006248 |
| -0.006135 | ... | ... | 59.750 | 1.875 | 61.625 | 178000 | 0.825 | -0.075 | 0.900 | ... | ... | -0.006656 |
| -0.006205 | ... | ... | 57.850 | 1.825 | 59.675 | 180000 | 0.900 | -0.100 | 1 | ... | ... | -0.007041 |
| -0.006388 | ... | ... | 55.950 | 1.800 | 57.750 | 182000 | 1 | -0.125 | 1.125 | ... | ... | -0.007543 |
| -0.006678 | ... | ... | 54.050 | 1.800 | 55.850 | 184000 | 1.100 | -0.125 | 1.225 | ... | ... | -0.008014 |
| -0.007069 | ... | ... | 52.175 | 1.800 | 53.975 | 186000 | 1.200 | -0.175 | 1.375 | ... | ... | -0.008454 |
| -0.007442 | ... | ... | 50.325 | 1.775 | 52.100 | 188000 | 1.350 | -0.150 | 1.500 | ... | ... | -0.00911 |
| -0.007798 | ... | ... | 48.500 | 1.725 | 50.225 | 190000 | 1.475 | -0.200 | 1.675 | ... | ... | -0.009601 |
| -0.008339 | ... | ... | 46.675 | 1.725 | 48.400 | 192000 | 1.625 | -0.225 | 1.850 | ... | ... | -0.010167 |
| -0.008849 | ... | ... | 44.875 | 1.700 | 46.575 | 194000 | 1.800 | -0.250 | 2.050 | ... | ... | -0.010795 |
| -0.009423 | ... | ... | 43.100 | 1.675 | 44.775 | 196000 | 2 | -0.250 | 2.250 | ... | ... | -0.011471 |
| -0.01005 | ... | ... | 41.350 | 1.650 | 43 | 198000 | 2.200 | -0.300 | 2.500 | ... | ... | -0.012087 |
| -0.010631 | ... | ... | 39.625 | 1.600 | 41.225 | 200000 | 2.425 | -0.325 | 2.750 | ... | ... | -0.012737 |
| -0.011334 | ... | ... | 37.925 | 1.575 | 39.500 | 202000 | 2.675 | -0.350 | 3.025 | ... | ... | -0.01341 |
| -0.012058 | ... | ... | 36.250 | 1.550 | 37.800 | 204000 | 2.950 | -0.375 | 3.325 | ... | ... | -0.014093 |
| -0.012791 | ... | ... | 34.600 | 1.525 | 36.125 | 206000 | 3.250 | -0.400 | 3.650 | ... | ... | -0.014778 |
| -0.013526 | ... | ... | 33 | 1.475 | 34.475 | 208000 | 3.575 | -0.425 | 4 | ... | ... | -0.015455 |
| -0.014252 | ... | ... | 31.400 | 1.450 | 32.850 | 210000 | 3.925 | -0.475 | 4.400 | ... | ... | -0.016115 |
| -0.014961 | ... | ... | 29.850 | 1.400 | 31.250 | 212000 | 4.300 | -0.500 | 4.800 | 4.225 | 4.225 | -0.016749 |
| -0.015706 | ... | ... | 28.325 | 1.375 | 29.700 | 214000 | 4.725 | -0.525 | 5.250 | ... | ... | -0.017413 |
| -0.016412 | ... | ... | 26.850 | 1.325 | 28.175 | 216000 | 5.175 | -0.550 | 5.725 | ... | ... | -0.018029 |
| -0.017127 | ... | ... | 25.400 | 1.300 | 26.700 | 218000 | 5.650 | -0.600 | 6.250 | ... | ... | -0.018592 |
| -0.017783 | ... | ... | 23.975 | 1.275 | 25.250 | 220000 | 6.175 | -0.625 | 6.800 | ... | ... | -0.01915 |
| -0.018375 | ... | ... | 22.625 | 1.200 | 23.825 | 222000 | 6.725 | -0.675 | 7.400 | ... | ... | -0.019637 |
| -0.018946 | ... | ... | 21.275 | 1.175 | 22.450 | 224000 | 7.300 | -0.725 | 8.025 | ... | ... | -0.02005 |
| -0.019485 | ... | ... | 20 | 1.125 | 21.125 | 226000 | 7.950 | -0.750 | 8.700 | ... | ... | -0.020476 |
| -0.01998 | ... | ... | 18.750 | 1.100 | 19.850 | 228000 | 8.625 | -0.800 | 9.425 | 9.225 | 9.225 | -0.020811 |
| -0.020382 | ... | ... | 17.550 | 1.050 | 18.600 | 230000 | 9.325 | -0.850 | 10.175 | ... | ... | -0.021051 |
| -0.020729 | ... | ... | 16.400 | 1 | 17.400 | 232000 | 10.100 | -0.900 | 11 | ... | ... | -0.021278 |
| -0.021013 | ... | ... | 15.300 | 0.950 | 16.250 | 234000 | 10.900 | -0.950 | 11.850 | 11.550 | 11.550 | -0.0214 |
| -0.021232 | ... | ... | 14.250 | 0.900 | 15.150 | 236000 | 11.750 | -1 | 12.750 | ... | ... | -0.021456 |
| -0.02134 | ... | ... | 13.250 | 0.825 | 14.075 | 238000 | 12.675 | -1.025 | 13.700 | 13.375 | 12.600 | -0.021481 |
| -0.021417 | 12.500 | 11.900 | 12.275 | 0.800 | 13.075 | 240000 | 13.625 | -1.075 | 14.700 | ... | ... | -0.021394 |
| -0.021421 | ... | ... | 11.375 | 0.750 | 12.125 | 242000 | 14.625 | -1.125 | 15.750 | ... | ... | -0.021234 |
| -0.021311 | ... | ... | 10.500 | 0.700 | 11.200 | 244000 | 15.650 | -1.200 | 16.850 | ... | ... | -0.020961 |
| -0.021171 | ... | ... | 9.700 | 0.650 | 10.350 | 246000 | 16.750 | -1.250 | 18 | ... | ... | -0.020657 |
| -0.020921 | ... | ... | 8.950 | 0.575 | 9.525 | 248000 | 17.900 | -1.300 | 19.200 | ... | ... | -0.020286 |
| -0.020606 | ... | ... | 8.225 | 0.525 | 8.750 | 250000 | 19.100 | -1.350 | 20.450 | ... | ... | -0.019852 |
| -0.020276 | ... | ... | 7.550 | 0.500 | 8.050 | 252000 | 20.350 | -1.400 | 21.750 | ... | ... | -0.019362 |
| -0.01985 | ... | ... | 6.925 | 0.450 | 7.375 | 254000 | 21.625 | -1.450 | 23.075 | ... | ... | -0.018776 |
| -0.019379 | 6.500 | 6.500 | 6.350 | 0.400 | 6.750 | 256000 | 22.975 | -1.500 | 24.475 | ... | ... | -0.018195 |
| -0.018874 | ... | ... | 5.825 | 0.350 | 6.175 | 258000 | 24.350 | -1.550 | 25.900 | ... | ... | -0.017532 |
| -0.018291 | ... | ... | 5.325 | 0.300 | 5.625 | 260000 | 25.775 | -1.600 | 27.375 | ... | ... | -0.016848 |
| -0.017693 | ... | ... | 4.850 | 0.275 | 5.125 | 262000 | 27.250 | -1.625 | 28.875 | ... | ... | -0.016154 |
| -0.017095 | ... | ... | 4.450 | 0.225 | 4.675 | 264000 | 28.775 | -1.650 | 30.425 | ... | ... | -0.015467 |
| -0.016511 | ... | ... | 4.050 | 0.225 | 4.275 | 266000 | 30.325 | -1.675 | 32 | ... | ... | -0.014737 |
| -0.015824 | ... | ... | 3.700 | 0.175 | 3.875 | 268000 | 31.925 | -1.700 | 33.625 | ... | ... | -0.01404 |
| -0.015174 | ... | ... | 3.375 | 0.150 | 3.525 | 270000 | 33.550 | -1.725 | 35.275 | ... | ... | -0.013325 |
| -0.014582 | ... | ... | 3.075 | 0.150 | 3.225 | 272000 | 35.200 | -1.750 | 36.950 | ... | ... | -0.012598 |
| -0.013907 | ... | ... | 2.800 | 0.125 | 2.925 | 274000 | 36.875 | -1.775 | 38.650 | ... | ... | -0.011871 |
| -0.013231 | ... | ... | 2.550 | 0.100 | 2.650 | 276000 | 38.600 | -1.800 | 40.400 | ... | ... | -0.011235 |
| -0.012656 | ... | ... | 2.325 | 0.100 | 2.425 | 278000 | 40.325 | -1.825 | 42.150 | ... | ... | -0.010539 |
| -0.012015 | 2.150 | 2.150 | 2.125 | 0.075 | 2.200 | 280000 | 42.100 | -1.825 | 43.925 | ... | ... | -0.009964 |
| -0.011408 | ... | ... | 1.950 | 0.050 | 2 | 282000 | 43.875 | -1.850 | 45.725 | ... | ... | -0.009343 |
| -0.01074 | ... | ... | 1.775 | 0.025 | 1.800 | 284000 | 45.675 | -1.875 | 47.550 | ... | ... | -0.008773 |
| -0.01023 | ... | ... | 1.625 | 0.025 | 1.650 | 286000 | 47.500 | -1.875 | 49.375 | ... | ... | -0.008266 |
| -0.009675 | ... | ... | 1.475 | 0.025 | 1.500 | 288000 | 49.350 | -1.875 | 51.225 | ... | ... | -0.007832 |
| -0.009074 | ... | ... | 1.350 | 0 | 1.350 | 290000 | 51.200 | -1.900 | 53.100 | ... | ... | -0.007374 |
| -0.00855 | ... | ... | 1.225 | 0 | 1.225 | 292000 | 53.100 | -1.900 | 55 | ... | ... | -0.007114 |
| -0.008119 | ... | ... | 1.125 | 0 | 1.125 | 294000 | 54.975 | -1.925 | 56.900 | ... | ... | -0.006728 |
| -0.007657 | ... | ... | 1.025 | 0 | 1.025 | 296000 | 56.875 | -1.925 | 58.800 | ... | ... | -0.006442 |
| -0.007165 | ... | ... | 0.925 | 0 | 0.925 | 298000 | 58.800 | -1.925 | 60.725 | ... | ... | -0.006262 |
| -0.006788 | 0.825 | 0.800 | 0.850 | 0 | 0.850 | 300000 | 60.725 | -1.925 | 62.650 | ... | ... | -0.006076 |
| -0.006388 | ... | ... | 0.775 | 0 | 0.775 | 302000 | 62.675 | -1.925 | 64.600 | ... | ... | -0.006005 |
| -0.005965 | ... | ... | 0.725 | -0.025 | 0.700 | 304000 | 64.625 | -1.925 | 66.550 | ... | ... | -0.005932 |
| -0.005683 | ... | ... | 0.650 | 0 | 0.650 | 306000 | 66.600 | -1.925 | 68.525 | ... | ... | -0.005979 |
| -0.005215 | ... | ... | 0.600 | -0.025 | 0.575 | 308000 | 68.575 | -1.925 | 70.500 | ... | ... | -0.006026 |
| -0.005075 | ... | ... | 0.550 | 0 | 0.550 | 310000 | 70.550 | -1.925 | 72.475 | ... | ... | -0.006072 |
| -0.004749 | ... | ... | 0.500 | 0 | 0.500 | 312000 | 72.550 | -1.925 | 74.475 | ... | ... | -0.006243 |
| -0.004406 | ... | ... | 0.475 | -0.025 | 0.450 | 314000 | 74.550 | -1.925 | 76.475 | ... | ... | -0.006413 |
| -0.00424 | ... | ... | 0.425 | 0 | 0.425 | 316000 | 76.550 | -1.925 | 78.475 | ... | ... | -0.006583 |
| -0.004068 | ... | ... | 0.400 | 0 | 0.400 | 318000 | 78.550 | -1.925 | 80.475 | ... | ... | -0.006753 |
| -0.003686 | ... | ... | 0.375 | -0.025 | 0.350 | 320000 | 80.550 | -1.925 | 82.475 | ... | ... | -0.006923 |
| -0.003496 | ... | ... | 0.325 | 0 | 0.325 | 322000 | 82.550 | -1.925 | 84.475 | ... | ... | -0.007093 |
| -0.003299 | ... | ... | 0.325 | -0.025 | 0.300 | 324000 | 84.550 | -1.925 | 86.475 | ... | ... | -0.007263 |
| -0.003315 | ... | ... | 0.300 | 0 | 0.300 | 326000 | 86.550 | -1.925 | 88.475 | ... | ... | -0.007432 |
| -0.003109 | ... | ... | 0.275 | 0 | 0.275 | 328000 | 88.550 | -1.925 | 90.475 | ... | ... | -0.007602 |
| -0.002895 | ... | ... | 0.250 | 0 | 0.250 | 330000 | 90.550 | -1.925 | 92.475 | ... | ... | -0.007771 |
| -0.002674 | ... | ... | 0.250 | -0.025 | 0.225 | 332000 | 92.550 | -1.925 | 94.475 | ... | ... | -0.00794 |
| -0.002685 | ... | ... | 0.225 | 0 | 0.225 | 334000 | 94.550 | -1.925 | 96.475 | ... | ... | -0.008109 |
| -0.002453 | ... | ... | 0.225 | -0.025 | 0.200 | 336000 | 96.550 | -1.925 | 98.475 | ... | ... | -0.008278 |
| -0.002211 | ... | ... | 0.200 | -0.025 | 0.175 | 338000 | 98.550 | -1.925 | 100.475 | ... | ... | -0.008446 |
| -0.00222 | ... | ... | 0.200 | -0.025 | 0.175 | 340000 | 100.550 | -1.925 | 102.475 | ... | ... | -0.008615 |
| -0.001966 | ... | ... | 0.175 | -0.025 | 0.150 | 342000 | 102.550 | -1.925 | 104.475 | ... | ... | -0.008783 |
| -0.001973 | ... | ... | 0.175 | -0.025 | 0.150 | 344000 | 104.550 | -1.925 | 106.475 | ... | ... | -0.008951 |
| -0.001706 | ... | ... | 0.175 | -0.050 | 0.125 | 346000 | 106.550 | -1.925 | 108.475 | ... | ... | -0.00912 |
| -0.001712 | ... | ... | 0.150 | -0.025 | 0.125 | 348000 | 108.550 | -1.925 | 110.475 | ... | ... | -0.009287 |
| -0.001717 | ... | ... | 0.150 | -0.025 | 0.125 | 350000 | 110.550 | -1.925 | 112.475 | ... | ... | -0.009455 |
| -0.001723 | ... | ... | 0.150 | -0.025 | 0.125 | 352000 | 112.550 | -1.925 | 114.475 | ... | ... | -0.009623 |
| -0.001728 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 114.550 | -1.925 | 116.475 | ... | ... | -0.00979 |
| -0.001443 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 116.550 | -1.925 | 118.475 | ... | ... | -0.009958 |
| -0.001451 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 120.550 | -1.925 | 122.475 | ... | ... | -0.010292 |
| -0.001158 | ... | ... | 0.100 | -0.025 | 0.075 | 370000 | 130.550 | -1.925 | 132.475 | ... | ... | -0.011124 |
| -0.001172 | ... | ... | 0.100 | -0.025 | 0.075 | 380000 | 140.550 | -1.925 | 142.475 | ... | ... | -0.011953 |
| -0.001185 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 150.550 | -1.925 | 152.475 | ... | ... | -0.012777 |
| -0.000851 | ... | ... | 0.075 | -0.025 | 0.050 | 400000 | 160.550 | -1.925 | 162.475 | ... | ... | -0.013597 |
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.