Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006401 | ... | ... | 132.675 | -0.125 | 132.550 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000548 |
| -0.006228 | ... | ... | 130.675 | -0.125 | 130.550 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000547 |
| -0.006054 | ... | ... | 128.675 | -0.125 | 128.550 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000546 |
| -0.005878 | ... | ... | 126.675 | -0.125 | 126.550 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00098 |
| -0.005699 | ... | ... | 124.675 | -0.125 | 124.550 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000978 |
| -0.005519 | ... | ... | 122.675 | -0.125 | 122.550 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000976 |
| -0.005337 | ... | ... | 120.675 | -0.125 | 120.550 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000974 |
| -0.005154 | ... | ... | 118.675 | -0.125 | 118.550 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000971 |
| -0.004968 | ... | ... | 116.675 | -0.125 | 116.550 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000969 |
| -0.004781 | ... | ... | 114.675 | -0.125 | 114.550 | 116000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001356 |
| -0.004593 | ... | ... | 112.675 | -0.125 | 112.550 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001352 |
| -0.004402 | ... | ... | 110.675 | -0.125 | 110.550 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001349 |
| -0.004211 | ... | ... | 108.675 | -0.125 | 108.550 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.001345 |
| -0.004018 | ... | ... | 106.675 | -0.125 | 106.550 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.001701 |
| -0.003823 | ... | ... | 104.675 | -0.125 | 104.550 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.001696 |
| -0.003627 | ... | ... | 102.675 | -0.125 | 102.550 | 128000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00203 |
| -0.00343 | ... | ... | 100.675 | -0.125 | 100.550 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.002023 |
| -0.003231 | ... | ... | 98.675 | -0.125 | 98.550 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.002016 |
| -0.003031 | ... | ... | 96.675 | -0.125 | 96.550 | 134000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002009 |
| -0.002829 | ... | ... | 94.675 | -0.125 | 94.550 | 136000 | 0.150 | 0 | 0.150 | ... | ... | -0.002322 |
| -0.002626 | ... | ... | 92.675 | -0.125 | 92.550 | 138000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002313 |
| -0.002421 | ... | ... | 90.675 | -0.125 | 90.550 | 140000 | 0.175 | 0 | 0.175 | ... | ... | -0.00261 |
| -0.002215 | ... | ... | 88.675 | -0.125 | 88.550 | 142000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002599 |
| -0.002007 | ... | ... | 86.675 | -0.125 | 86.550 | 144000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002881 |
| -0.001797 | ... | ... | 84.675 | -0.125 | 84.550 | 146000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002868 |
| -0.001586 | ... | ... | 82.675 | -0.125 | 82.550 | 148000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003137 |
| -0.001373 | ... | ... | 80.675 | -0.125 | 80.550 | 150000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003394 |
| -0.001158 | ... | ... | 78.675 | -0.125 | 78.550 | 152000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003642 |
| -0.00094 | ... | ... | 76.675 | -0.125 | 76.550 | 154000 | 0.325 | 0 | 0.325 | ... | ... | -0.004132 |
| -0.00072 | ... | ... | 74.675 | -0.125 | 74.550 | 156000 | 0.350 | 0 | 0.350 | 0.350 | 0.350 | -0.004354 |
| -0.000498 | ... | ... | 72.675 | -0.125 | 72.550 | 158000 | 0.400 | 0 | 0.400 | ... | ... | -0.004803 |
| -0.000273 | ... | ... | 70.675 | -0.125 | 70.550 | 160000 | 0.400 | -0.050 | 0.450 | 0.400 | 0.400 | -0.004775 |
| -0.000254 | ... | ... | 68.700 | -0.125 | 68.575 | 162000 | 0.475 | 0 | 0.475 | ... | ... | -0.005417 |
| -0.000234 | ... | ... | 66.700 | -0.100 | 66.600 | 164000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.00581 |
| -0.000215 | ... | ... | 64.725 | -0.100 | 64.625 | 166000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.006184 |
| -0.000195 | ... | ... | 62.775 | -0.125 | 62.650 | 168000 | 0.625 | 0 | 0.625 | ... | ... | -0.006539 |
| -0.000383 | ... | ... | 60.800 | -0.100 | 60.700 | 170000 | 0.675 | 0 | 0.675 | ... | ... | -0.006876 |
| -0.000568 | ... | ... | 58.850 | -0.100 | 58.750 | 172000 | 0.750 | 0 | 0.750 | ... | ... | -0.007382 |
| -0.00075 | ... | ... | 56.925 | -0.125 | 56.800 | 174000 | 0.800 | 0 | 0.800 | ... | ... | -0.00768 |
| -0.000929 | ... | ... | 55 | -0.150 | 54.850 | 176000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.008134 |
| -0.001299 | ... | ... | 53.075 | -0.150 | 52.925 | 178000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.00856 |
| -0.001658 | ... | ... | 51.175 | -0.175 | 51 | 180000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.00896 |
| -0.002187 | ... | ... | 49.275 | -0.175 | 49.100 | 182000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.009487 |
| -0.002693 | ... | ... | 47.400 | -0.200 | 47.200 | 184000 | 1.225 | -0.050 | 1.275 | ... | ... | -0.009977 |
| -0.003344 | ... | ... | 45.525 | -0.200 | 45.325 | 186000 | 1.325 | 0 | 1.325 | 1.325 | 1.325 | -0.010431 |
| -0.004116 | ... | ... | 43.675 | -0.200 | 43.475 | 188000 | 1.425 | -0.025 | 1.450 | 1.425 | 1.425 | -0.010849 |
| -0.004839 | ... | ... | 41.825 | -0.200 | 41.625 | 190000 | 1.600 | -0.100 | 1.700 | ... | ... | -0.01162 |
| -0.005658 | ... | ... | 40 | -0.200 | 39.800 | 192000 | 1.775 | -0.100 | 1.875 | ... | ... | -0.012321 |
| -0.00655 | ... | ... | 38.200 | -0.200 | 38 | 194000 | 1.950 | -0.100 | 2.050 | ... | ... | -0.012955 |
| -0.007371 | ... | ... | 36.425 | -0.225 | 36.200 | 196000 | 2.150 | -0.100 | 2.250 | ... | ... | -0.013634 |
| -0.00836 | ... | ... | 34.675 | -0.225 | 34.450 | 198000 | 2.375 | -0.100 | 2.475 | ... | ... | -0.014343 |
| -0.009368 | ... | ... | 32.925 | -0.200 | 32.725 | 200000 | 2.625 | -0.100 | 2.725 | ... | ... | -0.015068 |
| -0.010274 | ... | ... | 31.225 | -0.225 | 31 | 202000 | 2.900 | -0.100 | 3 | ... | ... | -0.015794 |
| -0.011276 | ... | ... | 29.550 | -0.225 | 29.325 | 204000 | 3.200 | -0.100 | 3.300 | ... | ... | -0.016508 |
| -0.012252 | ... | ... | 27.900 | -0.225 | 27.675 | 206000 | 3.525 | -0.100 | 3.625 | ... | ... | -0.017198 |
| -0.01327 | ... | ... | 26.300 | -0.225 | 26.075 | 208000 | 3.875 | -0.100 | 3.975 | 3.900 | 3.900 | -0.017852 |
| -0.014226 | ... | ... | 24.725 | -0.225 | 24.500 | 210000 | 4.250 | -0.025 | 4.275 | 4.325 | 4.250 | -0.018458 |
| -0.015109 | ... | ... | 23.175 | -0.225 | 22.950 | 212000 | 4.700 | -0.100 | 4.800 | ... | ... | -0.019145 |
| -0.015977 | ... | ... | 21.675 | -0.225 | 21.450 | 214000 | 5.175 | -0.100 | 5.275 | ... | ... | -0.019748 |
| -0.016807 | ... | ... | 20.225 | -0.225 | 20 | 216000 | 5.700 | -0.100 | 5.800 | ... | ... | -0.02032 |
| -0.01752 | ... | ... | 18.800 | -0.225 | 18.575 | 218000 | 6.250 | -0.100 | 6.350 | ... | ... | -0.020786 |
| -0.018222 | ... | ... | 17.450 | -0.225 | 17.225 | 220000 | 6.500 | -0.350 | 6.850 | 6.500 | 6.500 | -0.02041 |
| -0.01878 | ... | ... | 16.125 | -0.225 | 15.900 | 222000 | 7.500 | -0.100 | 7.600 | ... | ... | -0.021529 |
| -0.01924 | ... | ... | 14.850 | -0.225 | 14.625 | 224000 | 8.300 | 0.100 | 8.200 | 8.300 | 8.300 | -0.021985 |
| -0.019589 | ... | ... | 13.625 | -0.225 | 13.400 | 226000 | 8.925 | -0.100 | 9.025 | 9 | 8.875 | -0.021883 |
| -0.020357 | 12.500 | 12.500 | 12.250 | 0.250 | 12.500 | 228000 | 9.725 | -0.100 | 9.825 | 9.775 | 9.775 | -0.021932 |
| -0.020689 | 11.500 | 11 | 11.125 | 0.375 | 11.500 | 230000 | 10 | -0.575 | 10.575 | 10.250 | 10 | -0.020756 |
| -0.019971 | 10.100 | 10.100 | 10.250 | -0.175 | 10.075 | 232000 | 11.500 | -0.075 | 11.575 | ... | ... | -0.021733 |
| -0.019836 | ... | ... | 9.250 | -0.175 | 9.075 | 234000 | 12.450 | -0.075 | 12.525 | ... | ... | -0.021428 |
| -0.019555 | ... | ... | 8.325 | -0.200 | 8.125 | 236000 | 13.475 | -0.075 | 13.550 | ... | ... | -0.021046 |
| -0.019178 | ... | ... | 7.425 | -0.175 | 7.250 | 238000 | 14.575 | -0.050 | 14.625 | ... | ... | -0.020591 |
| -0.018065 | 6.150 | 6.150 | 6.425 | -0.275 | 6.150 | 240000 | 15.725 | -0.050 | 15.775 | ... | ... | -0.020018 |
| -0.018054 | ... | ... | 5.875 | -0.200 | 5.675 | 242000 | 16.925 | -0.075 | 17 | ... | ... | -0.019333 |
| -0.016774 | 4.750 | 4.750 | 5 | -0.250 | 4.750 | 244000 | 18.225 | -0.050 | 18.275 | ... | ... | -0.018658 |
| -0.016599 | ... | ... | 4.550 | -0.175 | 4.375 | 246000 | 19.575 | -0.050 | 19.625 | ... | ... | -0.017901 |
| -0.015788 | ... | ... | 4 | -0.175 | 3.825 | 248000 | 21 | -0.025 | 21.025 | ... | ... | -0.01714 |
| -0.014905 | ... | ... | 3.500 | -0.175 | 3.325 | 250000 | 22.475 | -0.025 | 22.500 | ... | ... | -0.016337 |
| -0.014054 | ... | ... | 3.050 | -0.150 | 2.900 | 252000 | 24.025 | -0.025 | 24.050 | ... | ... | -0.015586 |
| -0.013013 | 2.475 | 2.475 | 2.525 | -0.050 | 2.475 | 254000 | 25.625 | 0 | 25.625 | ... | ... | -0.014845 |
| -0.012344 | ... | ... | 2.325 | -0.125 | 2.200 | 256000 | 27.275 | 0 | 27.275 | ... | ... | -0.014139 |
| -0.011549 | ... | ... | 2.025 | -0.100 | 1.925 | 258000 | 28.975 | 0.025 | 28.950 | ... | ... | -0.013497 |
| -0.010842 | ... | ... | 1.775 | -0.075 | 1.700 | 260000 | 30.725 | 0.050 | 30.675 | ... | ... | -0.012944 |
| -0.010027 | ... | ... | 1.550 | -0.075 | 1.475 | 262000 | 32.500 | 0.050 | 32.450 | ... | ... | -0.012414 |
| -0.00935 | ... | ... | 1.375 | -0.075 | 1.300 | 264000 | 34.325 | 0.075 | 34.250 | ... | ... | -0.012021 |
| -0.008722 | ... | ... | 1.200 | -0.050 | 1.150 | 266000 | 36.150 | 0.075 | 36.075 | ... | ... | -0.011582 |
| -0.008162 | ... | ... | 1.050 | -0.025 | 1.025 | 268000 | 38.025 | 0.100 | 37.925 | ... | ... | -0.011314 |
| -0.007693 | ... | ... | 0.950 | -0.025 | 0.925 | 270000 | 39.900 | 0.100 | 39.800 | ... | ... | -0.011017 |
| -0.007177 | ... | ... | 0.850 | -0.025 | 0.825 | 272000 | 41.800 | 0.100 | 41.700 | ... | ... | -0.010808 |
| -0.006612 | ... | ... | 0.750 | -0.025 | 0.725 | 274000 | 43.725 | 0.100 | 43.625 | ... | ... | -0.010696 |
| -0.006172 | ... | ... | 0.675 | -0.025 | 0.650 | 276000 | 45.650 | 0.100 | 45.550 | ... | ... | -0.01057 |
| -0.00588 | ... | ... | 0.600 | 0 | 0.600 | 278000 | 47.600 | 0.125 | 47.475 | ... | ... | -0.010553 |
| -0.005568 | ... | ... | 0.550 | 0 | 0.550 | 280000 | 49.550 | 0.125 | 49.425 | ... | ... | -0.010529 |
| -0.005233 | ... | ... | 0.500 | 0 | 0.500 | 282000 | 51.525 | 0.125 | 51.400 | ... | ... | -0.010622 |
| -0.004876 | ... | ... | 0.450 | 0 | 0.450 | 284000 | 53.500 | 0.125 | 53.375 | ... | ... | -0.010712 |
| -0.004496 | ... | ... | 0.425 | -0.025 | 0.400 | 286000 | 55.475 | 0.125 | 55.350 | ... | ... | -0.010798 |
| -0.004314 | ... | ... | 0.400 | -0.025 | 0.375 | 288000 | 57.450 | 0.125 | 57.325 | ... | ... | -0.010882 |
| -0.004123 | ... | ... | 0.350 | 0 | 0.350 | 290000 | 59.450 | 0.125 | 59.325 | ... | ... | -0.011091 |
| -0.003922 | ... | ... | 0.325 | 0 | 0.325 | 292000 | 61.450 | 0.125 | 61.325 | ... | ... | -0.0113 |
| -0.003712 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 63.450 | 0.125 | 63.325 | ... | ... | -0.011507 |
| -0.003491 | ... | ... | 0.300 | -0.025 | 0.275 | 296000 | 65.450 | 0.125 | 65.325 | ... | ... | -0.011714 |
| -0.003261 | ... | ... | 0.275 | -0.025 | 0.250 | 298000 | 67.450 | 0.125 | 67.325 | ... | ... | -0.01192 |
| -0.003019 | ... | ... | 0.250 | -0.025 | 0.225 | 300000 | 69.450 | 0.125 | 69.325 | ... | ... | -0.012125 |
| -0.003037 | ... | ... | 0.225 | 0 | 0.225 | 302000 | 71.450 | 0.125 | 71.325 | ... | ... | -0.01233 |
| -0.002781 | ... | ... | 0.225 | -0.025 | 0.200 | 304000 | 73.450 | 0.125 | 73.325 | ... | ... | -0.012533 |
| -0.002797 | ... | ... | 0.200 | 0 | 0.200 | 306000 | 75.450 | 0.125 | 75.325 | ... | ... | -0.012736 |
| -0.002527 | ... | ... | 0.200 | -0.025 | 0.175 | 308000 | 77.450 | 0.125 | 77.325 | ... | ... | -0.012939 |
| -0.00254 | ... | ... | 0.175 | 0 | 0.175 | 310000 | 79.450 | 0.125 | 79.325 | ... | ... | -0.013141 |
| -0.002254 | ... | ... | 0.175 | -0.025 | 0.150 | 312000 | 81.450 | 0.125 | 81.325 | ... | ... | -0.013342 |
| -0.002265 | ... | ... | 0.175 | -0.025 | 0.150 | 314000 | 83.450 | 0.125 | 83.325 | ... | ... | -0.013543 |
| -0.002275 | ... | ... | 0.150 | 0 | 0.150 | 316000 | 85.450 | 0.125 | 85.325 | ... | ... | -0.013743 |
| -0.001971 | ... | ... | 0.150 | -0.025 | 0.125 | 318000 | 87.450 | 0.125 | 87.325 | ... | ... | -0.013943 |
| -0.001979 | ... | ... | 0.150 | -0.025 | 0.125 | 320000 | 89.450 | 0.125 | 89.325 | ... | ... | -0.014142 |
| -0.001987 | ... | ... | 0.125 | 0 | 0.125 | 322000 | 91.450 | 0.125 | 91.325 | ... | ... | -0.014341 |
| -0.001995 | ... | ... | 0.125 | 0 | 0.125 | 324000 | 93.450 | 0.125 | 93.325 | ... | ... | -0.014539 |
| -0.002003 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 95.450 | 0.125 | 95.325 | ... | ... | -0.014737 |
| -0.001675 | ... | ... | 0.125 | -0.025 | 0.100 | 328000 | 97.450 | 0.125 | 97.325 | ... | ... | -0.014934 |
| -0.001681 | ... | ... | 0.125 | -0.025 | 0.100 | 330000 | 99.450 | 0.125 | 99.325 | ... | ... | -0.015131 |
| -0.001687 | ... | ... | 0.125 | -0.025 | 0.100 | 332000 | 101.450 | 0.125 | 101.325 | ... | ... | -0.015328 |
| -0.001693 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 103.450 | 0.125 | 103.325 | ... | ... | -0.015524 |
| -0.001698 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 105.450 | 0.125 | 105.325 | ... | ... | -0.01572 |
| -0.001704 | ... | ... | 0.100 | 0 | 0.100 | 338000 | 107.450 | 0.125 | 107.325 | ... | ... | -0.015915 |
| -0.001347 | ... | ... | 0.100 | -0.025 | 0.075 | 340000 | 109.450 | 0.125 | 109.325 | ... | ... | -0.01611 |
| -0.001351 | ... | ... | 0.100 | -0.025 | 0.075 | 342000 | 111.450 | 0.125 | 111.325 | ... | ... | -0.016305 |
| -0.001356 | ... | ... | 0.100 | -0.025 | 0.075 | 344000 | 113.450 | 0.125 | 113.325 | ... | ... | -0.0165 |
| -0.001359 | ... | ... | 0.100 | -0.025 | 0.075 | 346000 | 115.450 | 0.125 | 115.325 | ... | ... | -0.016694 |
| -0.001363 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 117.450 | 0.125 | 117.325 | ... | ... | -0.016887 |
| -0.001367 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 119.450 | 0.125 | 119.325 | ... | ... | -0.017081 |
| -0.001371 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 121.450 | 0.125 | 121.325 | ... | ... | -0.017274 |
| -0.000979 | ... | ... | 0.075 | -0.025 | 0.050 | 354000 | 123.450 | 0.125 | 123.325 | ... | ... | -0.017466 |
| -0.000981 | ... | ... | 0.075 | -0.025 | 0.050 | 356000 | 125.450 | 0.125 | 125.325 | ... | ... | -0.017659 |
| -0.000984 | ... | ... | 0.075 | -0.025 | 0.050 | 358000 | 127.450 | 0.125 | 127.325 | ... | ... | -0.017851 |
| -0.000986 | ... | ... | 0.075 | -0.025 | 0.050 | 360000 | 129.450 | 0.125 | 129.325 | ... | ... | -0.018043 |
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.