Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010082 | ... | ... | 138.175 | 2.100 | 140.275 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000385 |
| -0.009975 | ... | ... | 136.175 | 2.100 | 138.275 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000384 |
| -0.009864 | ... | ... | 134.175 | 2.100 | 136.275 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000384 |
| -0.009751 | ... | ... | 132.175 | 2.100 | 134.275 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000383 |
| -0.009636 | ... | ... | 130.175 | 2.100 | 132.275 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000382 |
| -0.009519 | ... | ... | 128.175 | 2.100 | 130.275 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000686 |
| -0.0094 | ... | ... | 126.175 | 2.100 | 128.275 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000685 |
| -0.009278 | ... | ... | 124.175 | 2.100 | 126.275 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000684 |
| -0.009155 | ... | ... | 122.175 | 2.100 | 124.275 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000682 |
| -0.009031 | ... | ... | 120.175 | 2.100 | 122.275 | 116000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00068 |
| -0.008904 | ... | ... | 118.175 | 2.100 | 120.275 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.000953 |
| -0.008776 | ... | ... | 116.175 | 2.100 | 118.275 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.00095 |
| -0.008646 | ... | ... | 114.175 | 2.100 | 116.275 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000948 |
| -0.008515 | ... | ... | 112.175 | 2.100 | 114.275 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000945 |
| -0.008383 | ... | ... | 110.175 | 2.100 | 112.275 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.001196 |
| -0.00825 | ... | ... | 108.175 | 2.100 | 110.275 | 128000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001192 |
| -0.008115 | ... | ... | 106.175 | 2.100 | 108.275 | 130000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001189 |
| -0.007979 | ... | ... | 104.175 | 2.100 | 106.275 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.001423 |
| -0.007842 | ... | ... | 102.175 | 2.100 | 104.275 | 134000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001418 |
| -0.007704 | ... | ... | 100.175 | 2.100 | 102.275 | 136000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.00164 |
| -0.007565 | ... | ... | 98.175 | 2.100 | 100.275 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.001851 |
| -0.007425 | ... | ... | 96.175 | 2.100 | 98.275 | 140000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001845 |
| -0.007284 | ... | ... | 94.175 | 2.100 | 96.275 | 142000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002046 |
| -0.007143 | ... | ... | 92.175 | 2.100 | 94.275 | 144000 | 0.225 | 0 | 0.225 | ... | ... | -0.00224 |
| -0.007 | ... | ... | 90.175 | 2.100 | 92.275 | 146000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002231 |
| -0.006857 | ... | ... | 88.175 | 2.100 | 90.275 | 148000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002416 |
| -0.006713 | ... | ... | 86.175 | 2.100 | 88.275 | 150000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002594 |
| -0.006568 | ... | ... | 84.175 | 2.100 | 86.275 | 152000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.002766 |
| -0.006423 | ... | ... | 82.175 | 2.100 | 84.275 | 154000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003107 |
| -0.006277 | ... | ... | 80.175 | 2.100 | 82.275 | 156000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.003263 |
| -0.006131 | ... | ... | 78.175 | 2.100 | 80.275 | 158000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003577 |
| -0.005984 | ... | ... | 76.175 | 2.100 | 78.275 | 160000 | 0.450 | -0.050 | 0.500 | 0.500 | 0.500 | -0.003719 |
| -0.005836 | ... | ... | 74.175 | 2.100 | 76.275 | 162000 | 0.500 | -0.050 | 0.550 | ... | ... | -0.00401 |
| -0.005688 | ... | ... | 72.175 | 2.100 | 74.275 | 164000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.004289 |
| -0.005539 | ... | ... | 70.200 | 2.075 | 72.275 | 166000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.004698 |
| -0.005489 | ... | ... | 68.225 | 2.075 | 70.300 | 168000 | 0.675 | -0.075 | 0.750 | ... | ... | -0.004947 |
| -0.005437 | ... | ... | 66.275 | 2.050 | 68.325 | 170000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.005318 |
| -0.005481 | ... | ... | 64.325 | 2.050 | 66.375 | 172000 | 0.825 | -0.100 | 0.925 | 0.900 | 0.900 | -0.00567 |
| -0.005524 | ... | ... | 62.400 | 2.025 | 64.425 | 174000 | 0.900 | -0.100 | 1 | ... | ... | -0.006004 |
| -0.005659 | ... | ... | 60.475 | 2.025 | 62.500 | 176000 | 1 | -0.100 | 1.100 | ... | ... | -0.006438 |
| -0.00579 | ... | ... | 58.575 | 2 | 60.575 | 178000 | 1.075 | -0.150 | 1.225 | ... | ... | -0.006733 |
| -0.005916 | ... | ... | 56.675 | 1.975 | 58.650 | 180000 | 1.200 | -0.125 | 1.325 | ... | ... | -0.007231 |
| -0.006217 | ... | ... | 54.825 | 1.950 | 56.775 | 182000 | 1.300 | -0.175 | 1.475 | ... | ... | -0.007592 |
| -0.006418 | ... | ... | 52.950 | 1.925 | 54.875 | 184000 | 1.425 | -0.175 | 1.600 | ... | ... | -0.008032 |
| -0.006784 | ... | ... | 51.125 | 1.900 | 53.025 | 186000 | 1.550 | -0.200 | 1.750 | ... | ... | -0.008442 |
| -0.007132 | ... | ... | 49.300 | 1.875 | 51.175 | 188000 | 1.700 | -0.225 | 1.925 | ... | ... | -0.008917 |
| -0.007462 | ... | ... | 47.500 | 1.825 | 49.325 | 190000 | 1.875 | -0.250 | 2.125 | ... | ... | -0.009445 |
| -0.007932 | ... | ... | 45.700 | 1.825 | 47.525 | 192000 | 2.050 | -0.275 | 2.325 | ... | ... | -0.009932 |
| -0.008374 | ... | ... | 43.950 | 1.775 | 45.725 | 194000 | 2.250 | -0.300 | 2.550 | ... | ... | -0.010459 |
| -0.008934 | ... | ... | 42.200 | 1.775 | 43.975 | 196000 | 2.475 | -0.325 | 2.800 | ... | ... | -0.011018 |
| -0.009455 | ... | ... | 40.500 | 1.725 | 42.225 | 198000 | 2.700 | -0.350 | 3.050 | ... | ... | -0.011525 |
| -0.010005 | ... | ... | 38.825 | 1.675 | 40.500 | 200000 | 2.975 | -0.375 | 3.350 | ... | ... | -0.012122 |
| -0.010639 | ... | ... | 37.150 | 1.675 | 38.825 | 202000 | 3.250 | -0.425 | 3.675 | ... | ... | -0.012657 |
| -0.011218 | ... | ... | 35.525 | 1.625 | 37.150 | 204000 | 3.575 | -0.450 | 4.025 | ... | ... | -0.013259 |
| -0.01186 | ... | ... | 33.925 | 1.600 | 35.525 | 206000 | 3.925 | -0.450 | 4.375 | ... | ... | -0.01385 |
| -0.012494 | ... | ... | 32.375 | 1.550 | 33.925 | 208000 | 4.275 | -0.500 | 4.775 | ... | ... | -0.014368 |
| -0.013166 | ... | ... | 30.825 | 1.550 | 32.375 | 210000 | 4.675 | -0.550 | 5.225 | 4.750 | 4.750 | -0.014921 |
| -0.013761 | ... | ... | 29.325 | 1.500 | 30.825 | 212000 | 5.125 | -0.550 | 5.675 | ... | ... | -0.015496 |
| -0.014377 | ... | ... | 27.875 | 1.450 | 29.325 | 214000 | 5.575 | -0.600 | 6.175 | ... | ... | -0.015983 |
| -0.015001 | ... | ... | 26.425 | 1.450 | 27.875 | 216000 | 6.075 | -0.625 | 6.700 | ... | ... | -0.016477 |
| -0.015579 | ... | ... | 25.050 | 1.400 | 26.450 | 218000 | 6.625 | -0.650 | 7.275 | 7.350 | 7.350 | -0.016965 |
| -0.016106 | ... | ... | 23.675 | 1.375 | 25.050 | 220000 | 7.175 | -0.700 | 7.875 | ... | ... | -0.017354 |
| -0.016618 | ... | ... | 22.375 | 1.325 | 23.700 | 222000 | 7.775 | -0.750 | 8.525 | ... | ... | -0.017727 |
| -0.017068 | 21.900 | 21.900 | 21.100 | 1.275 | 22.375 | 224000 | 8.425 | -0.775 | 9.200 | ... | ... | -0.018074 |
| -0.01749 | ... | ... | 19.850 | 1.250 | 21.100 | 226000 | 9.100 | -0.825 | 9.925 | ... | ... | -0.018352 |
| -0.017877 | ... | ... | 18.675 | 1.200 | 19.875 | 228000 | 9.825 | -0.850 | 10.675 | ... | ... | -0.018594 |
| -0.018188 | ... | ... | 17.525 | 1.150 | 18.675 | 230000 | 10.600 | -0.875 | 11.475 | 11.450 | 11.450 | -0.018794 |
| -0.018456 | 15.950 | 15.950 | 16.425 | 1.100 | 17.525 | 232000 | 11.400 | -0.925 | 12.325 | ... | ... | -0.018913 |
| -0.018642 | ... | ... | 15.350 | 1.050 | 16.400 | 234000 | 12.225 | -1 | 13.225 | ... | ... | -0.018951 |
| -0.018812 | ... | ... | 14.325 | 1.025 | 15.350 | 236000 | 13.125 | -1.050 | 14.175 | 14.350 | 13.750 | -0.018973 |
| -0.018897 | 14.075 | 14.075 | 13.350 | 0.975 | 14.325 | 238000 | 14.050 | -1.100 | 15.150 | ... | ... | -0.018908 |
| -0.018928 | ... | ... | 12.425 | 0.925 | 13.350 | 240000 | 15.025 | -1.150 | 16.175 | ... | ... | -0.01879 |
| -0.018873 | ... | ... | 11.550 | 0.850 | 12.400 | 242000 | 16.050 | -1.200 | 17.250 | ... | ... | -0.01862 |
| -0.018765 | ... | ... | 10.700 | 0.800 | 11.500 | 244000 | 17.100 | -1.250 | 18.350 | ... | ... | -0.018363 |
| -0.018604 | ... | ... | 9.925 | 0.725 | 10.650 | 246000 | 18.200 | -1.325 | 19.525 | ... | ... | -0.018055 |
| -0.018395 | ... | ... | 9.175 | 0.675 | 9.850 | 248000 | 19.350 | -1.375 | 20.725 | ... | ... | -0.017699 |
| -0.01814 | 9.025 | 9.025 | 8.475 | 0.625 | 9.100 | 250000 | 20.550 | -1.425 | 21.975 | ... | ... | -0.017298 |
| -0.017806 | ... | ... | 7.800 | 0.575 | 8.375 | 252000 | 21.800 | -1.475 | 23.275 | ... | ... | -0.016857 |
| -0.017475 | ... | ... | 7.200 | 0.525 | 7.725 | 254000 | 23.075 | -1.550 | 24.625 | ... | ... | -0.016344 |
| -0.017074 | 7.150 | 7.150 | 6.625 | 0.475 | 7.100 | 256000 | 24.425 | -1.575 | 26 | ... | ... | -0.015843 |
| -0.016608 | ... | ... | 6.075 | 0.425 | 6.500 | 258000 | 25.800 | -1.625 | 27.425 | ... | ... | -0.015282 |
| -0.016169 | ... | ... | 5.600 | 0.375 | 5.975 | 260000 | 27.225 | -1.675 | 28.900 | ... | ... | -0.014709 |
| -0.01568 | ... | ... | 5.125 | 0.350 | 5.475 | 262000 | 28.675 | -1.725 | 30.400 | ... | ... | -0.014087 |
| -0.015144 | ... | ... | 4.700 | 0.300 | 5 | 264000 | 30.175 | -1.775 | 31.950 | ... | ... | -0.013472 |
| -0.014674 | ... | ... | 4.325 | 0.275 | 4.600 | 266000 | 31.725 | -1.800 | 33.525 | ... | ... | -0.012876 |
| -0.014121 | ... | ... | 3.950 | 0.250 | 4.200 | 268000 | 33.300 | -1.825 | 35.125 | ... | ... | -0.012257 |
| -0.013603 | ... | ... | 3.625 | 0.225 | 3.850 | 270000 | 34.925 | -1.850 | 36.775 | ... | ... | -0.01168 |
| -0.013073 | ... | ... | 3.325 | 0.200 | 3.525 | 272000 | 36.575 | -1.875 | 38.450 | ... | ... | -0.011099 |
| -0.012538 | ... | ... | 3.050 | 0.175 | 3.225 | 274000 | 38.250 | -1.900 | 40.150 | ... | ... | -0.010522 |
| -0.012006 | ... | ... | 2.800 | 0.150 | 2.950 | 276000 | 39.950 | -1.925 | 41.875 | ... | ... | -0.009957 |
| -0.011484 | ... | ... | 2.575 | 0.125 | 2.700 | 278000 | 41.675 | -1.950 | 43.625 | ... | ... | -0.009411 |
| -0.010982 | ... | ... | 2.350 | 0.125 | 2.475 | 280000 | 43.425 | -1.950 | 45.375 | ... | ... | -0.008894 |
| -0.010429 | ... | ... | 2.150 | 0.100 | 2.250 | 282000 | 45.200 | -1.975 | 47.175 | ... | ... | -0.008412 |
| -0.00999 | ... | ... | 1.975 | 0.100 | 2.075 | 284000 | 47 | -1.975 | 48.975 | ... | ... | -0.007975 |
| -0.009511 | ... | ... | 1.800 | 0.100 | 1.900 | 286000 | 48.800 | -2 | 50.800 | ... | ... | -0.007509 |
| -0.00899 | ... | ... | 1.650 | 0.075 | 1.725 | 288000 | 50.650 | -2 | 52.650 | ... | ... | -0.007183 |
| -0.008522 | ... | ... | 1.525 | 0.050 | 1.575 | 290000 | 52.500 | -2 | 54.500 | ... | ... | -0.006839 |
| -0.008119 | ... | ... | 1.400 | 0.050 | 1.450 | 292000 | 54.350 | -2.025 | 56.375 | ... | ... | -0.006478 |
| -0.007686 | ... | ... | 1.275 | 0.050 | 1.325 | 294000 | 56.225 | -2.050 | 58.275 | ... | ... | -0.00619 |
| -0.007222 | ... | ... | 1.175 | 0.025 | 1.200 | 296000 | 58.125 | -2.050 | 60.175 | ... | ... | -0.005982 |
| -0.006839 | ... | ... | 1.075 | 0.025 | 1.100 | 298000 | 60.025 | -2.075 | 62.100 | ... | ... | -0.005765 |
| -0.006432 | ... | ... | 0.975 | 0.025 | 1 | 300000 | 61.950 | -2.075 | 64.025 | ... | ... | -0.005636 |
| -0.006122 | ... | ... | 0.900 | 0.025 | 0.925 | 302000 | 63.900 | -2.075 | 65.975 | ... | ... | -0.005599 |
| -0.005794 | ... | ... | 0.825 | 0.025 | 0.850 | 304000 | 65.825 | -2.100 | 67.925 | ... | ... | -0.005463 |
| -0.005448 | ... | ... | 0.750 | 0.025 | 0.775 | 306000 | 67.800 | -2.075 | 69.875 | ... | ... | -0.005518 |
| -0.005219 | ... | ... | 0.700 | 0.025 | 0.725 | 308000 | 69.750 | -2.100 | 71.850 | ... | ... | -0.005475 |
| -0.004839 | ... | ... | 0.650 | 0 | 0.650 | 310000 | 71.750 | -2.075 | 73.825 | ... | ... | -0.005627 |
| -0.004583 | ... | ... | 0.600 | 0 | 0.600 | 312000 | 73.725 | -2.100 | 75.825 | ... | ... | -0.005681 |
| -0.004315 | ... | ... | 0.550 | 0 | 0.550 | 314000 | 75.725 | -2.100 | 77.825 | ... | ... | -0.005833 |
| -0.004189 | ... | ... | 0.500 | 0.025 | 0.525 | 316000 | 77.725 | -2.100 | 79.825 | ... | ... | -0.005985 |
| -0.003901 | ... | ... | 0.475 | 0 | 0.475 | 318000 | 79.725 | -2.100 | 81.825 | ... | ... | -0.006137 |
| -0.003762 | ... | ... | 0.450 | 0 | 0.450 | 320000 | 81.725 | -2.100 | 83.825 | ... | ... | -0.006289 |
| -0.003451 | ... | ... | 0.400 | 0 | 0.400 | 322000 | 83.725 | -2.100 | 85.825 | ... | ... | -0.006441 |
| -0.003298 | ... | ... | 0.375 | 0 | 0.375 | 324000 | 85.725 | -2.100 | 87.825 | ... | ... | -0.006593 |
| -0.00314 | ... | ... | 0.350 | 0 | 0.350 | 326000 | 87.725 | -2.100 | 89.825 | ... | ... | -0.006744 |
| -0.002976 | ... | ... | 0.325 | 0 | 0.325 | 328000 | 89.725 | -2.100 | 91.825 | ... | ... | -0.006895 |
| -0.002807 | ... | ... | 0.300 | 0 | 0.300 | 330000 | 91.725 | -2.100 | 93.825 | ... | ... | -0.007046 |
| -0.002819 | ... | ... | 0.275 | 0.025 | 0.300 | 332000 | 93.725 | -2.100 | 95.825 | ... | ... | -0.007197 |
| -0.002643 | ... | ... | 0.275 | 0 | 0.275 | 334000 | 95.725 | -2.100 | 97.825 | ... | ... | -0.007348 |
| -0.00246 | ... | ... | 0.250 | 0 | 0.250 | 336000 | 97.725 | -2.100 | 99.825 | ... | ... | -0.007499 |
| -0.00247 | ... | ... | 0.250 | 0 | 0.250 | 338000 | 99.725 | -2.100 | 101.825 | ... | ... | -0.007649 |
| -0.002279 | ... | ... | 0.225 | 0 | 0.225 | 340000 | 101.725 | -2.100 | 103.825 | ... | ... | -0.0078 |
| -0.002288 | ... | ... | 0.225 | 0 | 0.225 | 342000 | 103.725 | -2.100 | 105.825 | ... | ... | -0.00795 |
| -0.002089 | ... | ... | 0.225 | -0.025 | 0.200 | 344000 | 105.725 | -2.100 | 107.825 | ... | ... | -0.0081 |
| -0.002096 | ... | ... | 0.200 | 0 | 0.200 | 346000 | 107.725 | -2.100 | 109.825 | ... | ... | -0.00825 |
| -0.002103 | ... | ... | 0.200 | 0 | 0.200 | 348000 | 109.725 | -2.100 | 111.825 | ... | ... | -0.0084 |
| -0.001894 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 111.725 | -2.100 | 113.825 | ... | ... | -0.008549 |
| -0.001901 | ... | ... | 0.175 | 0 | 0.175 | 352000 | 113.725 | -2.100 | 115.825 | ... | ... | -0.008699 |
| -0.001907 | ... | ... | 0.175 | 0 | 0.175 | 354000 | 115.725 | -2.100 | 117.825 | ... | ... | -0.008848 |
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.