Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012343 | ... | ... | 132.675 | -0.125 | 132.550 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000547 |
| -0.012191 | ... | ... | 130.675 | -0.125 | 130.550 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000546 |
| -0.012035 | ... | ... | 128.675 | -0.125 | 128.550 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000545 |
| -0.011877 | ... | ... | 126.675 | -0.125 | 126.550 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000979 |
| -0.011717 | ... | ... | 124.675 | -0.125 | 124.550 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000977 |
| -0.011556 | ... | ... | 122.675 | -0.125 | 122.550 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000975 |
| -0.011392 | ... | ... | 120.675 | -0.125 | 120.550 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000972 |
| -0.011226 | ... | ... | 118.675 | -0.125 | 118.550 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.00097 |
| -0.011058 | ... | ... | 116.675 | -0.125 | 116.550 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000968 |
| -0.010889 | ... | ... | 114.675 | -0.125 | 114.550 | 116000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001354 |
| -0.010718 | ... | ... | 112.675 | -0.125 | 112.550 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.00135 |
| -0.010546 | ... | ... | 110.675 | -0.125 | 110.550 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001347 |
| -0.010372 | ... | ... | 108.675 | -0.125 | 108.550 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.001343 |
| -0.010197 | ... | ... | 106.675 | -0.125 | 106.550 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.001698 |
| -0.010021 | ... | ... | 104.675 | -0.125 | 104.550 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.001693 |
| -0.009844 | ... | ... | 102.675 | -0.125 | 102.550 | 128000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002026 |
| -0.009665 | ... | ... | 100.675 | -0.125 | 100.550 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.00202 |
| -0.009485 | ... | ... | 98.675 | -0.125 | 98.550 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.002013 |
| -0.009305 | ... | ... | 96.675 | -0.125 | 96.550 | 134000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002006 |
| -0.009123 | ... | ... | 94.675 | -0.125 | 94.550 | 136000 | 0.150 | 0 | 0.150 | ... | ... | -0.002317 |
| -0.00894 | ... | ... | 92.675 | -0.125 | 92.550 | 138000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002309 |
| -0.008757 | ... | ... | 90.675 | -0.125 | 90.550 | 140000 | 0.175 | 0 | 0.175 | ... | ... | -0.002604 |
| -0.008573 | ... | ... | 88.675 | -0.125 | 88.550 | 142000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002594 |
| -0.008387 | ... | ... | 86.675 | -0.125 | 86.550 | 144000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002875 |
| -0.008202 | ... | ... | 84.675 | -0.125 | 84.550 | 146000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002862 |
| -0.008015 | ... | ... | 82.675 | -0.125 | 82.550 | 148000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00313 |
| -0.007828 | ... | ... | 80.675 | -0.125 | 80.550 | 150000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003386 |
| -0.00764 | ... | ... | 78.675 | -0.125 | 78.550 | 152000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.003633 |
| -0.007451 | ... | ... | 76.675 | -0.125 | 76.550 | 154000 | 0.325 | 0 | 0.325 | ... | ... | -0.004121 |
| -0.007262 | ... | ... | 74.675 | -0.125 | 74.550 | 156000 | 0.350 | 0 | 0.350 | ... | ... | -0.004343 |
| -0.007073 | ... | ... | 72.675 | -0.125 | 72.550 | 158000 | 0.400 | 0 | 0.400 | ... | ... | -0.00479 |
| -0.006883 | ... | ... | 70.675 | -0.125 | 70.550 | 160000 | 0.450 | 0.025 | 0.425 | 0.425 | 0.425 | -0.005214 |
| -0.006846 | ... | ... | 68.700 | -0.125 | 68.575 | 162000 | 0.475 | 0 | 0.475 | ... | ... | -0.0054 |
| -0.006809 | ... | ... | 66.700 | -0.100 | 66.600 | 164000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.005791 |
| -0.00677 | ... | ... | 64.725 | -0.100 | 64.625 | 166000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.006162 |
| -0.006731 | ... | ... | 62.775 | -0.125 | 62.650 | 168000 | 0.625 | 0 | 0.625 | ... | ... | -0.006515 |
| -0.00684 | ... | ... | 60.800 | -0.100 | 60.700 | 170000 | 0.675 | 0 | 0.675 | ... | ... | -0.00685 |
| -0.006944 | ... | ... | 58.850 | -0.100 | 58.750 | 172000 | 0.750 | 0 | 0.750 | ... | ... | -0.007352 |
| -0.007045 | ... | ... | 56.925 | -0.125 | 56.800 | 174000 | 0.800 | 0 | 0.800 | ... | ... | -0.007647 |
| -0.00714 | ... | ... | 55 | -0.150 | 54.850 | 176000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.008098 |
| -0.007373 | ... | ... | 53.075 | -0.150 | 52.925 | 178000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.00852 |
| -0.007595 | ... | ... | 51.175 | -0.175 | 51 | 180000 | 1.025 | -0.050 | 1.075 | ... | ... | -0.008916 |
| -0.007943 | ... | ... | 49.275 | -0.175 | 49.100 | 182000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.009438 |
| -0.008273 | ... | ... | 47.400 | -0.200 | 47.200 | 184000 | 1.225 | -0.050 | 1.275 | ... | ... | -0.009922 |
| -0.008714 | ... | ... | 45.525 | -0.200 | 45.325 | 186000 | 1.325 | -0.075 | 1.400 | ... | ... | -0.010369 |
| -0.009252 | ... | ... | 43.675 | -0.200 | 43.475 | 188000 | 1.450 | -0.100 | 1.550 | 1.500 | 1.500 | -0.010915 |
| -0.009756 | ... | ... | 41.825 | -0.200 | 41.625 | 190000 | 1.600 | -0.100 | 1.700 | ... | ... | -0.011542 |
| -0.010338 | ... | ... | 40 | -0.200 | 39.800 | 192000 | 1.775 | -0.100 | 1.875 | ... | ... | -0.012232 |
| -0.010986 | ... | ... | 38.200 | -0.200 | 38 | 194000 | 1.950 | -0.100 | 2.050 | ... | ... | -0.012855 |
| -0.011581 | ... | ... | 36.425 | -0.225 | 36.200 | 196000 | 2.150 | -0.100 | 2.250 | ... | ... | -0.013521 |
| -0.012321 | ... | ... | 34.675 | -0.225 | 34.450 | 198000 | 2.375 | -0.100 | 2.475 | ... | ... | -0.014216 |
| -0.013083 | ... | ... | 32.925 | -0.200 | 32.725 | 200000 | 2.625 | -0.100 | 2.725 | ... | ... | -0.014923 |
| -0.013764 | ... | ... | 31.225 | -0.225 | 31 | 202000 | 2.900 | -0.100 | 3 | ... | ... | -0.01563 |
| -0.014534 | ... | ... | 29.550 | -0.225 | 29.325 | 204000 | 3.200 | -0.100 | 3.300 | ... | ... | -0.016322 |
| -0.015285 | ... | ... | 27.900 | -0.225 | 27.675 | 206000 | 3.525 | -0.100 | 3.625 | ... | ... | -0.016988 |
| -0.016082 | ... | ... | 26.300 | -0.225 | 26.075 | 208000 | 3.875 | -0.100 | 3.975 | 3.900 | 3.900 | -0.017614 |
| -0.016827 | ... | ... | 24.725 | -0.225 | 24.500 | 210000 | 4.275 | -0.100 | 4.375 | 4.250 | 4.250 | -0.018263 |
| -0.017511 | ... | ... | 23.175 | -0.225 | 22.950 | 212000 | 4.700 | -0.100 | 4.800 | ... | ... | -0.018841 |
| -0.018185 | ... | ... | 21.675 | -0.225 | 21.450 | 214000 | 5.175 | -0.100 | 5.275 | ... | ... | -0.019405 |
| -0.01883 | ... | ... | 20.225 | -0.225 | 20 | 216000 | 5.700 | -0.100 | 5.800 | ... | ... | -0.019932 |
| -0.01937 | ... | ... | 18.800 | -0.225 | 18.575 | 218000 | 6.250 | -0.100 | 6.350 | ... | ... | -0.020348 |
| -0.019905 | ... | ... | 17.450 | -0.225 | 17.225 | 220000 | 6.850 | -0.100 | 6.950 | 6.925 | 6.925 | -0.0207 |
| -0.020307 | ... | ... | 16.125 | -0.225 | 15.900 | 222000 | 7.500 | -0.100 | 7.600 | ... | ... | -0.020973 |
| -0.020621 | ... | ... | 14.850 | -0.225 | 14.625 | 224000 | 8.200 | -0.075 | 8.275 | ... | ... | -0.021153 |
| -0.020833 | ... | ... | 13.625 | -0.225 | 13.400 | 226000 | 8.925 | -0.100 | 9.025 | 9 | 8.875 | -0.02118 |
| -0.020981 | ... | ... | 12.450 | -0.200 | 12.250 | 228000 | 9.725 | -0.100 | 9.825 | 9.775 | 9.775 | -0.021143 |
| -0.020959 | 11.250 | 11 | 11.325 | -0.200 | 11.125 | 230000 | 10.575 | -0.100 | 10.675 | ... | ... | -0.020983 |
| -0.020856 | 10.100 | 10.100 | 10.250 | -0.175 | 10.075 | 232000 | 11.500 | -0.075 | 11.575 | ... | ... | -0.020743 |
| -0.020619 | ... | ... | 9.250 | -0.175 | 9.075 | 234000 | 12.450 | -0.075 | 12.525 | ... | ... | -0.02032 |
| -0.020244 | ... | ... | 8.325 | -0.200 | 8.125 | 236000 | 13.475 | -0.075 | 13.550 | ... | ... | -0.019809 |
| -0.019781 | ... | ... | 7.425 | -0.175 | 7.250 | 238000 | 14.575 | -0.050 | 14.625 | ... | ... | -0.019212 |
| -0.019183 | 6.300 | 6.300 | 6.625 | -0.200 | 6.425 | 240000 | 15.725 | -0.050 | 15.775 | ... | ... | -0.018484 |
| -0.018509 | ... | ... | 5.875 | -0.200 | 5.675 | 242000 | 16.925 | -0.075 | 17 | ... | ... | -0.017628 |
| -0.017774 | ... | ... | 5.175 | -0.175 | 5 | 244000 | 18.225 | -0.050 | 18.275 | ... | ... | -0.016773 |
| -0.016935 | ... | ... | 4.550 | -0.175 | 4.375 | 246000 | 19.575 | -0.050 | 19.625 | ... | ... | -0.01582 |
| -0.016075 | ... | ... | 4 | -0.175 | 3.825 | 248000 | 21 | -0.025 | 21.025 | ... | ... | -0.014855 |
| -0.015149 | ... | ... | 3.500 | -0.175 | 3.325 | 250000 | 22.475 | -0.025 | 22.500 | ... | ... | -0.013834 |
| -0.014261 | ... | ... | 3.050 | -0.150 | 2.900 | 252000 | 24.025 | -0.025 | 24.050 | ... | ... | -0.012862 |
| -0.013366 | ... | ... | 2.650 | -0.125 | 2.525 | 254000 | 25.625 | 0 | 25.625 | ... | ... | -0.011894 |
| -0.012493 | ... | ... | 2.325 | -0.125 | 2.200 | 256000 | 27.275 | 0 | 27.275 | ... | ... | -0.01096 |
| -0.011676 | ... | ... | 2.025 | -0.100 | 1.925 | 258000 | 28.975 | 0.025 | 28.950 | ... | ... | -0.010092 |
| -0.010951 | ... | ... | 1.775 | -0.075 | 1.700 | 260000 | 30.725 | 0.050 | 30.675 | ... | ... | -0.009326 |
| -0.010119 | ... | ... | 1.550 | -0.075 | 1.475 | 262000 | 32.500 | 0.050 | 32.450 | ... | ... | -0.008584 |
| -0.009429 | ... | ... | 1.375 | -0.075 | 1.300 | 264000 | 34.325 | 0.075 | 34.250 | ... | ... | -0.008004 |
| -0.00879 | ... | ... | 1.200 | -0.050 | 1.150 | 266000 | 36.150 | 0.075 | 36.075 | ... | ... | -0.00737 |
| -0.008221 | ... | ... | 1.050 | -0.025 | 1.025 | 268000 | 38.025 | 0.100 | 37.925 | ... | ... | -0.006943 |
| -0.007744 | ... | ... | 0.950 | -0.025 | 0.925 | 270000 | 39.900 | 0.100 | 39.800 | ... | ... | -0.006486 |
| -0.007222 | ... | ... | 0.850 | -0.025 | 0.825 | 272000 | 41.800 | 0.100 | 41.700 | ... | ... | -0.006138 |
| -0.00665 | ... | ... | 0.750 | -0.025 | 0.725 | 274000 | 43.725 | 0.100 | 43.625 | ... | ... | -0.005913 |
| -0.006206 | ... | ... | 0.675 | -0.025 | 0.650 | 276000 | 45.650 | 0.100 | 45.550 | ... | ... | -0.005676 |
| -0.00591 | ... | ... | 0.600 | 0 | 0.600 | 278000 | 47.600 | 0.125 | 47.475 | ... | ... | -0.005577 |
| -0.005594 | ... | ... | 0.550 | 0 | 0.550 | 280000 | 49.550 | 0.125 | 49.425 | ... | ... | -0.005473 |
| -0.005257 | ... | ... | 0.500 | 0 | 0.500 | 282000 | 51.525 | 0.125 | 51.400 | ... | ... | -0.005516 |
| -0.004897 | ... | ... | 0.450 | 0 | 0.450 | 284000 | 53.500 | 0.125 | 53.375 | ... | ... | -0.005559 |
| -0.004514 | ... | ... | 0.425 | -0.025 | 0.400 | 286000 | 55.475 | 0.125 | 55.350 | ... | ... | -0.0056 |
| -0.004331 | ... | ... | 0.400 | -0.025 | 0.375 | 288000 | 57.450 | 0.125 | 57.325 | ... | ... | -0.00564 |
| -0.004138 | ... | ... | 0.350 | 0 | 0.350 | 290000 | 59.450 | 0.125 | 59.325 | ... | ... | -0.005835 |
| -0.003936 | ... | ... | 0.325 | 0 | 0.325 | 292000 | 61.450 | 0.125 | 61.325 | ... | ... | -0.00603 |
| -0.003724 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 63.450 | 0.125 | 63.325 | ... | ... | -0.006224 |
| -0.003502 | ... | ... | 0.300 | -0.025 | 0.275 | 296000 | 65.450 | 0.125 | 65.325 | ... | ... | -0.006419 |
| -0.00327 | ... | ... | 0.275 | -0.025 | 0.250 | 298000 | 67.450 | 0.125 | 67.325 | ... | ... | -0.006614 |
| -0.003027 | ... | ... | 0.250 | -0.025 | 0.225 | 300000 | 69.450 | 0.125 | 69.325 | ... | ... | -0.006808 |
| -0.003045 | ... | ... | 0.225 | 0 | 0.225 | 302000 | 71.450 | 0.125 | 71.325 | ... | ... | -0.007002 |
| -0.002789 | ... | ... | 0.225 | -0.025 | 0.200 | 304000 | 73.450 | 0.125 | 73.325 | ... | ... | -0.007196 |
| -0.002804 | ... | ... | 0.200 | 0 | 0.200 | 306000 | 75.450 | 0.125 | 75.325 | ... | ... | -0.00739 |
| -0.002533 | ... | ... | 0.200 | -0.025 | 0.175 | 308000 | 77.450 | 0.125 | 77.325 | ... | ... | -0.007584 |
| -0.002545 | ... | ... | 0.175 | 0 | 0.175 | 310000 | 79.450 | 0.125 | 79.325 | ... | ... | -0.007777 |
| -0.002259 | ... | ... | 0.175 | -0.025 | 0.150 | 312000 | 81.450 | 0.125 | 81.325 | ... | ... | -0.007971 |
| -0.00227 | ... | ... | 0.175 | -0.025 | 0.150 | 314000 | 83.450 | 0.125 | 83.325 | ... | ... | -0.008164 |
| -0.00228 | ... | ... | 0.150 | 0 | 0.150 | 316000 | 85.450 | 0.125 | 85.325 | ... | ... | -0.008358 |
| -0.001975 | ... | ... | 0.150 | -0.025 | 0.125 | 318000 | 87.450 | 0.125 | 87.325 | ... | ... | -0.008551 |
| -0.001983 | ... | ... | 0.150 | -0.025 | 0.125 | 320000 | 89.450 | 0.125 | 89.325 | ... | ... | -0.008743 |
| -0.001991 | ... | ... | 0.125 | 0 | 0.125 | 322000 | 91.450 | 0.125 | 91.325 | ... | ... | -0.008936 |
| -0.001999 | ... | ... | 0.125 | 0 | 0.125 | 324000 | 93.450 | 0.125 | 93.325 | ... | ... | -0.009129 |
| -0.002007 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 95.450 | 0.125 | 95.325 | ... | ... | -0.009321 |
| -0.001678 | ... | ... | 0.125 | -0.025 | 0.100 | 328000 | 97.450 | 0.125 | 97.325 | ... | ... | -0.009513 |
| -0.001684 | ... | ... | 0.125 | -0.025 | 0.100 | 330000 | 99.450 | 0.125 | 99.325 | ... | ... | -0.009705 |
| -0.00169 | ... | ... | 0.125 | -0.025 | 0.100 | 332000 | 101.450 | 0.125 | 101.325 | ... | ... | -0.009897 |
| -0.001695 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 103.450 | 0.125 | 103.325 | ... | ... | -0.010089 |
| -0.001701 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 105.450 | 0.125 | 105.325 | ... | ... | -0.010281 |
| -0.001707 | ... | ... | 0.100 | 0 | 0.100 | 338000 | 107.450 | 0.125 | 107.325 | ... | ... | -0.010472 |
| -0.001349 | ... | ... | 0.100 | -0.025 | 0.075 | 340000 | 109.450 | 0.125 | 109.325 | ... | ... | -0.010663 |
| -0.001353 | ... | ... | 0.100 | -0.025 | 0.075 | 342000 | 111.450 | 0.125 | 111.325 | ... | ... | -0.010855 |
| -0.001357 | ... | ... | 0.100 | -0.025 | 0.075 | 344000 | 113.450 | 0.125 | 113.325 | ... | ... | -0.011045 |
| -0.001361 | ... | ... | 0.100 | -0.025 | 0.075 | 346000 | 115.450 | 0.125 | 115.325 | ... | ... | -0.011236 |
| -0.001365 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 117.450 | 0.125 | 117.325 | ... | ... | -0.011427 |
| -0.001369 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 119.450 | 0.125 | 119.325 | ... | ... | -0.011617 |
| -0.001373 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 121.450 | 0.125 | 121.325 | ... | ... | -0.011807 |
| -0.00098 | ... | ... | 0.075 | -0.025 | 0.050 | 354000 | 123.450 | 0.125 | 123.325 | ... | ... | -0.011998 |
| -0.000983 | ... | ... | 0.075 | -0.025 | 0.050 | 356000 | 125.450 | 0.125 | 125.325 | ... | ... | -0.012187 |
| -0.000985 | ... | ... | 0.075 | -0.025 | 0.050 | 358000 | 127.450 | 0.125 | 127.325 | ... | ... | -0.012377 |
| -0.000987 | ... | ... | 0.075 | -0.025 | 0.050 | 360000 | 129.450 | 0.125 | 129.325 | ... | ... | -0.012567 |
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.