Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008589 | ... | ... | 117.250 | 1.025 | 118.275 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.0014 |
| -0.008472 | ... | ... | 115.250 | 1.025 | 116.275 | 100000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.00162 |
| -0.008353 | ... | ... | 113.250 | 1.025 | 114.275 | 102000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001616 |
| -0.008232 | ... | ... | 111.250 | 1.025 | 112.275 | 104000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.001826 |
| -0.008109 | ... | ... | 109.250 | 1.025 | 110.275 | 106000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.00182 |
| -0.007983 | ... | ... | 107.250 | 1.025 | 108.275 | 108000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002021 |
| -0.007857 | ... | ... | 105.250 | 1.025 | 106.275 | 110000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002014 |
| -0.007728 | ... | ... | 103.250 | 1.025 | 104.275 | 112000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002207 |
| -0.007598 | ... | ... | 101.250 | 1.025 | 102.275 | 114000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002392 |
| -0.007466 | ... | ... | 99.250 | 1.025 | 100.275 | 116000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.002571 |
| -0.007333 | ... | ... | 97.250 | 1.025 | 98.275 | 118000 | 0.300 | 0.050 | 0.250 | ... | ... | -0.002745 |
| -0.007199 | ... | ... | 95.250 | 1.025 | 96.275 | 120000 | 0.325 | 0.050 | 0.275 | ... | ... | -0.002912 |
| -0.007063 | ... | ... | 93.250 | 1.025 | 94.275 | 122000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.003074 |
| -0.006926 | ... | ... | 91.250 | 1.025 | 92.275 | 124000 | 0.400 | 0.050 | 0.350 | ... | ... | -0.003399 |
| -0.006788 | ... | ... | 89.250 | 1.025 | 90.275 | 126000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.003547 |
| -0.006649 | ... | ... | 87.250 | 1.025 | 88.275 | 128000 | 0.475 | 0.050 | 0.425 | ... | ... | -0.003849 |
| -0.006509 | ... | ... | 85.250 | 1.025 | 86.275 | 130000 | 0.525 | 0.075 | 0.450 | ... | ... | -0.004138 |
| -0.006368 | ... | ... | 83.250 | 1.025 | 84.275 | 132000 | 0.575 | 0.075 | 0.500 | ... | ... | -0.004415 |
| -0.006226 | ... | ... | 81.250 | 1.025 | 82.275 | 134000 | 0.625 | 0.075 | 0.550 | ... | ... | -0.00468 |
| -0.006083 | ... | ... | 79.250 | 1.025 | 80.275 | 136000 | 0.675 | 0.075 | 0.600 | ... | ... | -0.004935 |
| -0.006032 | ... | ... | 77.250 | 1.050 | 78.300 | 138000 | 0.725 | 0.075 | 0.650 | ... | ... | -0.00518 |
| -0.005979 | ... | ... | 75.275 | 1.050 | 76.325 | 140000 | 0.800 | 0.075 | 0.725 | ... | ... | -0.005545 |
| -0.005926 | ... | ... | 73.300 | 1.050 | 74.350 | 142000 | 0.875 | 0.100 | 0.775 | ... | ... | -0.005892 |
| -0.005962 | ... | ... | 71.325 | 1.075 | 72.400 | 144000 | 0.950 | 0.100 | 0.850 | ... | ... | -0.006224 |
| -0.005996 | ... | ... | 69.375 | 1.075 | 70.450 | 146000 | 1.025 | 0.100 | 0.925 | ... | ... | -0.006539 |
| -0.006118 | ... | ... | 67.450 | 1.075 | 68.525 | 148000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.006839 |
| -0.006236 | ... | ... | 65.525 | 1.075 | 66.600 | 150000 | 1.200 | 0.075 | 1.125 | ... | ... | -0.007234 |
| -0.00635 | ... | ... | 63.600 | 1.075 | 64.675 | 152000 | 1.300 | 0.075 | 1.225 | ... | ... | -0.007608 |
| -0.006546 | ... | ... | 61.700 | 1.075 | 62.775 | 154000 | 1.400 | 0.075 | 1.325 | ... | ... | -0.007962 |
| -0.006819 | ... | ... | 59.825 | 1.075 | 60.900 | 156000 | 1.525 | 0.075 | 1.450 | ... | ... | -0.008394 |
| -0.007081 | ... | ... | 57.950 | 1.075 | 59.025 | 158000 | 1.650 | 0.075 | 1.575 | ... | ... | -0.0088 |
| -0.007414 | ... | ... | 56.100 | 1.075 | 57.175 | 160000 | 1.800 | 0.075 | 1.725 | ... | ... | -0.009272 |
| -0.007732 | ... | ... | 54.250 | 1.075 | 55.325 | 162000 | 1.950 | 0.075 | 1.875 | ... | ... | -0.009713 |
| -0.008113 | ... | ... | 52.425 | 1.075 | 53.500 | 164000 | 2.125 | 0.075 | 2.050 | ... | ... | -0.010207 |
| -0.008474 | ... | ... | 50.625 | 1.050 | 51.675 | 166000 | 2.300 | 0.075 | 2.225 | ... | ... | -0.010666 |
| -0.00896 | ... | ... | 48.825 | 1.075 | 49.900 | 168000 | 2.500 | 0.075 | 2.425 | ... | ... | -0.011167 |
| -0.009418 | ... | ... | 47.075 | 1.050 | 48.125 | 170000 | 2.700 | 0.050 | 2.650 | ... | ... | -0.011628 |
| -0.009914 | ... | ... | 45.325 | 1.050 | 46.375 | 172000 | 2.925 | 0.025 | 2.900 | ... | ... | -0.012121 |
| -0.010442 | ... | ... | 43.600 | 1.050 | 44.650 | 174000 | 3.175 | 0.025 | 3.150 | ... | ... | -0.012638 |
| -0.010933 | ... | ... | 41.900 | 1.025 | 42.925 | 176000 | 3.450 | 0 | 3.450 | ... | ... | -0.013171 |
| -0.011506 | ... | ... | 40.250 | 1 | 41.250 | 178000 | 3.750 | 0 | 3.750 | ... | ... | -0.013713 |
| -0.01209 | ... | ... | 38.600 | 1 | 39.600 | 180000 | 4.075 | 0 | 4.075 | ... | ... | -0.014256 |
| -0.012677 | ... | ... | 36.975 | 1 | 37.975 | 182000 | 4.400 | -0.025 | 4.425 | ... | ... | -0.014739 |
| -0.013263 | ... | ... | 35.400 | 0.975 | 36.375 | 184000 | 4.775 | -0.050 | 4.825 | ... | ... | -0.015269 |
| -0.013839 | ... | ... | 33.850 | 0.950 | 34.800 | 186000 | 5.175 | -0.050 | 5.225 | ... | ... | -0.015783 |
| -0.01445 | ... | ... | 32.325 | 0.950 | 33.275 | 188000 | 5.600 | -0.075 | 5.675 | ... | ... | -0.016275 |
| -0.015037 | ... | ... | 30.850 | 0.925 | 31.775 | 190000 | 6.075 | -0.075 | 6.150 | 6 | 6 | -0.016786 |
| -0.015595 | ... | ... | 29.400 | 0.900 | 30.300 | 192000 | 6.550 | -0.100 | 6.650 | 6.650 | 6.650 | -0.017216 |
| -0.01612 | ... | ... | 27.975 | 0.875 | 28.850 | 194000 | 7.075 | -0.125 | 7.200 | ... | ... | -0.017653 |
| -0.016647 | ... | ... | 26.600 | 0.850 | 27.450 | 196000 | 7.625 | -0.150 | 7.775 | ... | ... | -0.018046 |
| -0.017129 | ... | ... | 25.250 | 0.825 | 26.075 | 198000 | 8.225 | -0.175 | 8.400 | ... | ... | -0.01843 |
| -0.0176 | ... | ... | 23.950 | 0.800 | 24.750 | 200000 | 8.850 | -0.200 | 9.050 | ... | ... | -0.01876 |
| -0.018016 | ... | ... | 22.675 | 0.775 | 23.450 | 202000 | 9.525 | -0.225 | 9.750 | ... | ... | -0.019069 |
| -0.01841 | ... | ... | 21.450 | 0.750 | 22.200 | 204000 | 10.225 | -0.250 | 10.475 | ... | ... | -0.019317 |
| -0.018741 | ... | ... | 20.275 | 0.700 | 20.975 | 206000 | 10.950 | -0.275 | 11.225 | ... | ... | -0.019501 |
| -0.01904 | ... | ... | 19.125 | 0.675 | 19.800 | 208000 | 11.725 | -0.300 | 12.025 | ... | ... | -0.019652 |
| -0.019272 | ... | ... | 18 | 0.650 | 18.650 | 210000 | 12.525 | -0.350 | 12.875 | ... | ... | -0.019735 |
| -0.019466 | ... | ... | 16.925 | 0.625 | 17.550 | 212000 | 13.375 | -0.375 | 13.750 | ... | ... | -0.019779 |
| -0.019587 | ... | ... | 15.875 | 0.600 | 16.475 | 214000 | 14.250 | -0.400 | 14.650 | ... | ... | -0.01975 |
| -0.019635 | ... | ... | 14.875 | 0.550 | 15.425 | 216000 | 15.150 | -0.450 | 15.600 | 15.500 | 15.500 | -0.019647 |
| -0.01964 | ... | ... | 13.900 | 0.525 | 14.425 | 218000 | 16.100 | -0.500 | 16.600 | ... | ... | -0.019502 |
| -0.01957 | ... | ... | 12.975 | 0.475 | 13.450 | 220000 | 17.100 | -0.500 | 17.600 | ... | ... | -0.019313 |
| -0.019455 | ... | ... | 12.075 | 0.450 | 12.525 | 222000 | 18.125 | -0.550 | 18.675 | ... | ... | -0.019048 |
| -0.019297 | ... | ... | 11.225 | 0.425 | 11.650 | 224000 | 19.175 | -0.600 | 19.775 | ... | ... | -0.018708 |
| -0.019064 | ... | ... | 10.400 | 0.400 | 10.800 | 226000 | 20.300 | -0.600 | 20.900 | ... | ... | -0.01836 |
| -0.018755 | ... | ... | 9.625 | 0.350 | 9.975 | 228000 | 21.450 | -0.625 | 22.075 | ... | ... | -0.017939 |
| -0.018443 | ... | ... | 8.875 | 0.350 | 9.225 | 230000 | 22.625 | -0.675 | 23.300 | ... | ... | -0.017447 |
| -0.01806 | ... | ... | 8.200 | 0.300 | 8.500 | 232000 | 23.850 | -0.700 | 24.550 | ... | ... | -0.016922 |
| -0.017648 | ... | ... | 7.550 | 0.275 | 7.825 | 234000 | 25.150 | -0.725 | 25.875 | ... | ... | -0.016407 |
| -0.017171 | ... | ... | 6.925 | 0.250 | 7.175 | 236000 | 26.450 | -0.775 | 27.225 | ... | ... | -0.015793 |
| -0.016717 | ... | ... | 6.350 | 0.250 | 6.600 | 238000 | 27.825 | -0.775 | 28.600 | ... | ... | -0.015204 |
| -0.01621 | ... | ... | 5.825 | 0.225 | 6.050 | 240000 | 29.250 | -0.800 | 30.050 | ... | ... | -0.014611 |
| -0.015654 | ... | ... | 5.350 | 0.175 | 5.525 | 242000 | 30.700 | -0.825 | 31.525 | ... | ... | -0.013976 |
| -0.015151 | ... | ... | 4.900 | 0.175 | 5.075 | 244000 | 32.200 | -0.825 | 33.025 | ... | ... | -0.013353 |
| -0.014565 | ... | ... | 4.475 | 0.150 | 4.625 | 246000 | 33.725 | -0.875 | 34.600 | ... | ... | -0.012702 |
| -0.014057 | ... | ... | 4.100 | 0.150 | 4.250 | 248000 | 35.300 | -0.875 | 36.175 | ... | ... | -0.012082 |
| -0.013534 | ... | ... | 3.775 | 0.125 | 3.900 | 250000 | 36.925 | -0.875 | 37.800 | ... | ... | -0.011508 |
| -0.013002 | ... | ... | 3.450 | 0.125 | 3.575 | 252000 | 38.575 | -0.900 | 39.475 | ... | ... | -0.010935 |
| -0.012468 | ... | ... | 3.175 | 0.100 | 3.275 | 254000 | 40.250 | -0.900 | 41.150 | ... | ... | -0.010369 |
| -0.011939 | ... | ... | 2.900 | 0.100 | 3 | 256000 | 41.950 | -0.925 | 42.875 | ... | ... | -0.009817 |
| -0.011422 | ... | ... | 2.675 | 0.075 | 2.750 | 258000 | 43.675 | -0.950 | 44.625 | ... | ... | -0.009288 |
| -0.010927 | ... | ... | 2.450 | 0.075 | 2.525 | 260000 | 45.450 | -0.950 | 46.400 | ... | ... | -0.008858 |
| -0.010462 | ... | ... | 2.275 | 0.050 | 2.325 | 262000 | 47.225 | -0.950 | 48.175 | ... | ... | -0.008398 |
| -0.010035 | ... | ... | 2.100 | 0.050 | 2.150 | 264000 | 49.025 | -0.975 | 50 | ... | ... | -0.007983 |
| -0.00957 | ... | ... | 1.925 | 0.050 | 1.975 | 266000 | 50.850 | -0.975 | 51.825 | ... | ... | -0.00762 |
| -0.009156 | ... | ... | 1.775 | 0.050 | 1.825 | 268000 | 52.675 | -1 | 53.675 | ... | ... | -0.007237 |
| -0.00871 | ... | ... | 1.650 | 0.025 | 1.675 | 270000 | 54.550 | -0.975 | 55.525 | ... | ... | -0.006996 |
| -0.008326 | ... | ... | 1.525 | 0.025 | 1.550 | 272000 | 56.400 | -1 | 57.400 | ... | ... | -0.006662 |
| -0.007915 | ... | ... | 1.425 | 0 | 1.425 | 274000 | 58.300 | -1 | 59.300 | ... | ... | -0.006483 |
| -0.00758 | ... | ... | 1.325 | 0 | 1.325 | 276000 | 60.200 | -1 | 61.200 | ... | ... | -0.006296 |
| -0.007224 | ... | ... | 1.225 | 0 | 1.225 | 278000 | 62.100 | -1.025 | 63.125 | ... | ... | -0.006103 |
| -0.006956 | ... | ... | 1.150 | 0 | 1.150 | 280000 | 64.025 | -1.025 | 65.050 | ... | ... | -0.005991 |
| -0.006674 | ... | ... | 1.050 | 0.025 | 1.075 | 282000 | 65.950 | -1.025 | 66.975 | ... | ... | -0.005876 |
| -0.006376 | ... | ... | 1 | 0 | 1 | 284000 | 67.900 | -1.025 | 68.925 | ... | ... | -0.005847 |
| -0.006062 | ... | ... | 0.925 | 0 | 0.925 | 286000 | 69.850 | -1.025 | 70.875 | ... | ... | -0.005817 |
| -0.005858 | ... | ... | 0.875 | 0 | 0.875 | 288000 | 71.825 | -1 | 72.825 | ... | ... | -0.005877 |
| -0.005644 | ... | ... | 0.825 | 0 | 0.825 | 290000 | 73.775 | -1.025 | 74.800 | ... | ... | -0.005845 |
| -0.00542 | ... | ... | 0.775 | 0 | 0.775 | 292000 | 75.750 | -1.025 | 76.775 | ... | ... | -0.005903 |
| -0.005186 | ... | ... | 0.725 | 0 | 0.725 | 294000 | 77.750 | -1.025 | 78.775 | ... | ... | -0.006054 |
| -0.005081 | ... | ... | 0.675 | 0.025 | 0.700 | 296000 | 79.725 | -1.025 | 80.750 | ... | ... | -0.006112 |
| -0.004831 | ... | ... | 0.650 | 0 | 0.650 | 298000 | 81.725 | -1.025 | 82.750 | ... | ... | -0.006263 |
| -0.004715 | ... | ... | 0.625 | 0 | 0.625 | 300000 | 83.725 | -1.025 | 84.750 | ... | ... | -0.006414 |
| -0.004595 | ... | ... | 0.575 | 0.025 | 0.600 | 302000 | 85.725 | -1.025 | 86.750 | ... | ... | -0.006564 |
| -0.00432 | ... | ... | 0.550 | 0 | 0.550 | 304000 | 87.725 | -1.025 | 88.750 | ... | ... | -0.006714 |
| -0.004189 | ... | ... | 0.525 | 0 | 0.525 | 306000 | 89.725 | -1.025 | 90.750 | ... | ... | -0.006864 |
| -0.004054 | ... | ... | 0.500 | 0 | 0.500 | 308000 | 91.725 | -1.025 | 92.750 | ... | ... | -0.007014 |
| -0.004073 | ... | ... | 0.475 | 0.025 | 0.500 | 310000 | 93.725 | -1.025 | 94.750 | ... | ... | -0.007164 |
| -0.003932 | ... | ... | 0.450 | 0.025 | 0.475 | 312000 | 95.725 | -1.025 | 96.750 | ... | ... | -0.007313 |
| -0.003787 | ... | ... | 0.450 | 0 | 0.450 | 314000 | 97.725 | -1.025 | 98.750 | ... | ... | -0.007462 |
| -0.003637 | ... | ... | 0.425 | 0 | 0.425 | 316000 | 99.725 | -1.025 | 100.750 | ... | ... | -0.007611 |
| -0.003653 | ... | ... | 0.400 | 0.025 | 0.425 | 318000 | 101.725 | -1.025 | 102.750 | ... | ... | -0.00776 |
| -0.003498 | ... | ... | 0.400 | 0 | 0.400 | 320000 | 103.725 | -1.025 | 104.750 | ... | ... | -0.007909 |
| -0.003338 | ... | ... | 0.375 | 0 | 0.375 | 322000 | 105.725 | -1.025 | 106.750 | ... | ... | -0.008058 |
| -0.003351 | ... | ... | 0.375 | 0 | 0.375 | 324000 | 107.725 | -1.025 | 108.750 | ... | ... | -0.008206 |
| -0.003185 | ... | ... | 0.350 | 0 | 0.350 | 326000 | 109.725 | -1.025 | 110.750 | ... | ... | -0.008354 |
| -0.003197 | ... | ... | 0.350 | 0 | 0.350 | 328000 | 111.725 | -1.025 | 112.750 | ... | ... | -0.008502 |
| -0.003025 | ... | ... | 0.325 | 0 | 0.325 | 330000 | 113.725 | -1.025 | 114.750 | ... | ... | -0.00865 |
| -0.003036 | ... | ... | 0.325 | 0 | 0.325 | 332000 | 115.725 | -1.025 | 116.750 | ... | ... | -0.008797 |
| -0.002858 | ... | ... | 0.300 | 0 | 0.300 | 334000 | 117.725 | -1.025 | 118.750 | ... | ... | -0.008945 |
| -0.002868 | ... | ... | 0.300 | 0 | 0.300 | 336000 | 119.725 | -1.025 | 120.750 | ... | ... | -0.009092 |
| -0.002684 | ... | ... | 0.300 | -0.025 | 0.275 | 338000 | 121.725 | -1.025 | 122.750 | ... | ... | -0.009239 |
| -0.002692 | ... | ... | 0.275 | 0 | 0.275 | 340000 | 123.725 | -1.025 | 124.750 | ... | ... | -0.009386 |
| -0.0027 | ... | ... | 0.275 | 0 | 0.275 | 342000 | 125.725 | -1.025 | 126.750 | ... | ... | -0.009532 |
| -0.002509 | ... | ... | 0.275 | -0.025 | 0.250 | 344000 | 127.725 | -1.025 | 128.750 | ... | ... | -0.009679 |
| -0.002516 | ... | ... | 0.250 | 0 | 0.250 | 346000 | 129.725 | -1.025 | 130.750 | ... | ... | -0.009825 |
| -0.002524 | ... | ... | 0.250 | 0 | 0.250 | 348000 | 131.725 | -1.025 | 132.750 | ... | ... | -0.009971 |
| -0.002531 | ... | ... | 0.250 | 0 | 0.250 | 350000 | 133.725 | -1.025 | 134.750 | ... | ... | -0.010117 |
| -0.002331 | ... | ... | 0.225 | 0 | 0.225 | 352000 | 135.725 | -1.025 | 136.750 | ... | ... | -0.010262 |
| -0.002337 | ... | ... | 0.225 | 0 | 0.225 | 354000 | 137.725 | -1.025 | 138.750 | ... | ... | -0.010408 |
| -0.002344 | ... | ... | 0.225 | 0 | 0.225 | 356000 | 139.725 | -1.025 | 140.750 | ... | ... | -0.010553 |
| -0.00235 | ... | ... | 0.225 | 0 | 0.225 | 358000 | 141.725 | -1.025 | 142.750 | ... | ... | -0.010698 |
| -0.002141 | ... | ... | 0.200 | 0 | 0.200 | 360000 | 143.725 | -1.025 | 144.750 | ... | ... | -0.010843 |
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.