Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008834 | ... | ... | 137.325 | 0.450 | 137.775 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000325 |
| -0.008742 | ... | ... | 135.325 | 0.450 | 135.775 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000325 |
| -0.008647 | ... | ... | 133.325 | 0.450 | 133.775 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000324 |
| -0.00855 | ... | ... | 131.325 | 0.450 | 131.775 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000324 |
| -0.008451 | ... | ... | 129.325 | 0.450 | 129.775 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000323 |
| -0.008349 | ... | ... | 127.325 | 0.450 | 127.775 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.00058 |
| -0.008246 | ... | ... | 125.325 | 0.450 | 125.775 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000578 |
| -0.00814 | ... | ... | 123.325 | 0.450 | 123.775 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000577 |
| -0.008032 | ... | ... | 121.325 | 0.450 | 121.775 | 114000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000576 |
| -0.007923 | ... | ... | 119.325 | 0.450 | 119.775 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.000806 |
| -0.007812 | ... | ... | 117.325 | 0.450 | 117.775 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.000804 |
| -0.007699 | ... | ... | 115.325 | 0.450 | 115.775 | 120000 | 0.100 | 0 | 0.100 | ... | ... | -0.001017 |
| -0.007585 | ... | ... | 113.325 | 0.450 | 113.775 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.001014 |
| -0.00747 | ... | ... | 111.325 | 0.450 | 111.775 | 124000 | 0.125 | 0 | 0.125 | ... | ... | -0.001215 |
| -0.007353 | ... | ... | 109.325 | 0.450 | 109.775 | 126000 | 0.125 | 0 | 0.125 | ... | ... | -0.001211 |
| -0.007234 | ... | ... | 107.325 | 0.450 | 107.775 | 128000 | 0.150 | 0 | 0.150 | ... | ... | -0.001401 |
| -0.007115 | ... | ... | 105.325 | 0.450 | 105.775 | 130000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001396 |
| -0.006994 | ... | ... | 103.325 | 0.450 | 103.775 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.001577 |
| -0.006873 | ... | ... | 101.325 | 0.450 | 101.775 | 134000 | 0.200 | 0 | 0.200 | ... | ... | -0.00175 |
| -0.00675 | ... | ... | 99.325 | 0.450 | 99.775 | 136000 | 0.225 | 0 | 0.225 | ... | ... | -0.001916 |
| -0.006626 | ... | ... | 97.325 | 0.450 | 97.775 | 138000 | 0.250 | 0 | 0.250 | ... | ... | -0.002076 |
| -0.006502 | ... | ... | 95.325 | 0.450 | 95.775 | 140000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.00223 |
| -0.006376 | ... | ... | 93.325 | 0.450 | 93.775 | 142000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.00238 |
| -0.00625 | ... | ... | 91.325 | 0.450 | 91.775 | 144000 | 0.350 | 0 | 0.350 | ... | ... | -0.002675 |
| -0.006122 | ... | ... | 89.325 | 0.450 | 89.775 | 146000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002811 |
| -0.005994 | ... | ... | 87.325 | 0.450 | 87.775 | 148000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003085 |
| -0.005866 | ... | ... | 85.325 | 0.450 | 85.775 | 150000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003346 |
| -0.005736 | ... | ... | 83.325 | 0.450 | 83.775 | 152000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003596 |
| -0.005606 | ... | ... | 81.325 | 0.450 | 81.775 | 154000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.003835 |
| -0.005476 | ... | ... | 79.325 | 0.450 | 79.775 | 156000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.004065 |
| -0.005344 | ... | ... | 77.325 | 0.450 | 77.775 | 158000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.004404 |
| -0.005212 | ... | ... | 75.350 | 0.425 | 75.775 | 160000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.004611 |
| -0.005158 | ... | ... | 73.350 | 0.450 | 73.800 | 162000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.004922 |
| -0.005181 | ... | ... | 71.400 | 0.450 | 71.850 | 164000 | 0.900 | -0.025 | 0.925 | ... | ... | -0.005217 |
| -0.005125 | ... | ... | 69.450 | 0.425 | 69.875 | 166000 | 0.975 | -0.050 | 1.025 | ... | ... | -0.005498 |
| -0.005222 | ... | ... | 67.500 | 0.450 | 67.950 | 168000 | 1.075 | -0.025 | 1.100 | ... | ... | -0.005866 |
| -0.005241 | ... | ... | 65.575 | 0.425 | 66 | 170000 | 1.150 | -0.050 | 1.200 | ... | ... | -0.006117 |
| -0.005407 | ... | ... | 63.675 | 0.425 | 64.100 | 172000 | 1.275 | -0.025 | 1.300 | ... | ... | -0.006542 |
| -0.005569 | ... | ... | 61.775 | 0.425 | 62.200 | 174000 | 1.375 | -0.050 | 1.425 | ... | ... | -0.006852 |
| -0.005725 | ... | ... | 59.900 | 0.400 | 60.300 | 176000 | 1.500 | -0.050 | 1.550 | ... | ... | -0.007231 |
| -0.006018 | ... | ... | 58.025 | 0.425 | 58.450 | 178000 | 1.650 | -0.050 | 1.700 | ... | ... | -0.00767 |
| -0.006229 | ... | ... | 56.175 | 0.400 | 56.575 | 180000 | 1.800 | -0.050 | 1.850 | ... | ... | -0.00808 |
| -0.006568 | ... | ... | 54.325 | 0.425 | 54.750 | 182000 | 1.950 | -0.075 | 2.025 | ... | ... | -0.008462 |
| -0.006891 | ... | ... | 52.525 | 0.400 | 52.925 | 184000 | 2.125 | -0.075 | 2.200 | ... | ... | -0.008891 |
| -0.007263 | ... | ... | 50.725 | 0.400 | 51.125 | 186000 | 2.300 | -0.075 | 2.375 | ... | ... | -0.009288 |
| -0.007615 | ... | ... | 48.950 | 0.375 | 49.325 | 188000 | 2.500 | -0.075 | 2.575 | ... | ... | -0.009722 |
| -0.008067 | ... | ... | 47.175 | 0.400 | 47.575 | 190000 | 2.725 | -0.075 | 2.800 | ... | ... | -0.010185 |
| -0.008491 | ... | ... | 45.450 | 0.375 | 45.825 | 192000 | 2.950 | -0.100 | 3.050 | ... | ... | -0.010608 |
| -0.008944 | ... | ... | 43.725 | 0.375 | 44.100 | 194000 | 3.225 | -0.075 | 3.300 | ... | ... | -0.01111 |
| -0.009418 | ... | ... | 42.025 | 0.375 | 42.400 | 196000 | 3.500 | -0.100 | 3.600 | ... | ... | -0.011564 |
| -0.009908 | ... | ... | 40.375 | 0.350 | 40.725 | 198000 | 3.800 | -0.100 | 3.900 | ... | ... | -0.012026 |
| -0.010407 | ... | ... | 38.725 | 0.350 | 39.075 | 200000 | 4.125 | -0.100 | 4.225 | ... | ... | -0.012488 |
| -0.010958 | ... | ... | 37.125 | 0.350 | 37.475 | 202000 | 4.475 | -0.100 | 4.575 | ... | ... | -0.012947 |
| -0.011458 | ... | ... | 35.550 | 0.325 | 35.875 | 204000 | 4.850 | -0.125 | 4.975 | ... | ... | -0.013395 |
| -0.011994 | ... | ... | 34 | 0.325 | 34.325 | 206000 | 5.275 | -0.125 | 5.400 | ... | ... | -0.013872 |
| -0.012556 | ... | ... | 32.500 | 0.325 | 32.825 | 208000 | 5.725 | -0.125 | 5.850 | ... | ... | -0.014325 |
| -0.013094 | ... | ... | 31.025 | 0.325 | 31.350 | 210000 | 6.200 | -0.150 | 6.350 | ... | ... | -0.01475 |
| -0.013603 | ... | ... | 29.600 | 0.300 | 29.900 | 212000 | 6.725 | -0.150 | 6.875 | ... | ... | -0.015182 |
| -0.014118 | ... | ... | 28.200 | 0.300 | 28.500 | 214000 | 7.275 | -0.150 | 7.425 | ... | ... | -0.015575 |
| -0.014593 | ... | ... | 26.850 | 0.275 | 27.125 | 216000 | 7.850 | -0.175 | 8.025 | ... | ... | -0.015927 |
| -0.015061 | ... | ... | 25.525 | 0.275 | 25.800 | 218000 | 8.475 | -0.175 | 8.650 | ... | ... | -0.016269 |
| -0.01545 | ... | ... | 24.225 | 0.250 | 24.475 | 220000 | 9.100 | -0.200 | 9.300 | ... | ... | -0.016528 |
| -0.015823 | ... | ... | 22.950 | 0.250 | 23.200 | 222000 | 9.775 | -0.200 | 9.975 | ... | ... | -0.01677 |
| -0.016145 | ... | ... | 21.700 | 0.250 | 21.950 | 224000 | 10.475 | -0.200 | 10.675 | ... | ... | -0.016959 |
| -0.016413 | ... | ... | 20.500 | 0.225 | 20.725 | 226000 | 11.200 | -0.200 | 11.400 | ... | ... | -0.017092 |
| -0.016625 | ... | ... | 19.300 | 0.225 | 19.525 | 228000 | 11.950 | -0.200 | 12.150 | ... | ... | -0.017168 |
| -0.01675 | ... | ... | 18.125 | 0.200 | 18.325 | 230000 | 12.700 | -0.225 | 12.925 | ... | ... | -0.017156 |
| -0.016816 | ... | ... | 16.950 | 0.200 | 17.150 | 232000 | 13.475 | -0.250 | 13.725 | ... | ... | -0.017084 |
| -0.016848 | ... | ... | 15.825 | 0.200 | 16.025 | 234000 | 14.300 | -0.225 | 14.525 | ... | ... | -0.016978 |
| -0.016815 | ... | ... | 14.725 | 0.200 | 14.925 | 236000 | 15.150 | -0.250 | 15.400 | 15.475 | 15.475 | -0.016806 |
| -0.016743 | ... | ... | 13.700 | 0.175 | 13.875 | 238000 | 16.050 | -0.250 | 16.300 | ... | ... | -0.016595 |
| -0.016658 | 13.600 | 13.075 | 12.725 | 0.175 | 12.900 | 240000 | 17 | -0.275 | 17.275 | ... | ... | -0.016344 |
| -0.016533 | ... | ... | 11.825 | 0.150 | 11.975 | 242000 | 18.050 | -0.275 | 18.325 | ... | ... | -0.016109 |
| -0.016426 | ... | ... | 11 | 0.150 | 11.150 | 244000 | 19.150 | -0.300 | 19.450 | ... | ... | -0.015836 |
| -0.016283 | ... | ... | 10.250 | 0.125 | 10.375 | 246000 | 20.350 | -0.275 | 20.625 | ... | ... | -0.015587 |
| -0.016139 | ... | ... | 9.550 | 0.125 | 9.675 | 248000 | 21.575 | -0.300 | 21.875 | ... | ... | -0.015279 |
| -0.01597 | ... | ... | 8.900 | 0.125 | 9.025 | 250000 | 22.875 | -0.325 | 23.200 | ... | ... | -0.014977 |
| -0.01578 | ... | ... | 8.300 | 0.125 | 8.425 | 252000 | 24.250 | -0.300 | 24.550 | ... | ... | -0.01469 |
| -0.015578 | 8.075 | 8.075 | 7.775 | 0.100 | 7.875 | 254000 | 25.650 | -0.300 | 25.950 | ... | ... | -0.01436 |
| -0.015371 | ... | ... | 7.275 | 0.100 | 7.375 | 256000 | 27.075 | -0.325 | 27.400 | ... | ... | -0.013992 |
| -0.015129 | ... | ... | 6.800 | 0.100 | 6.900 | 258000 | 28.550 | -0.350 | 28.900 | ... | ... | -0.013626 |
| -0.014856 | ... | ... | 6.350 | 0.100 | 6.450 | 260000 | 30.075 | -0.325 | 30.400 | ... | ... | -0.013271 |
| -0.014559 | ... | ... | 5.950 | 0.075 | 6.025 | 262000 | 31.600 | -0.350 | 31.950 | ... | ... | -0.012856 |
| -0.01424 | ... | ... | 5.550 | 0.075 | 5.625 | 264000 | 33.175 | -0.350 | 33.525 | ... | ... | -0.012465 |
| -0.013905 | ... | ... | 5.175 | 0.075 | 5.250 | 266000 | 34.750 | -0.350 | 35.100 | ... | ... | -0.012021 |
| -0.013512 | ... | ... | 4.825 | 0.050 | 4.875 | 268000 | 36.350 | -0.350 | 36.700 | ... | ... | -0.01157 |
| -0.013158 | ... | ... | 4.475 | 0.075 | 4.550 | 270000 | 37.975 | -0.350 | 38.325 | ... | ... | -0.011115 |
| -0.012753 | ... | ... | 4.150 | 0.075 | 4.225 | 272000 | 39.625 | -0.350 | 39.975 | ... | ... | -0.010664 |
| -0.012295 | ... | ... | 3.850 | 0.050 | 3.900 | 274000 | 41.275 | -0.375 | 41.650 | ... | ... | -0.01017 |
| -0.011896 | ... | ... | 3.575 | 0.050 | 3.625 | 276000 | 42.975 | -0.375 | 43.350 | ... | ... | -0.00974 |
| -0.011509 | ... | ... | 3.325 | 0.050 | 3.375 | 278000 | 44.675 | -0.375 | 45.050 | ... | ... | -0.009274 |
| -0.011081 | ... | ... | 3.075 | 0.050 | 3.125 | 280000 | 46.425 | -0.375 | 46.800 | ... | ... | -0.008888 |
| -0.010673 | ... | ... | 2.875 | 0.025 | 2.900 | 282000 | 48.175 | -0.400 | 48.575 | ... | ... | -0.008475 |
| -0.010294 | ... | ... | 2.675 | 0.025 | 2.700 | 284000 | 49.950 | -0.400 | 50.350 | ... | ... | -0.008096 |
| -0.009949 | ... | ... | 2.500 | 0.025 | 2.525 | 286000 | 51.750 | -0.400 | 52.150 | ... | ... | -0.007756 |
| -0.009576 | ... | ... | 2.325 | 0.025 | 2.350 | 288000 | 53.575 | -0.400 | 53.975 | ... | ... | -0.007463 |
| -0.009246 | ... | ... | 2.175 | 0.025 | 2.200 | 290000 | 55.425 | -0.400 | 55.825 | ... | ... | -0.00722 |
| -0.008968 | ... | ... | 2.050 | 0.025 | 2.075 | 292000 | 57.275 | -0.400 | 57.675 | ... | ... | -0.006965 |
| -0.00867 | ... | ... | 1.925 | 0.025 | 1.950 | 294000 | 59.125 | -0.425 | 59.550 | ... | ... | -0.006699 |
| -0.008351 | ... | ... | 1.800 | 0.025 | 1.825 | 296000 | 61 | -0.425 | 61.425 | ... | ... | -0.006492 |
| -0.008096 | ... | ... | 1.700 | 0.025 | 1.725 | 298000 | 62.900 | -0.400 | 63.300 | ... | ... | -0.006349 |
| -0.007825 | ... | ... | 1.600 | 0.025 | 1.625 | 300000 | 64.800 | -0.400 | 65.200 | ... | ... | -0.0062 |
| -0.007538 | ... | ... | 1.500 | 0.025 | 1.525 | 302000 | 66.700 | -0.425 | 67.125 | ... | ... | -0.006047 |
| -0.007235 | ... | ... | 1.400 | 0.025 | 1.425 | 304000 | 68.625 | -0.425 | 69.050 | ... | ... | -0.005962 |
| -0.00701 | ... | ... | 1.325 | 0.025 | 1.350 | 306000 | 70.550 | -0.425 | 70.975 | ... | ... | -0.005875 |
| -0.006675 | ... | ... | 1.250 | 0 | 1.250 | 308000 | 72.475 | -0.425 | 72.900 | ... | ... | -0.005785 |
| -0.006424 | ... | ... | 1.175 | 0 | 1.175 | 310000 | 74.425 | -0.425 | 74.850 | ... | ... | -0.005769 |
| -0.006161 | ... | ... | 1.100 | 0 | 1.100 | 312000 | 76.375 | -0.425 | 76.800 | ... | ... | -0.005752 |
| -0.005991 | ... | ... | 1.025 | 0.025 | 1.050 | 314000 | 78.325 | -0.425 | 78.750 | ... | ... | -0.005733 |
| -0.005705 | ... | ... | 0.975 | 0 | 0.975 | 316000 | 80.275 | -0.450 | 80.725 | ... | ... | -0.005714 |
| -0.005519 | ... | ... | 0.900 | 0.025 | 0.925 | 318000 | 82.250 | -0.450 | 82.700 | ... | ... | -0.005772 |
| -0.005324 | ... | ... | 0.850 | 0.025 | 0.875 | 320000 | 84.250 | -0.425 | 84.675 | ... | ... | -0.005908 |
| -0.005122 | ... | ... | 0.825 | 0 | 0.825 | 322000 | 86.225 | -0.450 | 86.675 | ... | ... | -0.005965 |
| -0.004913 | ... | ... | 0.775 | 0 | 0.775 | 324000 | 88.225 | -0.450 | 88.675 | ... | ... | -0.006101 |
| -0.004817 | ... | ... | 0.725 | 0.025 | 0.750 | 326000 | 90.225 | -0.450 | 90.675 | ... | ... | -0.006237 |
| -0.004594 | ... | ... | 0.700 | 0 | 0.700 | 328000 | 92.225 | -0.450 | 92.675 | ... | ... | -0.006372 |
| -0.00449 | ... | ... | 0.675 | 0 | 0.675 | 330000 | 94.225 | -0.450 | 94.675 | ... | ... | -0.006508 |
| -0.004383 | ... | ... | 0.625 | 0.025 | 0.650 | 332000 | 96.225 | -0.450 | 96.675 | ... | ... | -0.006643 |
| -0.004141 | ... | ... | 0.600 | 0 | 0.600 | 334000 | 98.225 | -0.450 | 98.675 | ... | ... | -0.006778 |
| -0.004025 | ... | ... | 0.575 | 0 | 0.575 | 336000 | 100.225 | -0.450 | 100.675 | ... | ... | -0.006913 |
| -0.003907 | ... | ... | 0.550 | 0 | 0.550 | 338000 | 102.225 | -0.450 | 102.675 | ... | ... | -0.007047 |
| -0.003784 | ... | ... | 0.525 | 0 | 0.525 | 340000 | 104.225 | -0.450 | 104.675 | ... | ... | -0.007182 |
| -0.003658 | ... | ... | 0.500 | 0 | 0.500 | 342000 | 106.225 | -0.450 | 106.675 | ... | ... | -0.007316 |
| -0.003529 | ... | ... | 0.475 | 0 | 0.475 | 344000 | 108.225 | -0.450 | 108.675 | ... | ... | -0.007451 |
| -0.003543 | ... | ... | 0.475 | 0 | 0.475 | 346000 | 110.225 | -0.450 | 110.675 | ... | ... | -0.007585 |
| -0.003409 | ... | ... | 0.450 | 0 | 0.450 | 348000 | 112.225 | -0.450 | 112.675 | ... | ... | -0.007719 |
| -0.003272 | ... | ... | ... | ... | 0.425 | 350000 | 114.225 | ... | ... | ... | ... | -0.007852 |
| -0.00313 | ... | ... | ... | ... | 0.400 | 352000 | 116.225 | ... | ... | ... | ... | -0.007986 |
| -0.003141 | ... | ... | ... | ... | 0.400 | 354000 | 118.225 | ... | ... | ... | ... | -0.008119 |
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.