Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010859 | ... | ... | 133 | 1.200 | 134.200 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000785 |
| -0.010733 | ... | ... | 131 | 1.200 | 132.200 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000783 |
| -0.010604 | ... | ... | 129 | 1.200 | 130.200 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.000782 |
| -0.010473 | ... | ... | 127 | 1.200 | 128.200 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.00078 |
| -0.010339 | ... | ... | 125 | 1.200 | 126.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000778 |
| -0.010203 | ... | ... | 123 | 1.200 | 124.200 | 108000 | 0.075 | 0 | 0.075 | ... | ... | -0.00109 |
| -0.010066 | ... | ... | 121 | 1.200 | 122.200 | 110000 | 0.075 | 0 | 0.075 | ... | ... | -0.001087 |
| -0.009926 | ... | ... | 119 | 1.200 | 120.200 | 112000 | 0.075 | 0 | 0.075 | ... | ... | -0.001085 |
| -0.009784 | ... | ... | 117 | 1.200 | 118.200 | 114000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001082 |
| -0.009641 | ... | ... | 115 | 1.200 | 116.200 | 116000 | 0.100 | 0 | 0.100 | ... | ... | -0.001369 |
| -0.009496 | ... | ... | 113 | 1.200 | 114.200 | 118000 | 0.100 | 0 | 0.100 | ... | ... | -0.001365 |
| -0.009349 | ... | ... | 111 | 1.200 | 112.200 | 120000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001361 |
| -0.009201 | ... | ... | 109 | 1.200 | 110.200 | 122000 | 0.125 | 0 | 0.125 | ... | ... | -0.00163 |
| -0.009051 | ... | ... | 107 | 1.200 | 108.200 | 124000 | 0.125 | 0 | 0.125 | ... | ... | -0.001625 |
| -0.0089 | ... | ... | 105 | 1.200 | 106.200 | 126000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00162 |
| -0.008748 | ... | ... | 103 | 1.200 | 104.200 | 128000 | 0.150 | 0 | 0.150 | ... | ... | -0.001874 |
| -0.008594 | ... | ... | 101 | 1.200 | 102.200 | 130000 | 0.150 | 0 | 0.150 | ... | ... | -0.001867 |
| -0.00844 | ... | ... | 99 | 1.200 | 100.200 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.002108 |
| -0.008284 | ... | ... | 97 | 1.200 | 98.200 | 134000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002101 |
| -0.008127 | ... | ... | 95 | 1.200 | 96.200 | 136000 | 0.200 | 0 | 0.200 | ... | ... | -0.00233 |
| -0.00797 | ... | ... | 93 | 1.200 | 94.200 | 138000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002321 |
| -0.007811 | ... | ... | 91 | 1.200 | 92.200 | 140000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.00254 |
| -0.007651 | ... | ... | 89 | 1.200 | 90.200 | 142000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.00253 |
| -0.007491 | ... | ... | 87 | 1.200 | 88.200 | 144000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.002739 |
| -0.00733 | ... | ... | 85 | 1.200 | 86.200 | 146000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.002941 |
| -0.007168 | ... | ... | 83 | 1.200 | 84.200 | 148000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.003135 |
| -0.007005 | ... | ... | 81 | 1.200 | 82.200 | 150000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.003323 |
| -0.006842 | ... | ... | 79 | 1.200 | 80.200 | 152000 | 0.350 | -0.075 | 0.425 | ... | ... | -0.003503 |
| -0.006677 | ... | ... | 77 | 1.200 | 78.200 | 154000 | 0.375 | -0.075 | 0.450 | ... | ... | -0.003677 |
| -0.006513 | ... | ... | 75 | 1.200 | 76.200 | 156000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.00403 |
| -0.006348 | ... | ... | 73 | 1.200 | 74.200 | 158000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.004188 |
| -0.006182 | ... | ... | 71.025 | 1.175 | 72.200 | 160000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.004513 |
| -0.006015 | ... | ... | 69.025 | 1.175 | 70.200 | 162000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.004824 |
| -0.005962 | ... | ... | 67.050 | 1.175 | 68.225 | 164000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.005119 |
| -0.005908 | ... | ... | 65.075 | 1.175 | 66.250 | 166000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.005401 |
| -0.005965 | ... | ... | 63.100 | 1.200 | 64.300 | 168000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.005821 |
| -0.005909 | ... | ... | 61.150 | 1.175 | 62.325 | 170000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.006071 |
| -0.006072 | ... | ... | 59.225 | 1.175 | 60.400 | 172000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.00645 |
| -0.006121 | ... | ... | 57.275 | 1.175 | 58.450 | 174000 | 0.925 | -0.050 | 0.975 | ... | ... | -0.006808 |
| -0.006275 | ... | ... | 55.375 | 1.150 | 56.525 | 176000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.007276 |
| -0.006528 | ... | ... | 53.475 | 1.150 | 54.625 | 178000 | 1.100 | -0.075 | 1.175 | ... | ... | -0.007588 |
| -0.00677 | ... | ... | 51.575 | 1.150 | 52.725 | 180000 | 1.200 | -0.075 | 1.275 | 1.175 | 1.175 | -0.008002 |
| -0.007002 | ... | ... | 49.700 | 1.125 | 50.825 | 182000 | 1.325 | -0.075 | 1.400 | ... | ... | -0.008503 |
| -0.007321 | ... | ... | 47.850 | 1.100 | 48.950 | 184000 | 1.450 | -0.100 | 1.550 | ... | ... | -0.008969 |
| -0.007719 | ... | ... | 46 | 1.100 | 47.100 | 186000 | 1.575 | -0.125 | 1.700 | ... | ... | -0.009399 |
| -0.008095 | ... | ... | 44.175 | 1.075 | 45.250 | 188000 | 1.725 | -0.125 | 1.850 | ... | ... | -0.009896 |
| -0.008537 | ... | ... | 42.350 | 1.075 | 43.425 | 190000 | 1.875 | -0.150 | 2.025 | ... | ... | -0.010351 |
| -0.008951 | ... | ... | 40.550 | 1.050 | 41.600 | 192000 | 2.050 | -0.150 | 2.200 | ... | ... | -0.010857 |
| -0.009418 | ... | ... | 38.775 | 1.025 | 39.800 | 194000 | 2.250 | -0.150 | 2.400 | ... | ... | -0.011403 |
| -0.009929 | ... | ... | 37.025 | 1 | 38.025 | 196000 | 2.450 | -0.175 | 2.625 | ... | ... | -0.011893 |
| -0.010473 | ... | ... | 35.275 | 1 | 36.275 | 198000 | 2.675 | -0.200 | 2.875 | ... | ... | -0.012409 |
| -0.01104 | ... | ... | 33.575 | 0.975 | 34.550 | 200000 | 2.925 | -0.200 | 3.125 | ... | ... | -0.012938 |
| -0.011621 | ... | ... | 31.875 | 0.975 | 32.850 | 202000 | 3.200 | -0.225 | 3.425 | ... | ... | -0.013471 |
| -0.012205 | ... | ... | 30.225 | 0.950 | 31.175 | 204000 | 3.500 | -0.225 | 3.725 | 3.500 | 3.500 | -0.013998 |
| -0.012783 | ... | ... | 28.625 | 0.900 | 29.525 | 206000 | 3.825 | -0.275 | 4.100 | 4.050 | 3.950 | -0.014509 |
| -0.013404 | ... | ... | 27.050 | 0.875 | 27.925 | 208000 | 4.175 | -0.300 | 4.475 | ... | ... | -0.014996 |
| -0.013994 | ... | ... | 25.500 | 0.850 | 26.350 | 210000 | 4.575 | -0.350 | 4.925 | ... | ... | -0.015506 |
| -0.014546 | ... | ... | 24.025 | 0.775 | 24.800 | 212000 | 5 | -0.400 | 5.400 | ... | ... | -0.015969 |
| -0.015152 | ... | ... | 22.575 | 0.750 | 23.325 | 214000 | 5.475 | -0.450 | 5.925 | ... | ... | -0.016427 |
| -0.015644 | ... | ... | 21.175 | 0.675 | 21.850 | 216000 | 5.975 | -0.500 | 6.475 | ... | ... | -0.016818 |
| -0.016161 | ... | ... | 19.825 | 0.625 | 20.450 | 218000 | 6.525 | -0.575 | 7.100 | ... | ... | -0.017181 |
| -0.016596 | ... | ... | 18.500 | 0.575 | 19.075 | 220000 | 7.125 | -0.600 | 7.725 | ... | ... | -0.017504 |
| -0.016985 | ... | ... | 17.225 | 0.525 | 17.750 | 222000 | 7.750 | -0.675 | 8.425 | ... | ... | -0.017733 |
| -0.017317 | ... | ... | 15.975 | 0.500 | 16.475 | 224000 | 8.450 | -0.675 | 9.125 | ... | ... | -0.017946 |
| -0.017584 | ... | ... | 14.775 | 0.475 | 15.250 | 226000 | 9.175 | -0.700 | 9.875 | ... | ... | -0.018049 |
| -0.017777 | ... | ... | 13.575 | 0.500 | 14.075 | 228000 | 9.950 | -0.700 | 10.650 | 10.250 | 10.250 | -0.018079 |
| -0.017891 | 12.275 | 12.275 | 12.425 | 0.525 | 12.950 | 230000 | 10.775 | -0.675 | 11.450 | ... | ... | -0.018028 |
| -0.017883 | ... | ... | 11.300 | 0.550 | 11.850 | 232000 | 11.675 | -0.600 | 12.275 | ... | ... | -0.01793 |
| -0.017824 | ... | ... | 10.225 | 0.600 | 10.825 | 234000 | 12.600 | -0.575 | 13.175 | ... | ... | -0.017705 |
| -0.017673 | ... | ... | 9.250 | 0.600 | 9.850 | 236000 | 13.575 | -0.575 | 14.150 | ... | ... | -0.017389 |
| -0.01743 | ... | ... | 8.325 | 0.600 | 8.925 | 238000 | 14.600 | -0.575 | 15.175 | ... | ... | -0.016982 |
| -0.017094 | ... | ... | 7.475 | 0.575 | 8.050 | 240000 | 15.700 | -0.600 | 16.300 | ... | ... | -0.016523 |
| -0.016667 | ... | ... | 6.700 | 0.525 | 7.225 | 242000 | 16.825 | -0.650 | 17.475 | ... | ... | -0.015935 |
| -0.016196 | ... | ... | 5.975 | 0.500 | 6.475 | 244000 | 18.025 | -0.700 | 18.725 | ... | ... | -0.015305 |
| -0.015646 | ... | ... | 5.350 | 0.425 | 5.775 | 246000 | 19.300 | -0.750 | 20.050 | ... | ... | -0.014644 |
| -0.015023 | ... | ... | 4.750 | 0.375 | 5.125 | 248000 | 20.625 | -0.800 | 21.425 | ... | ... | -0.013919 |
| -0.01439 | ... | ... | 4.225 | 0.325 | 4.550 | 250000 | 22 | -0.850 | 22.850 | ... | ... | -0.013139 |
| -0.013654 | ... | ... | 3.750 | 0.250 | 4 | 252000 | 23.425 | -0.925 | 24.350 | ... | ... | -0.012318 |
| -0.012942 | ... | ... | 3.325 | 0.200 | 3.525 | 254000 | 24.925 | -0.975 | 25.900 | ... | ... | -0.01153 |
| -0.012215 | ... | ... | 2.950 | 0.150 | 3.100 | 256000 | 26.475 | -1.025 | 27.500 | ... | ... | -0.010741 |
| -0.011494 | ... | ... | 2.625 | 0.100 | 2.725 | 258000 | 28.075 | -1.050 | 29.125 | ... | ... | -0.00997 |
| -0.0108 | ... | ... | 2.325 | 0.075 | 2.400 | 260000 | 29.725 | -1.100 | 30.825 | ... | ... | -0.009239 |
| -0.010159 | ... | ... | 2.050 | 0.075 | 2.125 | 262000 | 31.400 | -1.125 | 32.525 | ... | ... | -0.008494 |
| -0.00951 | ... | ... | 1.825 | 0.050 | 1.875 | 264000 | 33.150 | -1.125 | 34.275 | ... | ... | -0.007913 |
| -0.008865 | ... | ... | 1.625 | 0.025 | 1.650 | 266000 | 34.900 | -1.150 | 36.050 | ... | ... | -0.007271 |
| -0.008238 | ... | ... | 1.450 | 0 | 1.450 | 268000 | 36.700 | -1.175 | 37.875 | ... | ... | -0.006753 |
| -0.007748 | ... | ... | 1.275 | 0.025 | 1.300 | 270000 | 38.525 | -1.175 | 39.700 | ... | ... | -0.006287 |
| -0.007205 | ... | ... | 1.150 | 0 | 1.150 | 272000 | 40.400 | -1.175 | 41.575 | ... | ... | -0.005985 |
| -0.006724 | ... | ... | 1.025 | 0 | 1.025 | 274000 | 42.275 | -1.175 | 43.450 | ... | ... | -0.005663 |
| -0.006322 | ... | ... | 0.925 | 0 | 0.925 | 276000 | 44.175 | -1.175 | 45.350 | ... | ... | -0.005426 |
| -0.005885 | ... | ... | 0.825 | 0 | 0.825 | 278000 | 46.075 | -1.175 | 47.250 | ... | ... | -0.005177 |
| -0.005548 | ... | ... | 0.750 | 0 | 0.750 | 280000 | 48 | -1.175 | 49.175 | ... | ... | -0.005025 |
| -0.005185 | ... | ... | 0.675 | 0 | 0.675 | 282000 | 49.950 | -1.175 | 51.125 | ... | ... | -0.004978 |
| -0.004945 | ... | ... | 0.600 | 0.025 | 0.625 | 284000 | 51.900 | -1.175 | 53.075 | ... | ... | -0.004927 |
| -0.004689 | ... | ... | 0.550 | 0.025 | 0.575 | 286000 | 53.850 | -1.200 | 55.050 | ... | ... | -0.004874 |
| -0.004416 | ... | ... | 0.500 | 0.025 | 0.525 | 288000 | 55.825 | -1.200 | 57.025 | ... | ... | -0.004931 |
| -0.004128 | ... | ... | 0.475 | 0 | 0.475 | 290000 | 57.825 | -1.175 | 59 | ... | ... | -0.005103 |
| -0.003993 | ... | ... | 0.425 | 0.025 | 0.450 | 292000 | 59.800 | -1.200 | 61 | ... | ... | -0.00516 |
| -0.003851 | ... | ... | 0.400 | 0.025 | 0.425 | 294000 | 61.800 | -1.200 | 63 | ... | ... | -0.005331 |
| -0.003522 | ... | ... | 0.375 | 0 | 0.375 | 296000 | 63.800 | -1.200 | 65 | ... | ... | -0.005502 |
| -0.003362 | ... | ... | 0.350 | 0 | 0.350 | 298000 | 65.800 | -1.200 | 67 | ... | ... | -0.005672 |
| -0.003195 | ... | ... | 0.325 | 0 | 0.325 | 300000 | 67.800 | -1.200 | 69 | ... | ... | -0.005843 |
| -0.003215 | ... | ... | 0.300 | 0.025 | 0.325 | 302000 | 69.800 | -1.200 | 71 | ... | ... | -0.006014 |
| -0.003038 | ... | ... | 0.300 | 0 | 0.300 | 304000 | 71.800 | -1.200 | 73 | ... | ... | -0.006184 |
| -0.002854 | ... | ... | 0.275 | 0 | 0.275 | 306000 | 73.800 | -1.200 | 75 | ... | ... | -0.006354 |
| -0.00287 | ... | ... | 0.250 | 0.025 | 0.275 | 308000 | 75.800 | -1.200 | 77 | ... | ... | -0.006524 |
| -0.002677 | ... | ... | 0.250 | 0 | 0.250 | 310000 | 77.800 | -1.200 | 79 | ... | ... | -0.006694 |
| -0.002475 | ... | ... | 0.250 | -0.025 | 0.225 | 312000 | 79.800 | -1.200 | 81 | ... | ... | -0.006864 |
| -0.002487 | ... | ... | 0.225 | 0 | 0.225 | 314000 | 81.800 | -1.200 | 83 | ... | ... | -0.007034 |
| -0.002499 | ... | ... | 0.225 | 0 | 0.225 | 316000 | 83.800 | -1.200 | 85 | ... | ... | -0.007203 |
| -0.002285 | ... | ... | 0.200 | 0 | 0.200 | 318000 | 85.800 | -1.200 | 87 | ... | ... | -0.007372 |
| -0.002296 | ... | ... | 0.200 | 0 | 0.200 | 320000 | 87.800 | -1.200 | 89 | ... | ... | -0.007542 |
| -0.002071 | ... | ... | 0.200 | -0.025 | 0.175 | 322000 | 89.800 | -1.200 | 91 | ... | ... | -0.007711 |
| -0.00208 | ... | ... | 0.175 | 0 | 0.175 | 324000 | 91.800 | -1.200 | 93 | ... | ... | -0.007879 |
| -0.002089 | ... | ... | 0.175 | 0 | 0.175 | 326000 | 93.800 | -1.200 | 95 | ... | ... | -0.008048 |
| -0.001851 | ... | ... | 0.175 | -0.025 | 0.150 | 328000 | 95.800 | -1.200 | 97 | ... | ... | -0.008217 |
| -0.001858 | ... | ... | 0.175 | -0.025 | 0.150 | 330000 | 97.800 | -1.200 | 99 | ... | ... | -0.008385 |
| -0.001865 | ... | ... | 0.150 | 0 | 0.150 | 332000 | 99.800 | -1.200 | 101 | ... | ... | -0.008553 |
| -0.001872 | ... | ... | 0.150 | 0 | 0.150 | 334000 | 101.800 | -1.200 | 103 | ... | ... | -0.008721 |
| -0.001879 | ... | ... | 0.150 | 0 | 0.150 | 336000 | 103.800 | -1.200 | 105 | ... | ... | -0.008889 |
| -0.001625 | ... | ... | 0.150 | -0.025 | 0.125 | 338000 | 105.800 | -1.200 | 107 | ... | ... | -0.009057 |
| -0.00163 | ... | ... | 0.150 | -0.025 | 0.125 | 340000 | 107.800 | -1.200 | 109 | ... | ... | -0.009224 |
| -0.001636 | ... | ... | 0.125 | 0 | 0.125 | 342000 | 109.800 | -1.200 | 111 | ... | ... | -0.009392 |
| -0.001641 | ... | ... | 0.125 | 0 | 0.125 | 344000 | 111.800 | -1.200 | 113 | ... | ... | -0.009559 |
| -0.00137 | ... | ... | 0.125 | -0.025 | 0.100 | 346000 | 113.800 | -1.200 | 115 | ... | ... | -0.009726 |
| -0.001374 | ... | ... | 0.125 | -0.025 | 0.100 | 348000 | 115.800 | -1.200 | 117 | ... | ... | -0.009893 |
| -0.001378 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 117.800 | -1.200 | 119 | ... | ... | -0.010059 |
| -0.001382 | ... | ... | 0.100 | 0 | 0.100 | 352000 | 119.800 | -1.200 | 121 | ... | ... | -0.010226 |
| -0.001386 | ... | ... | 0.100 | 0 | 0.100 | 354000 | 121.800 | -1.200 | 123 | ... | ... | -0.010392 |
| -0.00139 | ... | ... | 0.100 | 0 | 0.100 | 356000 | 123.800 | -1.200 | 125 | ... | ... | -0.010558 |
| -0.001394 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 125.800 | -1.200 | 127 | ... | ... | -0.010724 |
| -0.0011 | ... | ... | 0.100 | -0.025 | 0.075 | 360000 | 127.800 | -1.200 | 129 | ... | ... | -0.01089 |
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.