Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011014 | ... | ... | ... | ... | 91 | 114000 | 0.013 | ... | ... | ... | ... | -0.000421 |
| -0.010785 | ... | ... | 98 | -9 | 89 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00042 |
| -0.010555 | ... | ... | 96 | -9 | 87 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000418 |
| -0.010324 | ... | ... | 94 | -9 | 85 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000417 |
| -0.010092 | ... | ... | 92 | -9 | 83 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000416 |
| -0.009859 | ... | ... | 90 | -9 | 81 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000414 |
| -0.009625 | ... | ... | 88 | -9 | 79 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000413 |
| -0.00939 | ... | ... | 86 | -9 | 77 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000412 |
| -0.009154 | ... | ... | 84 | -9 | 75 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00041 |
| -0.008918 | ... | ... | 82 | -9 | 73 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000409 |
| -0.00868 | ... | ... | 80 | -9 | 71 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.008442 | ... | ... | 78 | -9 | 69 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000405 |
| -0.008203 | ... | ... | 76 | -9 | 67 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.007964 | ... | ... | 74 | -9 | 65 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000402 |
| -0.007724 | ... | ... | 72 | -9 | 63 | 142000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000721 |
| -0.007483 | ... | ... | 70 | -9 | 61 | 144000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000717 |
| -0.007242 | ... | ... | 68 | -9 | 59 | 146000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000713 |
| -0.007 | ... | ... | 66 | -9 | 57 | 148000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.001264 |
| -0.006758 | ... | ... | 64 | -9 | 55 | 150000 | 0.050 | 0.038 | 0.013 | ... | ... | -0.001256 |
| -0.006516 | ... | ... | 62 | -9 | 53 | 152000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.00174 |
| -0.006273 | ... | ... | 60 | -9 | 51 | 154000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.002181 |
| -0.006029 | ... | ... | 58 | -9 | 49 | 156000 | 0.125 | 0.100 | 0.025 | ... | ... | -0.002589 |
| -0.005786 | ... | ... | 56 | -9 | 47 | 158000 | 0.175 | 0.125 | 0.050 | ... | ... | -0.003353 |
| -0.005542 | ... | ... | 54 | -9 | 45 | 160000 | 0.225 | 0.175 | 0.050 | ... | ... | -0.004045 |
| -0.005795 | ... | ... | 52 | -8.950 | 43.050 | 162000 | 0.300 | 0.225 | 0.075 | ... | ... | -0.005002 |
| -0.006038 | ... | ... | 50 | -8.900 | 41.100 | 164000 | 0.375 | 0.275 | 0.100 | ... | ... | -0.005867 |
| -0.006502 | ... | ... | 48 | -8.825 | 39.175 | 166000 | 0.500 | 0.350 | 0.150 | ... | ... | -0.007199 |
| -0.007386 | ... | ... | 46 | -8.700 | 37.300 | 168000 | 0.600 | 0.425 | 0.175 | ... | ... | -0.008134 |
| -0.008206 | ... | ... | 44 | -8.575 | 35.425 | 170000 | 0.750 | 0.525 | 0.225 | ... | ... | -0.009443 |
| -0.009359 | ... | ... | 42.050 | -8.450 | 33.600 | 172000 | 0.925 | 0.625 | 0.300 | ... | ... | -0.010816 |
| -0.010774 | ... | ... | 40.100 | -8.275 | 31.825 | 174000 | 1.150 | 0.750 | 0.400 | ... | ... | -0.012413 |
| -0.012211 | ... | ... | 38.200 | -8.125 | 30.075 | 176000 | 1.375 | 0.875 | 0.500 | ... | ... | -0.013807 |
| -0.013643 | ... | ... | 36.300 | -7.950 | 28.350 | 178000 | 1.650 | 1.025 | 0.625 | ... | ... | -0.015342 |
| -0.015192 | ... | ... | 34.450 | -7.775 | 26.675 | 180000 | 1.975 | 1.200 | 0.775 | ... | ... | -0.016957 |
| -0.016802 | ... | ... | 32.625 | -7.575 | 25.050 | 182000 | 2.325 | 1.375 | 0.950 | ... | ... | -0.018462 |
| -0.018424 | ... | ... | 30.850 | -7.375 | 23.475 | 184000 | 2.725 | 1.575 | 1.150 | ... | ... | -0.01997 |
| -0.020016 | ... | ... | 29.100 | -7.150 | 21.950 | 186000 | 3.200 | 1.800 | 1.400 | ... | ... | -0.021553 |
| -0.021542 | ... | ... | 27.400 | -6.925 | 20.475 | 188000 | 3.700 | 2 | 1.700 | ... | ... | -0.022939 |
| -0.023067 | ... | ... | 25.725 | -6.650 | 19.075 | 190000 | 4.250 | 2.225 | 2.025 | ... | ... | -0.02422 |
| -0.024365 | ... | ... | 24.125 | -6.425 | 17.700 | 192000 | 4.875 | 2.500 | 2.375 | ... | ... | -0.025463 |
| -0.025602 | ... | ... | 22.550 | -6.150 | 16.400 | 194000 | 5.550 | 2.750 | 2.800 | ... | ... | -0.026544 |
| -0.026745 | ... | ... | 21.050 | -5.875 | 15.175 | 196000 | 6.275 | 3 | 3.275 | ... | ... | -0.027447 |
| -0.027619 | ... | ... | 19.575 | -5.600 | 13.975 | 198000 | 7.075 | 3.300 | 3.775 | ... | ... | -0.028237 |
| -0.028443 | ... | ... | 18.175 | -5.300 | 12.875 | 200000 | 7.925 | 3.550 | 4.375 | ... | ... | -0.028823 |
| -0.028985 | ... | ... | 16.850 | -5.050 | 11.800 | 202000 | 8.850 | 3.850 | 5 | ... | ... | -0.029271 |
| -0.029387 | ... | ... | 15.550 | -4.750 | 10.800 | 204000 | 9.825 | 4.125 | 5.700 | ... | ... | -0.029506 |
| -0.02965 | ... | ... | 14.350 | -4.475 | 9.875 | 206000 | 10.850 | 4.400 | 6.450 | ... | ... | -0.02953 |
| -0.030139 | ... | ... | 13.275 | -4.125 | 9.150 | 208000 | 12.125 | 4.775 | 7.350 | ... | ... | -0.029925 |
| -0.030524 | ... | ... | 12.275 | -3.775 | 8.500 | 210000 | 13.425 | 5.100 | 8.325 | ... | ... | -0.03007 |
| -0.030681 | ... | ... | 11.300 | -3.425 | 7.875 | 212000 | 14.800 | 5.450 | 9.350 | ... | ... | -0.030138 |
| -0.035982 | 9.250 | 9 | 7.300 | 1.700 | 9 | 214000 | 16.175 | 5.750 | 10.425 | ... | ... | -0.029925 |
| -0.030548 | ... | ... | 9.550 | -2.800 | 6.750 | 216000 | 17.600 | 6.075 | 11.525 | ... | ... | -0.029604 |
| -0.030219 | ... | ... | 8.750 | -2.525 | 6.225 | 218000 | 19.050 | 6.350 | 12.700 | ... | ... | -0.029115 |
| -0.029735 | ... | ... | 8 | -2.275 | 5.725 | 220000 | 20.525 | 6.625 | 13.900 | ... | ... | -0.028474 |
| -0.029016 | ... | ... | 7.275 | -2.050 | 5.225 | 222000 | 22 | 6.825 | 15.175 | ... | ... | -0.027602 |
| -0.02816 | ... | ... | 6.625 | -1.875 | 4.750 | 224000 | 23.500 | 7.025 | 16.475 | ... | ... | -0.026597 |
| -0.027181 | ... | ... | 5.975 | -1.675 | 4.300 | 226000 | 25.025 | 7.200 | 17.825 | ... | ... | -0.025472 |
| -0.02609 | ... | ... | 5.400 | -1.525 | 3.875 | 228000 | 26.600 | 7.400 | 19.200 | ... | ... | -0.024354 |
| -0.025021 | ... | ... | 4.850 | -1.350 | 3.500 | 230000 | 28.175 | 7.525 | 20.650 | 30 | 30 | -0.023037 |
| -0.023755 | ... | ... | 4.350 | -1.225 | 3.125 | 232000 | 29.800 | 7.675 | 22.125 | ... | ... | -0.021769 |
| -0.022693 | ... | ... | 3.900 | -1.075 | 2.825 | 234000 | 31.475 | 7.825 | 23.650 | ... | ... | -0.020589 |
| -0.021466 | ... | ... | 3.500 | -0.975 | 2.525 | 236000 | 33.150 | 7.925 | 25.225 | ... | ... | -0.019253 |
| -0.020221 | ... | ... | 3.125 | -0.875 | 2.250 | 238000 | 34.875 | 8.050 | 26.825 | ... | ... | -0.018057 |
| -0.019141 | 2.500 | 2.500 | 2.775 | -0.750 | 2.025 | 240000 | 36.625 | 8.175 | 28.450 | ... | ... | -0.016887 |
| -0.01793 | ... | ... | 2.450 | -0.650 | 1.800 | 242000 | 38.400 | 8.275 | 30.125 | ... | ... | -0.015766 |
| -0.016765 | ... | ... | 2.175 | -0.575 | 1.600 | 244000 | 40.175 | 8.350 | 31.825 | ... | ... | -0.014538 |
| -0.01567 | ... | ... | 1.925 | -0.500 | 1.425 | 246000 | 42 | 8.425 | 33.575 | ... | ... | -0.013572 |
| -0.014463 | ... | ... | 1.700 | -0.450 | 1.250 | 248000 | 43.825 | 8.500 | 35.325 | ... | ... | -0.012529 |
| -0.013576 | ... | ... | 1.500 | -0.375 | 1.125 | 250000 | 45.675 | 8.550 | 37.125 | ... | ... | -0.01161 |
| -0.012611 | ... | ... | 1.325 | -0.325 | 1 | 252000 | 47.550 | 8.625 | 38.925 | ... | ... | -0.010839 |
| -0.011563 | ... | ... | 1.150 | -0.275 | 0.875 | 254000 | 49.450 | 8.700 | 40.750 | ... | ... | -0.01024 |
| -0.010682 | ... | ... | 1.025 | -0.250 | 0.775 | 256000 | 51.350 | 8.750 | 42.600 | ... | ... | -0.009609 |
| -0.009732 | ... | ... | 0.875 | -0.200 | 0.675 | 258000 | 53.250 | 8.775 | 44.475 | ... | ... | -0.008945 |
| -0.008991 | ... | ... | 0.775 | -0.175 | 0.600 | 260000 | 55.175 | 8.800 | 46.375 | ... | ... | -0.008487 |
| -0.008197 | ... | ... | 0.675 | -0.150 | 0.525 | 262000 | 57.125 | 8.850 | 48.275 | ... | ... | -0.008253 |
| -0.007348 | ... | ... | 0.575 | -0.125 | 0.450 | 264000 | 59.075 | 8.875 | 50.200 | ... | ... | -0.008011 |
| -0.006764 | ... | ... | 0.500 | -0.100 | 0.400 | 266000 | 61.050 | 8.925 | 52.125 | ... | ... | -0.008008 |
| -0.006145 | ... | ... | 0.450 | -0.100 | 0.350 | 268000 | 63.025 | 8.950 | 54.075 | ... | ... | -0.008004 |
| -0.005487 | ... | ... | 0.375 | -0.075 | 0.300 | 270000 | 65 | 8.950 | 56.050 | ... | ... | -0.007997 |
| -0.005159 | ... | ... | 0.325 | -0.050 | 0.275 | 272000 | 67 | 8.975 | 58.025 | ... | ... | -0.008241 |
| -0.004431 | ... | ... | 0.275 | -0.050 | 0.225 | 274000 | 69 | 9 | 60 | ... | ... | -0.008485 |
| -0.004058 | ... | ... | 0.250 | -0.050 | 0.200 | 276000 | 71 | 9 | 62 | ... | ... | -0.008729 |
| -0.003668 | ... | ... | 0.200 | -0.025 | 0.175 | 278000 | 73 | 9 | 64 | ... | ... | -0.008973 |
| -0.003258 | ... | ... | 0.175 | -0.025 | 0.150 | 280000 | 75 | 9 | 66 | ... | ... | -0.009216 |
| -0.002826 | ... | ... | 0.150 | -0.025 | 0.125 | 282000 | 77 | 9 | 68 | ... | ... | -0.009459 |
| -0.002839 | ... | ... | 0.125 | 0 | 0.125 | 284000 | 79 | 9 | 70 | ... | ... | -0.009702 |
| -0.002378 | ... | ... | 0.125 | -0.025 | 0.100 | 286000 | 81 | 9 | 72 | ... | ... | -0.009945 |
| -0.001886 | ... | ... | 0.100 | -0.025 | 0.075 | 288000 | 83 | 9 | 74 | ... | ... | -0.010188 |
| -0.001893 | ... | ... | 0.075 | 0 | 0.075 | 290000 | 85 | 9 | 76 | ... | ... | -0.01043 |
| -0.001901 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 87 | 9 | 78 | ... | ... | -0.010672 |
| -0.001363 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 89 | 9 | 80 | ... | ... | -0.010914 |
| -0.001367 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 91 | 9 | 82 | ... | ... | -0.011156 |
| -0.001372 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 93 | 9 | 84 | ... | ... | -0.011398 |
| -0.000768 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 95 | 9 | 86 | ... | ... | -0.01164 |
| -0.00077 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 97 | 9 | 88 | ... | ... | -0.011881 |
| -0.000772 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 99 | 9 | 90 | ... | ... | -0.012122 |
| -0.000774 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 101 | 9 | 92 | ... | ... | -0.012363 |
| -0.000777 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 103 | 9 | 94 | ... | ... | -0.012604 |
| -0.000779 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 105 | 9 | 96 | ... | ... | -0.012844 |
| -0.000781 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 107 | 9 | 98 | ... | ... | -0.013085 |
| -0.000432 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 109 | 9 | 100 | ... | ... | -0.013325 |
| -0.000433 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 111 | 9 | 102 | ... | ... | -0.013565 |
| -0.000434 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 113 | 9 | 104 | ... | ... | -0.013805 |
| -0.000435 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 115 | 9 | 106 | ... | ... | -0.014044 |
| -0.000436 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 117 | 9 | 108 | ... | ... | -0.014284 |
| -0.000437 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 119 | 9 | 110 | ... | ... | -0.014523 |
| -0.000438 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 121 | 9 | 112 | ... | ... | -0.014762 |
| -0.000439 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 123 | 9 | 114 | ... | ... | -0.015 |
| -0.00044 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 125 | 9 | 116 | ... | ... | -0.015239 |
| -0.000441 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 127 | 9 | 118 | ... | ... | -0.015477 |
| -0.000442 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 129 | 9 | 120 | ... | ... | -0.015715 |
| -0.000443 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 131 | 9 | 122 | ... | ... | -0.015953 |
| -0.000444 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 133 | 9 | 124 | ... | ... | -0.016191 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 135 | 9 | 126 | ... | ... | -0.016429 |
| -0.000445 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 137 | 9 | 128 | ... | ... | -0.016666 |
| -0.000446 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 139 | 9 | 130 | ... | ... | -0.016903 |
| -0.000447 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 141 | 9 | 132 | ... | ... | -0.01714 |
| -0.000448 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 143 | 9 | 134 | ... | ... | -0.017376 |
| -0.000449 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 145 | 9 | 136 | ... | ... | -0.017613 |
| -0.00045 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 147 | 9 | 138 | ... | ... | -0.017849 |
| -0.00045 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 149 | 9 | 140 | ... | ... | -0.018085 |
| -0.000451 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 151 | 9 | 142 | ... | ... | -0.018321 |
| -0.000452 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 153 | 9 | 144 | ... | ... | -0.018556 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 155 | 9 | 146 | ... | ... | -0.018791 |
| -0.000453 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 157 | 9 | 148 | ... | ... | -0.019027 |
| -0.000454 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 159 | 9 | 150 | ... | ... | -0.019261 |
| -0.000455 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 161 | 9 | 152 | ... | ... | -0.019496 |
| -0.000456 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 163 | 9 | 154 | ... | ... | -0.019731 |
| -0.000456 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 165 | 9 | 156 | ... | ... | -0.019965 |
| -0.000457 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 167 | 9 | 158 | ... | ... | -0.020199 |
| -0.000458 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 169 | 9 | 160 | ... | ... | -0.020432 |
| -0.000458 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 171 | 9 | 162 | ... | ... | -0.020666 |
| -0.000459 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 173 | 9 | 164 | ... | ... | -0.020899 |
| -0.00046 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 175 | 9 | 166 | ... | ... | -0.021132 |
| -0.00046 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 177 | 9 | 168 | ... | ... | -0.021365 |
| -0.000461 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 179 | 9 | 170 | ... | ... | -0.021598 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 181 | 9 | 172 | ... | ... | -0.02183 |
| -0.000462 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 183 | 9 | 174 | ... | ... | -0.022063 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 185 | 9 | 176 | ... | ... | -0.022295 |
| -0.000463 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 187 | 9 | 178 | ... | ... | -0.022526 |
| -0.000464 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 189 | 9 | 180 | ... | ... | -0.022758 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 191 | 9 | 182 | ... | ... | -0.022989 |
| -0.000465 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 193 | 9 | 184 | ... | ... | -0.02322 |
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.