Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013372 | ... | ... | 139.150 | -0.400 | 138.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.013183 | ... | ... | 137.150 | -0.400 | 136.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000349 |
| -0.012992 | ... | ... | 135.150 | -0.400 | 134.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000348 |
| -0.012799 | ... | ... | 133.150 | -0.400 | 132.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.012604 | ... | ... | 131.150 | -0.400 | 130.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000347 |
| -0.012408 | ... | ... | 129.150 | -0.400 | 128.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000346 |
| -0.012209 | ... | ... | 127.150 | -0.400 | 126.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.012009 | ... | ... | 125.150 | -0.400 | 124.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000345 |
| -0.011808 | ... | ... | 123.150 | -0.400 | 122.750 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000344 |
| -0.011605 | ... | ... | 121.150 | -0.400 | 120.750 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.011401 | ... | ... | 119.150 | -0.400 | 118.750 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000343 |
| -0.011195 | ... | ... | 117.150 | -0.400 | 116.750 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000342 |
| -0.010988 | ... | ... | 115.150 | -0.400 | 114.750 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000341 |
| -0.01078 | ... | ... | 113.150 | -0.400 | 112.750 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.010571 | ... | ... | 111.150 | -0.400 | 110.750 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00034 |
| -0.010361 | ... | ... | 109.150 | -0.400 | 108.750 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000339 |
| -0.01015 | ... | ... | 107.150 | -0.400 | 106.750 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000338 |
| -0.009937 | ... | ... | 105.150 | -0.400 | 104.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000337 |
| -0.009724 | ... | ... | 103.150 | -0.400 | 102.750 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000336 |
| -0.00951 | ... | ... | 101.150 | -0.400 | 100.750 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000335 |
| -0.009295 | ... | ... | 99.150 | -0.400 | 98.750 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.009079 | ... | ... | 97.150 | -0.400 | 96.750 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000334 |
| -0.008863 | ... | ... | 95.150 | -0.400 | 94.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000333 |
| -0.008645 | ... | ... | 93.150 | -0.400 | 92.750 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000332 |
| -0.008427 | ... | ... | 91.150 | -0.400 | 90.750 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000331 |
| -0.008208 | ... | ... | 89.150 | -0.400 | 88.750 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00033 |
| -0.007989 | ... | ... | 87.150 | -0.400 | 86.750 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000329 |
| -0.007769 | ... | ... | 85.150 | -0.400 | 84.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000328 |
| -0.007548 | ... | ... | 83.150 | -0.400 | 82.750 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000327 |
| -0.007327 | ... | ... | 81.150 | -0.400 | 80.750 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000325 |
| -0.007105 | ... | ... | 79.150 | -0.400 | 78.750 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000324 |
| -0.006882 | ... | ... | 77.150 | -0.400 | 76.750 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.000323 |
| -0.006659 | ... | ... | 75.150 | -0.400 | 74.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000322 |
| -0.006436 | ... | ... | 73.150 | -0.400 | 72.750 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.000321 |
| -0.006212 | ... | ... | 71.150 | -0.400 | 70.750 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.000319 |
| -0.005987 | ... | ... | 69.150 | -0.400 | 68.750 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.005762 | ... | ... | 67.150 | -0.400 | 66.750 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.000571 |
| -0.005537 | ... | ... | 65.150 | -0.400 | 64.750 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.000568 |
| -0.005311 | ... | ... | 63.150 | -0.400 | 62.750 | 192000 | 0.025 | 0 | 0.025 | ... | ... | -0.000565 |
| -0.005084 | ... | ... | 61.150 | -0.400 | 60.750 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.001003 |
| -0.004857 | ... | ... | 59.150 | -0.400 | 58.750 | 196000 | 0.050 | 0 | 0.050 | ... | ... | -0.000997 |
| -0.00463 | ... | ... | 57.150 | -0.400 | 56.750 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.001383 |
| -0.004402 | ... | ... | 55.150 | -0.400 | 54.750 | 200000 | 0.100 | 0 | 0.100 | ... | ... | -0.001735 |
| -0.004174 | ... | ... | 53.150 | -0.400 | 52.750 | 202000 | 0.125 | 0 | 0.125 | ... | ... | -0.002062 |
| -0.003946 | ... | ... | 51.150 | -0.400 | 50.750 | 204000 | 0.175 | 0 | 0.175 | ... | ... | -0.002673 |
| -0.003716 | ... | ... | 49.150 | -0.400 | 48.750 | 206000 | 0.225 | 0 | 0.225 | ... | ... | -0.00323 |
| -0.003487 | ... | ... | 47.150 | -0.400 | 46.750 | 208000 | 0.275 | 0 | 0.275 | ... | ... | -0.003741 |
| -0.003451 | ... | ... | 45.175 | -0.400 | 44.775 | 210000 | 0.350 | 0 | 0.350 | ... | ... | -0.004458 |
| -0.003605 | ... | ... | 43.225 | -0.400 | 42.825 | 212000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.005337 |
| -0.00394 | ... | ... | 41.300 | -0.400 | 40.900 | 214000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.006131 |
| -0.004439 | ... | ... | 39.400 | -0.400 | 39 | 216000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.007044 |
| -0.005251 | ... | ... | 37.525 | -0.375 | 37.150 | 218000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.008043 |
| -0.006005 | ... | ... | 35.700 | -0.400 | 35.300 | 220000 | 1 | 0.025 | 0.975 | ... | ... | -0.009101 |
| -0.007153 | ... | ... | 33.900 | -0.375 | 33.525 | 222000 | 1.200 | 0.025 | 1.175 | ... | ... | -0.010192 |
| -0.008194 | ... | ... | 32.125 | -0.375 | 31.750 | 224000 | 1.425 | 0.025 | 1.400 | ... | ... | -0.011295 |
| -0.009392 | ... | ... | 30.400 | -0.375 | 30.025 | 226000 | 1.700 | 0.050 | 1.650 | ... | ... | -0.012517 |
| -0.010698 | ... | ... | 28.700 | -0.350 | 28.350 | 228000 | 2 | 0.050 | 1.950 | ... | ... | -0.013694 |
| -0.011957 | ... | ... | 27.050 | -0.350 | 26.700 | 230000 | 2.325 | 0.050 | 2.275 | ... | ... | -0.014813 |
| -0.013258 | ... | ... | 25.450 | -0.350 | 25.100 | 232000 | 2.725 | 0.050 | 2.675 | ... | ... | -0.016062 |
| -0.014656 | ... | ... | 23.900 | -0.325 | 23.575 | 234000 | 3.150 | 0.075 | 3.075 | ... | ... | -0.017198 |
| -0.015928 | ... | ... | 22.400 | -0.325 | 22.075 | 236000 | 3.625 | 0.075 | 3.550 | ... | ... | -0.0183 |
| -0.017146 | ... | ... | 20.950 | -0.325 | 20.625 | 238000 | 4.150 | 0.075 | 4.075 | ... | ... | -0.019344 |
| -0.018289 | ... | ... | 19.550 | -0.325 | 19.225 | 240000 | 4.725 | 0.075 | 4.650 | ... | ... | -0.020307 |
| -0.019406 | ... | ... | 18.200 | -0.300 | 17.900 | 242000 | 5.350 | 0.075 | 5.275 | ... | ... | -0.021173 |
| -0.020337 | ... | ... | 16.900 | -0.300 | 16.600 | 244000 | 6.050 | 0.100 | 5.950 | ... | ... | -0.02199 |
| -0.021205 | ... | ... | 15.675 | -0.300 | 15.375 | 246000 | 6.775 | 0.100 | 6.675 | ... | ... | -0.022614 |
| -0.02199 | ... | ... | 14.500 | -0.275 | 14.225 | 248000 | 7.575 | 0.100 | 7.475 | ... | ... | -0.023162 |
| -0.022624 | ... | ... | 13.375 | -0.250 | 13.125 | 250000 | 8.450 | 0.150 | 8.300 | ... | ... | -0.023622 |
| -0.023101 | ... | ... | 12.300 | -0.225 | 12.075 | 252000 | 9.350 | 0.125 | 9.225 | ... | ... | -0.023873 |
| -0.023421 | ... | ... | 11.300 | -0.225 | 11.075 | 254000 | 10.325 | 0.150 | 10.175 | ... | ... | -0.024028 |
| -0.02364 | ... | ... | 10.375 | -0.225 | 10.150 | 256000 | 11.375 | 0.175 | 11.200 | ... | ... | -0.024087 |
| -0.023705 | ... | ... | 9.475 | -0.200 | 9.275 | 258000 | 12.450 | 0.175 | 12.275 | ... | ... | -0.023943 |
| -0.023623 | ... | ... | 8.650 | -0.200 | 8.450 | 260000 | 13.600 | 0.200 | 13.400 | ... | ... | -0.023713 |
| -0.0234 | ... | ... | 7.875 | -0.200 | 7.675 | 262000 | 14.800 | 0.200 | 14.600 | ... | ... | -0.023352 |
| -0.023109 | ... | ... | 7.150 | -0.175 | 6.975 | 264000 | 16.050 | 0.200 | 15.850 | ... | ... | -0.02287 |
| -0.022639 | ... | ... | 6.475 | -0.175 | 6.300 | 266000 | 17.350 | 0.225 | 17.125 | ... | ... | -0.022279 |
| -0.022133 | ... | ... | 5.850 | -0.150 | 5.700 | 268000 | 18.725 | 0.250 | 18.475 | ... | ... | -0.021661 |
| -0.021474 | ... | ... | 5.275 | -0.150 | 5.125 | 270000 | 20.125 | 0.250 | 19.875 | ... | ... | -0.020903 |
| -0.020746 | ... | ... | 4.750 | -0.150 | 4.600 | 272000 | 21.575 | 0.250 | 21.325 | ... | ... | -0.020087 |
| -0.01997 | ... | ... | 4.250 | -0.125 | 4.125 | 274000 | 23.075 | 0.275 | 22.800 | ... | ... | -0.019237 |
| -0.019169 | ... | ... | 3.800 | -0.100 | 3.700 | 276000 | 24.600 | 0.275 | 24.325 | ... | ... | -0.018291 |
| -0.01828 | ... | ... | 3.400 | -0.100 | 3.300 | 278000 | 26.175 | 0.275 | 25.900 | ... | ... | -0.01735 |
| -0.017311 | ... | ... | 3.025 | -0.100 | 2.925 | 280000 | 27.800 | 0.300 | 27.500 | ... | ... | -0.016443 |
| -0.016383 | ... | ... | 2.700 | -0.100 | 2.600 | 282000 | 29.450 | 0.300 | 29.150 | ... | ... | -0.015499 |
| -0.015414 | ... | ... | 2.400 | -0.100 | 2.300 | 284000 | 31.125 | 0.300 | 30.825 | ... | ... | -0.014533 |
| -0.014543 | ... | ... | 2.125 | -0.075 | 2.050 | 286000 | 32.850 | 0.325 | 32.525 | ... | ... | -0.013673 |
| -0.013549 | ... | ... | 1.875 | -0.075 | 1.800 | 288000 | 34.575 | 0.325 | 34.250 | ... | ... | -0.012714 |
| -0.012703 | ... | ... | 1.650 | -0.050 | 1.600 | 290000 | 36.350 | 0.325 | 36.025 | ... | ... | -0.011908 |
| -0.011754 | ... | ... | 1.450 | -0.050 | 1.400 | 292000 | 38.150 | 0.325 | 37.825 | ... | ... | -0.011157 |
| -0.010853 | ... | ... | 1.275 | -0.050 | 1.225 | 294000 | 39.975 | 0.350 | 39.625 | ... | ... | -0.010479 |
| -0.010023 | ... | ... | 1.125 | -0.050 | 1.075 | 296000 | 41.825 | 0.350 | 41.475 | ... | ... | -0.009892 |
| -0.009107 | ... | ... | 0.975 | -0.050 | 0.925 | 298000 | 43.700 | 0.375 | 43.325 | ... | ... | -0.009412 |
| -0.008479 | ... | ... | 0.850 | -0.025 | 0.825 | 300000 | 45.575 | 0.375 | 45.200 | ... | ... | -0.008901 |
| -0.007597 | ... | ... | 0.750 | -0.050 | 0.700 | 302000 | 47.475 | 0.375 | 47.100 | ... | ... | -0.008517 |
| -0.007057 | ... | ... | 0.650 | -0.025 | 0.625 | 304000 | 49.400 | 0.375 | 49.025 | ... | ... | -0.008274 |
| -0.006252 | ... | ... | 0.550 | -0.025 | 0.525 | 306000 | 51.350 | 0.400 | 50.950 | ... | ... | -0.008181 |
| -0.005614 | ... | ... | 0.475 | -0.025 | 0.450 | 308000 | 53.300 | 0.400 | 52.900 | ... | ... | -0.008083 |
| -0.005176 | ... | ... | 0.425 | -0.025 | 0.400 | 310000 | 55.275 | 0.400 | 54.875 | ... | ... | -0.008146 |
| -0.004709 | ... | ... | 0.350 | 0 | 0.350 | 312000 | 57.250 | 0.400 | 56.850 | ... | ... | -0.008207 |
| -0.004211 | ... | ... | 0.300 | 0 | 0.300 | 314000 | 59.250 | 0.400 | 58.850 | ... | ... | -0.008434 |
| -0.003678 | ... | ... | 0.275 | -0.025 | 0.250 | 316000 | 61.250 | 0.400 | 60.850 | ... | ... | -0.008661 |
| -0.003409 | ... | ... | 0.225 | 0 | 0.225 | 318000 | 63.250 | 0.400 | 62.850 | ... | ... | -0.008889 |
| -0.002811 | ... | ... | 0.200 | -0.025 | 0.175 | 320000 | 65.250 | 0.400 | 64.850 | ... | ... | -0.009115 |
| -0.0025 | ... | ... | 0.175 | -0.025 | 0.150 | 322000 | 67.250 | 0.400 | 66.850 | ... | ... | -0.009342 |
| -0.002171 | ... | ... | 0.150 | -0.025 | 0.125 | 324000 | 69.250 | 0.400 | 68.850 | ... | ... | -0.009568 |
| -0.002182 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 71.250 | 0.400 | 70.850 | ... | ... | -0.009794 |
| -0.00183 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 73.250 | 0.400 | 72.850 | ... | ... | -0.01002 |
| -0.001453 | ... | ... | 0.100 | -0.025 | 0.075 | 330000 | 75.250 | 0.400 | 74.850 | ... | ... | -0.010246 |
| -0.00146 | ... | ... | 0.075 | 0 | 0.075 | 332000 | 77.250 | 0.400 | 76.850 | ... | ... | -0.010472 |
| -0.001048 | ... | ... | 0.075 | -0.025 | 0.050 | 334000 | 79.250 | 0.400 | 78.850 | ... | ... | -0.010697 |
| -0.001053 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 81.250 | 0.400 | 80.850 | ... | ... | -0.010922 |
| -0.001057 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 83.250 | 0.400 | 82.850 | ... | ... | -0.011147 |
| -0.000592 | ... | ... | 0.050 | -0.025 | 0.025 | 340000 | 85.250 | 0.400 | 84.850 | ... | ... | -0.011372 |
| -0.000594 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 87.250 | 0.400 | 86.850 | ... | ... | -0.011596 |
| -0.000597 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 89.250 | 0.400 | 88.850 | ... | ... | -0.011821 |
| -0.000599 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 91.250 | 0.400 | 90.850 | ... | ... | -0.012045 |
| -0.000601 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 93.250 | 0.400 | 92.850 | ... | ... | -0.012269 |
| -0.000602 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 95.250 | 0.400 | 94.850 | ... | ... | -0.012493 |
| -0.000604 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 97.250 | 0.400 | 96.850 | ... | ... | -0.012716 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 99.250 | 0.400 | 98.850 | ... | ... | -0.012939 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 101.250 | 0.400 | 100.850 | ... | ... | -0.013163 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 103.250 | 0.400 | 102.850 | ... | ... | -0.013386 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 105.250 | 0.400 | 104.850 | ... | ... | -0.013608 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 107.250 | 0.400 | 106.850 | ... | ... | -0.013831 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 109.250 | 0.400 | 108.850 | ... | ... | -0.014053 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 111.250 | 0.400 | 110.850 | ... | ... | -0.014276 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 113.250 | 0.400 | 112.850 | ... | ... | -0.014498 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 115.250 | 0.400 | 114.850 | ... | ... | -0.014719 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 117.250 | 0.400 | 116.850 | ... | ... | -0.014941 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 119.250 | 0.400 | 118.850 | ... | ... | -0.015163 |
| -0.000344 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 121.250 | 0.400 | 120.850 | ... | ... | -0.015384 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 123.250 | 0.400 | 122.850 | ... | ... | -0.015605 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 125.250 | 0.400 | 124.850 | ... | ... | -0.015826 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 127.250 | 0.400 | 126.850 | ... | ... | -0.016046 |
| -0.000347 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 129.250 | 0.400 | 128.850 | ... | ... | -0.016267 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 131.250 | 0.400 | 130.850 | ... | ... | -0.016487 |
| -0.000348 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 133.250 | 0.400 | 132.850 | ... | ... | -0.016707 |
| -0.000349 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 135.250 | 0.400 | 134.850 | ... | ... | -0.016927 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 137.250 | 0.400 | 136.850 | ... | ... | -0.017147 |
| -0.00035 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 139.250 | 0.400 | 138.850 | ... | ... | -0.017366 |
| -0.000351 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 141.250 | 0.400 | 140.850 | ... | ... | -0.017585 |
| -0.000352 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 143.250 | 0.400 | 142.850 | ... | ... | -0.017804 |
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.