Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013586 | ... | ... | 146.500 | 0 | 146.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.013435 | ... | ... | 144.500 | 0 | 144.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.013282 | ... | ... | 142.500 | 0 | 142.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.013126 | ... | ... | 140.500 | 0 | 140.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.012969 | ... | ... | 138.500 | 0 | 138.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.01281 | ... | ... | 136.500 | 0 | 136.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.012648 | ... | ... | 134.500 | 0 | 134.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.012485 | ... | ... | 132.500 | 0 | 132.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.012321 | ... | ... | 130.500 | 0 | 130.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.012154 | ... | ... | 128.500 | 0 | 128.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.011987 | ... | ... | 126.500 | 0 | 126.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.011817 | ... | ... | 124.500 | 0 | 124.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.011647 | ... | ... | 122.500 | 0 | 122.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.011475 | ... | ... | 120.500 | 0 | 120.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.011302 | ... | ... | 118.500 | 0 | 118.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.011127 | ... | ... | 116.500 | 0 | 116.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000273 |
| -0.010951 | ... | ... | 114.500 | 0 | 114.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.010775 | ... | ... | 112.500 | 0 | 112.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000272 |
| -0.010597 | ... | ... | 110.500 | 0 | 110.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000271 |
| -0.010418 | ... | ... | 108.500 | 0 | 108.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.010239 | ... | ... | 106.500 | 0 | 106.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.00027 |
| -0.010058 | ... | ... | 104.500 | 0 | 104.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000269 |
| -0.009877 | ... | ... | 102.500 | 0 | 102.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.009694 | ... | ... | 100.500 | 0 | 100.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000268 |
| -0.009511 | ... | ... | 98.500 | 0 | 98.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000267 |
| -0.009327 | ... | ... | 96.500 | 0 | 96.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000266 |
| -0.009143 | ... | ... | 94.500 | 0 | 94.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.008957 | ... | ... | 92.500 | 0 | 92.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000265 |
| -0.008771 | ... | ... | 90.500 | 0 | 90.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000264 |
| -0.008585 | ... | ... | 88.500 | 0 | 88.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000263 |
| -0.008398 | ... | ... | 86.500 | 0 | 86.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000262 |
| -0.00821 | ... | ... | 84.500 | 0 | 84.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.008021 | ... | ... | 82.500 | 0 | 82.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.007833 | ... | ... | 80.500 | 0 | 80.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.007643 | ... | ... | 78.500 | 0 | 78.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.000467 |
| -0.007453 | ... | ... | 76.500 | 0 | 76.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.000465 |
| -0.007263 | ... | ... | 74.500 | 0 | 74.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.000463 |
| -0.007072 | ... | ... | 72.500 | 0 | 72.500 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.000461 |
| -0.006881 | ... | ... | 70.500 | 0 | 70.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.00082 |
| -0.00669 | ... | ... | 68.500 | 0 | 68.500 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.000816 |
| -0.006498 | ... | ... | 66.500 | 0 | 66.500 | 196000 | 0.075 | 0 | 0.075 | ... | ... | -0.001134 |
| -0.006306 | ... | ... | 64.500 | 0 | 64.500 | 198000 | 0.100 | 0 | 0.100 | ... | ... | -0.001426 |
| -0.006113 | ... | ... | 62.500 | 0 | 62.500 | 200000 | 0.125 | 0 | 0.125 | ... | ... | -0.001698 |
| -0.00592 | ... | ... | 60.500 | 0 | 60.500 | 202000 | 0.150 | 0 | 0.150 | ... | ... | -0.001953 |
| -0.005727 | ... | ... | 58.500 | 0 | 58.500 | 204000 | 0.175 | 0 | 0.175 | ... | ... | -0.002193 |
| -0.005533 | ... | ... | 56.500 | 0 | 56.500 | 206000 | 0.225 | 0 | 0.225 | ... | ... | -0.002655 |
| -0.00534 | ... | ... | 54.500 | 0 | 54.500 | 208000 | 0.275 | 0 | 0.275 | ... | ... | -0.003082 |
| -0.005146 | ... | ... | 52.500 | 0 | 52.500 | 210000 | 0.350 | 0 | 0.350 | ... | ... | -0.003683 |
| -0.005085 | ... | ... | 50.525 | 0 | 50.525 | 212000 | 0.425 | 0 | 0.425 | ... | ... | -0.004235 |
| -0.005023 | ... | ... | 48.550 | 0 | 48.550 | 214000 | 0.525 | 0 | 0.525 | ... | ... | -0.004921 |
| -0.00522 | ... | ... | 46.625 | 0 | 46.625 | 216000 | 0.625 | 0 | 0.625 | ... | ... | -0.005549 |
| -0.005536 | ... | ... | 44.725 | 0 | 44.725 | 218000 | 0.750 | 0 | 0.750 | ... | ... | -0.006279 |
| -0.005959 | ... | ... | 42.850 | 0 | 42.850 | 220000 | 0.900 | 0 | 0.900 | ... | ... | -0.007088 |
| -0.006477 | ... | ... | 41 | 0 | 41 | 222000 | 1.075 | 0 | 1.075 | ... | ... | -0.007955 |
| -0.007075 | ... | ... | 39.200 | -0.025 | 39.175 | 224000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.008736 |
| -0.007847 | ... | ... | 37.400 | 0 | 37.400 | 226000 | 1.475 | 0 | 1.475 | ... | ... | -0.009671 |
| -0.008659 | ... | ... | 35.675 | -0.025 | 35.650 | 228000 | 1.725 | 0 | 1.725 | ... | ... | -0.010612 |
| -0.009592 | ... | ... | 33.950 | 0 | 33.950 | 230000 | 2 | 0 | 2 | ... | ... | -0.011546 |
| -0.010525 | ... | ... | 32.275 | 0 | 32.275 | 232000 | 2.300 | -0.025 | 2.325 | ... | ... | -0.012461 |
| -0.011446 | ... | ... | 30.650 | -0.025 | 30.625 | 234000 | 2.650 | -0.025 | 2.675 | ... | ... | -0.013432 |
| -0.012501 | ... | ... | 29.050 | 0 | 29.050 | 236000 | 3.025 | -0.025 | 3.050 | ... | ... | -0.014352 |
| -0.013503 | ... | ... | 27.500 | 0 | 27.500 | 238000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.015288 |
| -0.014443 | ... | ... | 26 | -0.025 | 25.975 | 240000 | 3.925 | 0 | 3.925 | ... | ... | -0.016217 |
| -0.015443 | ... | ... | 24.525 | 0 | 24.525 | 242000 | 4.425 | 0 | 4.425 | ... | ... | -0.017056 |
| -0.016353 | ... | ... | 23.125 | -0.025 | 23.100 | 244000 | 4.975 | 0 | 4.975 | ... | ... | -0.017861 |
| -0.017224 | ... | ... | 21.750 | -0.025 | 21.725 | 246000 | 5.550 | -0.025 | 5.575 | ... | ... | -0.01856 |
| -0.018042 | ... | ... | 20.425 | -0.025 | 20.400 | 248000 | 6.200 | -0.025 | 6.225 | ... | ... | -0.01926 |
| -0.018797 | ... | ... | 19.150 | -0.025 | 19.125 | 250000 | 6.900 | 0 | 6.900 | ... | ... | -0.019887 |
| -0.019526 | ... | ... | 17.925 | 0 | 17.925 | 252000 | 7.625 | -0.025 | 7.650 | ... | ... | -0.020385 |
| -0.020124 | ... | ... | 16.750 | 0 | 16.750 | 254000 | 8.425 | -0.025 | 8.450 | ... | ... | -0.020848 |
| -0.020634 | ... | ... | 15.650 | -0.025 | 15.625 | 256000 | 9.250 | -0.025 | 9.275 | ... | ... | -0.021174 |
| -0.021054 | ... | ... | 14.575 | -0.025 | 14.550 | 258000 | 10.150 | -0.025 | 10.175 | ... | ... | -0.021453 |
| -0.021379 | ... | ... | 13.550 | -0.025 | 13.525 | 260000 | 11.075 | -0.025 | 11.100 | ... | ... | -0.021592 |
| -0.02161 | ... | ... | 12.575 | -0.025 | 12.550 | 262000 | 12.075 | -0.025 | 12.100 | ... | ... | -0.021679 |
| -0.02179 | ... | ... | 11.650 | 0 | 11.650 | 264000 | 13.100 | -0.025 | 13.125 | ... | ... | -0.021628 |
| -0.021835 | ... | ... | 10.800 | -0.025 | 10.775 | 266000 | 14.200 | -0.025 | 14.225 | ... | ... | -0.021529 |
| -0.02179 | ... | ... | 9.975 | -0.025 | 9.950 | 268000 | 15.325 | -0.025 | 15.350 | ... | ... | -0.021298 |
| -0.021663 | ... | ... | 9.200 | -0.025 | 9.175 | 270000 | 16.525 | -0.025 | 16.550 | ... | ... | -0.02103 |
| -0.021458 | ... | ... | 8.475 | -0.025 | 8.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.020641 |
| -0.021135 | ... | ... | 7.775 | -0.025 | 7.750 | 274000 | 19.025 | -0.025 | 19.050 | ... | ... | -0.020185 |
| -0.020801 | ... | ... | 7.150 | -0.025 | 7.125 | 276000 | 20.350 | -0.025 | 20.375 | ... | ... | -0.01967 |
| -0.020365 | ... | ... | 6.550 | -0.025 | 6.525 | 278000 | 21.700 | -0.025 | 21.725 | ... | ... | -0.019055 |
| -0.019831 | ... | ... | 5.975 | -0.025 | 5.950 | 280000 | 23.100 | -0.025 | 23.125 | ... | ... | -0.018401 |
| -0.019326 | ... | ... | 5.450 | 0 | 5.450 | 282000 | 24.550 | -0.025 | 24.575 | ... | ... | -0.017722 |
| -0.018684 | ... | ... | 4.975 | -0.025 | 4.950 | 284000 | 26.050 | 0 | 26.050 | ... | ... | -0.017035 |
| -0.018103 | ... | ... | 4.525 | 0 | 4.525 | 286000 | 27.550 | -0.025 | 27.575 | ... | ... | -0.016224 |
| -0.017398 | ... | ... | 4.125 | -0.025 | 4.100 | 288000 | 29.125 | 0 | 29.125 | ... | ... | -0.015497 |
| -0.016717 | ... | ... | 3.725 | 0 | 3.725 | 290000 | 30.700 | -0.025 | 30.725 | ... | ... | -0.014662 |
| -0.016001 | ... | ... | 3.375 | 0 | 3.375 | 292000 | 32.325 | -0.025 | 32.350 | ... | ... | -0.013874 |
| -0.01526 | ... | ... | 3.050 | 0 | 3.050 | 294000 | 33.975 | -0.025 | 34 | ... | ... | -0.013072 |
| -0.014504 | ... | ... | 2.775 | -0.025 | 2.750 | 296000 | 35.650 | -0.025 | 35.675 | ... | ... | -0.012267 |
| -0.013744 | ... | ... | 2.500 | -0.025 | 2.475 | 298000 | 37.375 | 0 | 37.375 | ... | ... | -0.011561 |
| -0.012991 | ... | ... | 2.250 | -0.025 | 2.225 | 300000 | 39.100 | 0 | 39.100 | ... | ... | -0.010789 |
| -0.012257 | ... | ... | 2.025 | -0.025 | 2 | 302000 | 40.850 | -0.025 | 40.875 | ... | ... | -0.010049 |
| -0.011557 | ... | ... | 1.800 | 0 | 1.800 | 304000 | 42.650 | 0 | 42.650 | ... | ... | -0.009457 |
| -0.010785 | ... | ... | 1.625 | -0.025 | 1.600 | 306000 | 44.450 | 0 | 44.450 | ... | ... | -0.008823 |
| -0.010188 | ... | ... | 1.450 | 0 | 1.450 | 308000 | 46.275 | 0 | 46.275 | ... | ... | -0.008259 |
| -0.009405 | ... | ... | 1.300 | -0.025 | 1.275 | 310000 | 48.125 | 0 | 48.125 | ... | ... | -0.007777 |
| -0.008831 | ... | ... | 1.150 | 0 | 1.150 | 312000 | 49.975 | -0.025 | 50 | ... | ... | -0.007267 |
| -0.008209 | ... | ... | 1.025 | 0 | 1.025 | 314000 | 51.875 | 0 | 51.875 | ... | ... | -0.006979 |
| -0.007538 | ... | ... | 0.925 | -0.025 | 0.900 | 316000 | 53.775 | 0 | 53.775 | ... | ... | -0.006678 |
| -0.006976 | ... | ... | 0.825 | -0.025 | 0.800 | 318000 | 55.675 | 0 | 55.675 | ... | ... | -0.006365 |
| -0.006541 | ... | ... | 0.725 | 0 | 0.725 | 320000 | 57.625 | 0 | 57.625 | ... | ... | -0.006301 |
| -0.005902 | ... | ... | 0.650 | -0.025 | 0.625 | 322000 | 59.575 | 0 | 59.575 | ... | ... | -0.006234 |
| -0.005401 | ... | ... | 0.575 | -0.025 | 0.550 | 324000 | 61.525 | 0 | 61.525 | ... | ... | -0.006164 |
| -0.005062 | ... | ... | 0.500 | 0 | 0.500 | 326000 | 63.500 | 0 | 63.500 | ... | ... | -0.006225 |
| -0.004703 | ... | ... | 0.450 | 0 | 0.450 | 328000 | 65.500 | 0 | 65.500 | ... | ... | -0.00642 |
| -0.004114 | ... | ... | 0.400 | -0.025 | 0.375 | 330000 | 67.500 | 0 | 67.500 | ... | ... | -0.006614 |
| -0.003925 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 69.500 | 0 | 69.500 | ... | ... | -0.006809 |
| -0.003501 | ... | ... | 0.300 | 0 | 0.300 | 334000 | 71.500 | 0 | 71.500 | ... | ... | -0.007003 |
| -0.003289 | ... | ... | 0.275 | 0 | 0.275 | 336000 | 73.500 | 0 | 73.500 | ... | ... | -0.007197 |
| -0.002822 | ... | ... | 0.225 | 0 | 0.225 | 338000 | 75.500 | 0 | 75.500 | ... | ... | -0.007391 |
| -0.002583 | ... | ... | 0.200 | 0 | 0.200 | 340000 | 77.500 | 0 | 77.500 | ... | ... | -0.007585 |
| -0.002333 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 79.500 | 0 | 79.500 | ... | ... | -0.007778 |
| -0.002071 | ... | ... | 0.150 | 0 | 0.150 | 344000 | 81.500 | 0 | 81.500 | ... | ... | -0.007972 |
| -0.001795 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 83.500 | 0 | 83.500 | ... | ... | -0.008165 |
| -0.001803 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 85.500 | 0 | 85.500 | ... | ... | -0.008359 |
| -0.001509 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 87.500 | 0 | 87.500 | ... | ... | -0.008552 |
| -0.001515 | ... | ... | 0.100 | 0 | 0.100 | 352000 | 89.500 | 0 | 89.500 | ... | ... | -0.008745 |
| -0.0012 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 91.500 | 0 | 91.500 | ... | ... | -0.008937 |
| -0.001205 | ... | ... | 0.075 | 0 | 0.075 | 356000 | 93.500 | 0 | 93.500 | ... | ... | -0.00913 |
| -0.000863 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 95.500 | 0 | 95.500 | ... | ... | -0.009323 |
| -0.000866 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 97.500 | 0 | 97.500 | ... | ... | -0.009515 |
| -0.000869 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 99.500 | 0 | 99.500 | ... | ... | -0.009707 |
| -0.000871 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 101.500 | 0 | 101.500 | ... | ... | -0.009899 |
| -0.000487 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 103.500 | 0 | 103.500 | ... | ... | -0.010091 |
| -0.000488 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 105.500 | 0 | 105.500 | ... | ... | -0.010283 |
| -0.00049 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 107.500 | 0 | 107.500 | ... | ... | -0.010474 |
| -0.000491 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 109.500 | 0 | 109.500 | ... | ... | -0.010666 |
| -0.000492 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 111.500 | 0 | 111.500 | ... | ... | -0.010857 |
| -0.000494 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 113.500 | 0 | 113.500 | ... | ... | -0.011048 |
| -0.000495 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 115.500 | 0 | 115.500 | ... | ... | -0.011239 |
| -0.000274 | ... | ... | 0.025 | -0.013 | 0.013 | 380000 | 117.500 | 0 | 117.500 | ... | ... | -0.01143 |
| -0.000274 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 119.500 | 0 | 119.500 | ... | ... | -0.011621 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 121.500 | 0 | 121.500 | ... | ... | -0.011811 |
| -0.000275 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 123.500 | 0 | 123.500 | ... | ... | -0.012001 |
| -0.000276 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 125.500 | 0 | 125.500 | ... | ... | -0.012191 |
| -0.000277 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 127.500 | 0 | 127.500 | ... | ... | -0.012381 |
| -0.000277 | ... | ... | ... | ... | 0.013 | 392000 | 129.500 | ... | ... | ... | ... | -0.012571 |
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.