Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013078 | ... | ... | 152.500 | 0 | 152.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.012943 | ... | ... | 150.500 | 0 | 150.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.012805 | ... | ... | 148.500 | 0 | 148.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00026 |
| -0.012665 | ... | ... | 146.500 | 0 | 146.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.012522 | ... | ... | 144.500 | 0 | 144.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.012378 | ... | ... | 142.500 | 0 | 142.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000259 |
| -0.012232 | ... | ... | 140.500 | 0 | 140.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.012084 | ... | ... | 138.500 | 0 | 138.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000258 |
| -0.011935 | ... | ... | 136.500 | 0 | 136.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.011783 | ... | ... | 134.500 | 0 | 134.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000257 |
| -0.01163 | ... | ... | 132.500 | 0 | 132.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.011476 | ... | ... | 130.500 | 0 | 130.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000256 |
| -0.01132 | ... | ... | 128.500 | 0 | 128.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.011163 | ... | ... | 126.500 | 0 | 126.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000255 |
| -0.011005 | ... | ... | 124.500 | 0 | 124.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.010845 | ... | ... | 122.500 | 0 | 122.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000254 |
| -0.010685 | ... | ... | 120.500 | 0 | 120.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.010523 | ... | ... | 118.500 | 0 | 118.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000253 |
| -0.01036 | ... | ... | 116.500 | 0 | 116.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.010196 | ... | ... | 114.500 | 0 | 114.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000252 |
| -0.010031 | ... | ... | 112.500 | 0 | 112.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000251 |
| -0.009865 | ... | ... | 110.500 | 0 | 110.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.00025 |
| -0.009698 | ... | ... | 108.500 | 0 | 108.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.00025 |
| -0.00953 | ... | ... | 106.500 | 0 | 106.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.009362 | ... | ... | 104.500 | 0 | 104.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000249 |
| -0.009193 | ... | ... | 102.500 | 0 | 102.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000248 |
| -0.009023 | ... | ... | 100.500 | 0 | 100.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.008852 | ... | ... | 98.500 | 0 | 98.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000247 |
| -0.008681 | ... | ... | 96.500 | 0 | 96.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000246 |
| -0.008508 | ... | ... | 94.500 | 0 | 94.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
| -0.008336 | ... | ... | 92.500 | 0 | 92.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000245 |
| -0.008163 | ... | ... | 90.500 | 0 | 90.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.007989 | ... | ... | 88.500 | 0 | 88.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.007814 | ... | ... | 86.500 | 0 | 86.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.007639 | ... | ... | 84.500 | 0 | 84.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.007464 | ... | ... | 82.500 | 0 | 82.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.000435 |
| -0.007288 | ... | ... | 80.500 | 0 | 80.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.000433 |
| -0.007112 | ... | ... | 78.500 | 0 | 78.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.000431 |
| -0.006935 | ... | ... | 76.500 | 0 | 76.500 | 190000 | 0.025 | 0 | 0.025 | ... | ... | -0.00043 |
| -0.006758 | ... | ... | 74.500 | 0 | 74.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.000765 |
| -0.00658 | ... | ... | 72.500 | 0 | 72.500 | 194000 | 0.050 | 0 | 0.050 | ... | ... | -0.000762 |
| -0.006402 | ... | ... | 70.500 | 0 | 70.500 | 196000 | 0.075 | 0 | 0.075 | ... | ... | -0.001059 |
| -0.006224 | ... | ... | 68.500 | 0 | 68.500 | 198000 | 0.075 | 0 | 0.075 | ... | ... | -0.001054 |
| -0.006045 | ... | ... | 66.500 | 0 | 66.500 | 200000 | 0.100 | 0 | 0.100 | ... | ... | -0.001326 |
| -0.005867 | ... | ... | 64.500 | 0 | 64.500 | 202000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001579 |
| -0.005687 | ... | ... | 62.500 | 0 | 62.500 | 204000 | 0.175 | 0 | 0.175 | ... | ... | -0.002054 |
| -0.005508 | ... | ... | 60.500 | 0 | 60.500 | 206000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002269 |
| -0.005328 | ... | ... | 58.500 | 0 | 58.500 | 208000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002685 |
| -0.005148 | ... | ... | 56.500 | 0 | 56.500 | 210000 | 0.325 | 0 | 0.325 | ... | ... | -0.003269 |
| -0.004968 | ... | ... | 54.500 | 0 | 54.500 | 212000 | 0.400 | 0 | 0.400 | ... | ... | -0.003804 |
| -0.00491 | ... | ... | 52.525 | 0 | 52.525 | 214000 | 0.475 | 0 | 0.475 | ... | ... | -0.004299 |
| -0.004851 | ... | ... | 50.550 | 0 | 50.550 | 216000 | 0.575 | 0 | 0.575 | ... | ... | -0.004918 |
| -0.005031 | ... | ... | 48.625 | 0 | 48.625 | 218000 | 0.675 | 0 | 0.675 | ... | ... | -0.005488 |
| -0.00532 | ... | ... | 46.725 | 0 | 46.725 | 220000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.006155 |
| -0.005709 | ... | ... | 44.850 | 0 | 44.850 | 222000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.006899 |
| -0.006188 | ... | ... | 43 | 0 | 43 | 224000 | 1.125 | 0 | 1.125 | ... | ... | -0.007698 |
| -0.006846 | ... | ... | 41.200 | 0 | 41.200 | 226000 | 1.325 | 0 | 1.325 | ... | ... | -0.008537 |
| -0.007559 | ... | ... | 39.425 | 0 | 39.425 | 228000 | 1.550 | 0 | 1.550 | ... | ... | -0.0094 |
| -0.008313 | ... | ... | 37.675 | 0 | 37.675 | 230000 | 1.775 | -0.025 | 1.800 | ... | ... | -0.010175 |
| -0.009094 | ... | ... | 35.950 | 0 | 35.950 | 232000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.011054 |
| -0.009974 | ... | ... | 34.275 | 0 | 34.275 | 234000 | 2.375 | 0 | 2.375 | ... | ... | -0.012007 |
| -0.010848 | ... | ... | 32.625 | 0 | 32.625 | 236000 | 2.700 | -0.025 | 2.725 | ... | ... | -0.012845 |
| -0.01178 | ... | ... | 31.025 | 0 | 31.025 | 238000 | 3.075 | -0.025 | 3.100 | ... | ... | -0.013727 |
| -0.012746 | ... | ... | 29.475 | 0 | 29.475 | 240000 | 3.475 | -0.025 | 3.500 | ... | ... | -0.014561 |
| -0.013662 | ... | ... | 27.950 | 0 | 27.950 | 242000 | 3.925 | -0.025 | 3.950 | ... | ... | -0.015405 |
| -0.01452 | ... | ... | 26.475 | -0.025 | 26.450 | 244000 | 4.425 | 0 | 4.425 | ... | ... | -0.016242 |
| -0.015429 | ... | ... | 25.025 | 0 | 25.025 | 246000 | 4.950 | -0.025 | 4.975 | ... | ... | -0.016997 |
| -0.016257 | ... | ... | 23.650 | -0.025 | 23.625 | 248000 | 5.525 | -0.025 | 5.550 | ... | ... | -0.017721 |
| -0.01705 | ... | ... | 22.300 | -0.025 | 22.275 | 250000 | 6.125 | -0.025 | 6.150 | ... | ... | -0.018351 |
| -0.017845 | ... | ... | 21 | 0 | 21 | 252000 | 6.800 | -0.025 | 6.825 | ... | ... | -0.018982 |
| -0.018487 | ... | ... | 19.750 | -0.025 | 19.725 | 254000 | 7.500 | -0.025 | 7.525 | ... | ... | -0.019504 |
| -0.019114 | ... | ... | 18.550 | -0.025 | 18.525 | 256000 | 8.250 | -0.025 | 8.275 | ... | ... | -0.019961 |
| -0.019672 | ... | ... | 17.400 | -0.025 | 17.375 | 258000 | 9.050 | -0.025 | 9.075 | ... | ... | -0.020347 |
| -0.020155 | ... | ... | 16.275 | 0 | 16.275 | 260000 | 9.900 | -0.025 | 9.925 | ... | ... | -0.020658 |
| -0.020519 | ... | ... | 15.225 | -0.025 | 15.200 | 262000 | 10.800 | -0.025 | 10.825 | ... | ... | -0.020891 |
| -0.020846 | ... | ... | 14.225 | -0.025 | 14.200 | 264000 | 11.750 | -0.025 | 11.775 | ... | ... | -0.021044 |
| -0.021053 | ... | ... | 13.250 | -0.025 | 13.225 | 266000 | 12.750 | 0 | 12.750 | ... | ... | -0.021117 |
| -0.021182 | ... | ... | 12.325 | -0.025 | 12.300 | 268000 | 13.775 | -0.025 | 13.800 | ... | ... | -0.021072 |
| -0.021275 | ... | ... | 11.450 | 0 | 11.450 | 270000 | 14.875 | 0 | 14.875 | ... | ... | -0.02099 |
| -0.021254 | ... | ... | 10.625 | 0 | 10.625 | 272000 | 16 | -0.025 | 16.025 | ... | ... | -0.020795 |
| -0.021122 | ... | ... | 9.850 | -0.025 | 9.825 | 274000 | 17.175 | -0.025 | 17.200 | ... | ... | -0.020532 |
| -0.020967 | ... | ... | 9.125 | -0.025 | 9.100 | 276000 | 18.400 | 0 | 18.400 | ... | ... | -0.020206 |
| -0.020712 | ... | ... | 8.425 | -0.025 | 8.400 | 278000 | 19.650 | -0.025 | 19.675 | ... | ... | -0.019779 |
| -0.020405 | ... | ... | 7.775 | -0.025 | 7.750 | 280000 | 20.950 | -0.025 | 20.975 | ... | ... | -0.019302 |
| -0.020056 | ... | ... | 7.150 | 0 | 7.150 | 282000 | 22.300 | -0.025 | 22.325 | ... | ... | -0.018785 |
| -0.019626 | ... | ... | 6.575 | 0 | 6.575 | 284000 | 23.700 | 0 | 23.700 | ... | ... | -0.018237 |
| -0.019118 | ... | ... | 6.050 | -0.025 | 6.025 | 286000 | 25.125 | 0 | 25.125 | ... | ... | -0.017619 |
| -0.018594 | ... | ... | 5.550 | -0.025 | 5.525 | 288000 | 26.575 | -0.025 | 26.600 | ... | ... | -0.016935 |
| -0.018068 | ... | ... | 5.075 | 0 | 5.075 | 290000 | 28.075 | -0.025 | 28.100 | ... | ... | -0.016252 |
| -0.017431 | ... | ... | 4.650 | -0.025 | 4.625 | 292000 | 29.625 | 0 | 29.625 | ... | ... | -0.015584 |
| -0.016811 | ... | ... | 4.250 | -0.025 | 4.225 | 294000 | 31.175 | -0.025 | 31.200 | ... | ... | -0.014817 |
| -0.016157 | ... | ... | 3.875 | -0.025 | 3.850 | 296000 | 32.775 | 0 | 32.775 | ... | ... | -0.014087 |
| -0.015477 | ... | ... | 3.525 | -0.025 | 3.500 | 298000 | 34.400 | 0 | 34.400 | ... | ... | -0.013341 |
| -0.014857 | ... | ... | 3.200 | 0 | 3.200 | 300000 | 36.050 | -0.025 | 36.075 | ... | ... | -0.012587 |
| -0.014154 | ... | ... | 2.900 | 0 | 2.900 | 302000 | 37.750 | 0 | 37.750 | ... | ... | -0.011915 |
| -0.013451 | ... | ... | 2.650 | -0.025 | 2.625 | 304000 | 39.450 | 0 | 39.450 | ... | ... | -0.011179 |
| -0.012759 | ... | ... | 2.400 | -0.025 | 2.375 | 306000 | 41.175 | -0.025 | 41.200 | ... | ... | -0.010465 |
| -0.01209 | ... | ... | 2.175 | -0.025 | 2.150 | 308000 | 42.950 | 0 | 42.950 | ... | ... | -0.009875 |
| -0.011455 | ... | ... | 1.950 | 0 | 1.950 | 310000 | 44.725 | 0 | 44.725 | ... | ... | -0.009242 |
| -0.010757 | ... | ... | 1.775 | -0.025 | 1.750 | 312000 | 46.525 | 0 | 46.525 | ... | ... | -0.008663 |
| -0.010109 | ... | ... | 1.600 | -0.025 | 1.575 | 314000 | 48.350 | 0 | 48.350 | ... | ... | -0.00815 |
| -0.009523 | ... | ... | 1.425 | 0 | 1.425 | 316000 | 50.175 | 0 | 50.175 | ... | ... | -0.007607 |
| -0.008889 | ... | ... | 1.275 | 0 | 1.275 | 318000 | 52.050 | 0 | 52.050 | ... | ... | -0.007253 |
| -0.008335 | ... | ... | 1.150 | 0 | 1.150 | 320000 | 53.925 | 0 | 53.925 | ... | ... | -0.006883 |
| -0.00774 | ... | ... | 1.025 | 0 | 1.025 | 322000 | 55.825 | 0 | 55.825 | ... | ... | -0.006611 |
| -0.007244 | ... | ... | 0.925 | 0 | 0.925 | 324000 | 57.725 | 0 | 57.725 | ... | ... | -0.006329 |
| -0.006714 | ... | ... | 0.825 | 0 | 0.825 | 326000 | 59.650 | 0 | 59.650 | ... | ... | -0.006156 |
| -0.006148 | ... | ... | 0.750 | -0.025 | 0.725 | 328000 | 61.600 | 0 | 61.600 | ... | ... | -0.006097 |
| -0.005708 | ... | ... | 0.650 | 0 | 0.650 | 330000 | 63.550 | 0 | 63.550 | ... | ... | -0.006036 |
| -0.005241 | ... | ... | 0.600 | -0.025 | 0.575 | 332000 | 65.525 | 0 | 65.525 | ... | ... | -0.006095 |
| -0.004925 | ... | ... | 0.525 | 0 | 0.525 | 334000 | 67.500 | 0 | 67.500 | ... | ... | -0.006153 |
| -0.004593 | ... | ... | 0.475 | 0 | 0.475 | 336000 | 69.500 | 0 | 69.500 | ... | ... | -0.006334 |
| -0.004049 | ... | ... | 0.425 | -0.025 | 0.400 | 338000 | 71.500 | 0 | 71.500 | ... | ... | -0.006515 |
| -0.003875 | ... | ... | 0.375 | 0 | 0.375 | 340000 | 73.500 | 0 | 73.500 | ... | ... | -0.006695 |
| -0.003486 | ... | ... | 0.325 | 0 | 0.325 | 342000 | 75.500 | 0 | 75.500 | ... | ... | -0.006876 |
| -0.003074 | ... | ... | 0.300 | -0.025 | 0.275 | 344000 | 77.500 | 0 | 77.500 | ... | ... | -0.007056 |
| -0.002866 | ... | ... | 0.250 | 0 | 0.250 | 346000 | 79.500 | 0 | 79.500 | ... | ... | -0.007236 |
| -0.002649 | ... | ... | 0.225 | 0 | 0.225 | 348000 | 81.500 | 0 | 81.500 | ... | ... | -0.007416 |
| -0.002423 | ... | ... | 0.200 | 0 | 0.200 | 350000 | 83.500 | 0 | 83.500 | ... | ... | -0.007596 |
| -0.002187 | ... | ... | 0.175 | 0 | 0.175 | 352000 | 85.500 | 0 | 85.500 | ... | ... | -0.007776 |
| -0.00194 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 87.500 | 0 | 87.500 | ... | ... | -0.007956 |
| -0.00168 | ... | ... | 0.150 | -0.025 | 0.125 | 356000 | 89.500 | 0 | 89.500 | ... | ... | -0.008135 |
| -0.001687 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 91.500 | 0 | 91.500 | ... | ... | -0.008315 |
| -0.001411 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 93.500 | 0 | 93.500 | ... | ... | -0.008494 |
| -0.001417 | ... | ... | 0.100 | 0 | 0.100 | 362000 | 95.500 | 0 | 95.500 | ... | ... | -0.008673 |
| -0.001121 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 97.500 | 0 | 97.500 | ... | ... | -0.008852 |
| -0.001125 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 99.500 | 0 | 99.500 | ... | ... | -0.009031 |
| -0.001129 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 101.500 | 0 | 101.500 | ... | ... | -0.00921 |
| -0.000808 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 103.500 | 0 | 103.500 | ... | ... | -0.009388 |
| -0.000811 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 105.500 | 0 | 105.500 | ... | ... | -0.009567 |
| -0.000813 | ... | ... | 0.050 | 0 | 0.050 | 374000 | 107.500 | 0 | 107.500 | ... | ... | -0.009745 |
| -0.000454 | ... | ... | 0.050 | -0.025 | 0.025 | 376000 | 109.500 | 0 | 109.500 | ... | ... | -0.009923 |
| -0.000455 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 111.500 | 0 | 111.500 | ... | ... | -0.010101 |
| -0.000456 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 113.500 | 0 | 113.500 | ... | ... | -0.010279 |
| -0.000457 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 115.500 | 0 | 115.500 | ... | ... | -0.010457 |
| -0.000458 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 117.500 | 0 | 117.500 | ... | ... | -0.010634 |
| -0.00046 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 119.500 | 0 | 119.500 | ... | ... | -0.010811 |
| -0.000461 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 121.500 | 0 | 121.500 | ... | ... | -0.010989 |
| -0.000462 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 123.500 | 0 | 123.500 | ... | ... | -0.011166 |
| -0.000463 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 125.500 | 0 | 125.500 | ... | ... | -0.011343 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 127.500 | 0 | 127.500 | ... | ... | -0.011519 |
| -0.000256 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 129.500 | 0 | 129.500 | ... | ... | -0.011696 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 131.500 | 0 | 131.500 | ... | ... | -0.011872 |
| -0.000257 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 133.500 | 0 | 133.500 | ... | ... | -0.012049 |
| -0.000258 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 135.500 | 0 | 135.500 | ... | ... | -0.012225 |
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.