Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01265 | ... | ... | 138 | -4.975 | 133.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.012486 | ... | ... | 136 | -4.975 | 131.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.01232 | ... | ... | 134 | -4.975 | 129.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.012152 | ... | ... | 132 | -4.975 | 127.025 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.011983 | ... | ... | 130 | -4.975 | 125.025 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.011812 | ... | ... | 128 | -4.975 | 123.025 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.01164 | ... | ... | 126 | -4.975 | 121.025 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.011466 | ... | ... | 124 | -4.975 | 119.025 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.011291 | ... | ... | 122 | -4.975 | 117.025 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.011115 | ... | ... | 120 | -4.975 | 115.025 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.010937 | ... | ... | 118 | -4.975 | 113.025 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.010758 | ... | ... | 116 | -4.975 | 111.025 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
| -0.010579 | ... | ... | 114 | -4.975 | 109.025 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.010398 | ... | ... | 112 | -4.975 | 107.025 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.010216 | ... | ... | 110 | -4.975 | 105.025 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000297 |
| -0.010033 | ... | ... | 108 | -4.975 | 103.025 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.009849 | ... | ... | 106 | -4.975 | 101.025 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.009665 | ... | ... | 104 | -4.975 | 99.025 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.009479 | ... | ... | 102 | -4.975 | 97.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000294 |
| -0.009293 | ... | ... | 100 | -4.975 | 95.025 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.009106 | ... | ... | 98 | -4.975 | 93.025 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.008918 | ... | ... | 96 | -4.975 | 91.025 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.00873 | ... | ... | 94 | -4.975 | 89.025 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.008541 | ... | ... | 92 | -4.975 | 87.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.008351 | ... | ... | 90 | -4.975 | 85.025 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.008161 | ... | ... | 88 | -4.975 | 83.025 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.007971 | ... | ... | 86 | -4.975 | 81.025 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.007779 | ... | ... | 84 | -4.975 | 79.025 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.007587 | ... | ... | 82 | -4.975 | 77.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.007395 | ... | ... | 80 | -4.975 | 75.025 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.007203 | ... | ... | 78 | -4.975 | 73.025 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000283 |
| -0.007009 | ... | ... | 76 | -4.975 | 71.025 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.006816 | ... | ... | 74 | -4.975 | 69.025 | 178000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000505 |
| -0.006622 | ... | ... | 72 | -4.975 | 67.025 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.000503 |
| -0.006428 | ... | ... | 70 | -4.975 | 65.025 | 182000 | 0.025 | 0 | 0.025 | ... | ... | -0.000501 |
| -0.006233 | ... | ... | 68 | -4.975 | 63.025 | 184000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000889 |
| -0.006038 | ... | ... | 66 | -4.975 | 61.025 | 186000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000884 |
| -0.005843 | ... | ... | 64 | -4.975 | 59.025 | 188000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001226 |
| -0.005647 | ... | ... | 62 | -4.975 | 57.025 | 190000 | 0.100 | 0.050 | 0.050 | ... | ... | -0.00154 |
| -0.005451 | ... | ... | 60 | -4.975 | 55.025 | 192000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.00183 |
| -0.005255 | ... | ... | 58 | -4.975 | 53.025 | 194000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.002102 |
| -0.005059 | ... | ... | 56 | -4.975 | 51.025 | 196000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.002618 |
| -0.004862 | ... | ... | 54 | -4.975 | 49.025 | 198000 | 0.250 | 0.075 | 0.175 | ... | ... | -0.00309 |
| -0.004665 | ... | ... | 52 | -4.975 | 47.025 | 200000 | 0.325 | 0.125 | 0.200 | ... | ... | -0.00375 |
| -0.004625 | ... | ... | 50 | -4.950 | 45.050 | 202000 | 0.400 | 0.125 | 0.275 | ... | ... | -0.004351 |
| -0.004892 | ... | ... | 48 | -4.875 | 43.125 | 204000 | 0.500 | 0.175 | 0.325 | ... | ... | -0.005093 |
| -0.005146 | ... | ... | 46.025 | -4.825 | 41.200 | 206000 | 0.625 | 0.200 | 0.425 | ... | ... | -0.005943 |
| -0.005676 | ... | ... | 44.100 | -4.775 | 39.325 | 208000 | 0.750 | 0.250 | 0.500 | ... | ... | -0.006709 |
| -0.006308 | ... | ... | 42.175 | -4.700 | 37.475 | 210000 | 0.900 | 0.275 | 0.625 | ... | ... | -0.007552 |
| -0.007025 | ... | ... | 40.300 | -4.650 | 35.650 | 212000 | 1.100 | 0.350 | 0.750 | ... | ... | -0.00859 |
| -0.007929 | ... | ... | 38.450 | -4.575 | 33.875 | 214000 | 1.300 | 0.375 | 0.925 | ... | ... | -0.009509 |
| -0.008864 | ... | ... | 36.625 | -4.500 | 32.125 | 216000 | 1.550 | 0.450 | 1.100 | ... | ... | -0.010561 |
| -0.009812 | ... | ... | 34.825 | -4.425 | 30.400 | 218000 | 1.825 | 0.525 | 1.300 | ... | ... | -0.011591 |
| -0.010954 | ... | ... | 33.075 | -4.325 | 28.750 | 220000 | 2.150 | 0.600 | 1.550 | ... | ... | -0.012688 |
| -0.012051 | ... | ... | 31.375 | -4.250 | 27.125 | 222000 | 2.500 | 0.675 | 1.825 | ... | ... | -0.013722 |
| -0.013091 | ... | ... | 29.675 | -4.150 | 25.525 | 224000 | 2.900 | 0.775 | 2.125 | ... | ... | -0.014772 |
| -0.014221 | ... | ... | 28.050 | -4.050 | 24 | 226000 | 3.325 | 0.850 | 2.475 | ... | ... | -0.015729 |
| -0.015325 | ... | ... | 26.450 | -3.925 | 22.525 | 228000 | 3.825 | 0.975 | 2.850 | ... | ... | -0.016735 |
| -0.016313 | ... | ... | 24.925 | -3.850 | 21.075 | 230000 | 4.350 | 1.050 | 3.300 | ... | ... | -0.017615 |
| -0.017308 | ... | ... | 23.425 | -3.725 | 19.700 | 232000 | 4.950 | 1.175 | 3.775 | ... | ... | -0.018494 |
| -0.018221 | ... | ... | 21.975 | -3.600 | 18.375 | 234000 | 5.575 | 1.300 | 4.275 | ... | ... | -0.019223 |
| -0.01904 | ... | ... | 20.575 | -3.475 | 17.100 | 236000 | 6.275 | 1.425 | 4.850 | ... | ... | -0.019915 |
| -0.019753 | ... | ... | 19.225 | -3.350 | 15.875 | 238000 | 7.025 | 1.550 | 5.475 | ... | ... | -0.020497 |
| -0.020404 | ... | ... | 17.925 | -3.200 | 14.725 | 240000 | 7.825 | 1.675 | 6.150 | ... | ... | -0.020962 |
| -0.020882 | ... | ... | 16.700 | -3.100 | 13.600 | 242000 | 8.675 | 1.800 | 6.875 | ... | ... | -0.021303 |
| -0.021285 | ... | ... | 15.500 | -2.950 | 12.550 | 244000 | 9.600 | 1.950 | 7.650 | ... | ... | -0.021568 |
| -0.021608 | ... | ... | 14.375 | -2.800 | 11.575 | 246000 | 10.550 | 2.050 | 8.500 | ... | ... | -0.021654 |
| -0.021754 | ... | ... | 13.300 | -2.675 | 10.625 | 248000 | 11.575 | 2.200 | 9.375 | ... | ... | -0.021661 |
| -0.021823 | ... | ... | 12.275 | -2.525 | 9.750 | 250000 | 12.675 | 2.350 | 10.325 | ... | ... | -0.021591 |
| -0.021771 | ... | ... | 11.325 | -2.400 | 8.925 | 252000 | 13.800 | 2.475 | 11.325 | ... | ... | -0.021352 |
| -0.021606 | ... | ... | 10.425 | -2.275 | 8.150 | 254000 | 15 | 2.625 | 12.375 | ... | ... | -0.02105 |
| -0.021334 | ... | ... | 9.550 | -2.125 | 7.425 | 256000 | 16.225 | 2.750 | 13.475 | ... | ... | -0.020591 |
| -0.020966 | ... | ... | 8.750 | -2 | 6.750 | 258000 | 17.525 | 2.875 | 14.650 | ... | ... | -0.020091 |
| -0.020514 | ... | ... | 8 | -1.875 | 6.125 | 260000 | 18.850 | 3 | 15.850 | ... | ... | -0.019452 |
| -0.019992 | ... | ... | 7.300 | -1.750 | 5.550 | 262000 | 20.250 | 3.125 | 17.125 | ... | ... | -0.018805 |
| -0.01935 | ... | ... | 6.650 | -1.650 | 5 | 264000 | 21.675 | 3.250 | 18.425 | ... | ... | -0.018043 |
| -0.018664 | ... | ... | 6.025 | -1.525 | 4.500 | 266000 | 23.150 | 3.375 | 19.775 | ... | ... | -0.017243 |
| -0.017954 | ... | ... | 5.475 | -1.425 | 4.050 | 268000 | 24.675 | 3.500 | 21.175 | ... | ... | -0.016427 |
| -0.017241 | ... | ... | 4.950 | -1.300 | 3.650 | 270000 | 26.225 | 3.600 | 22.625 | ... | ... | -0.015537 |
| -0.016465 | ... | ... | 4.475 | -1.200 | 3.275 | 272000 | 27.825 | 3.700 | 24.125 | ... | ... | -0.014667 |
| -0.015638 | ... | ... | 4.025 | -1.100 | 2.925 | 274000 | 29.450 | 3.800 | 25.650 | ... | ... | -0.013754 |
| -0.014769 | ... | ... | 3.625 | -1.025 | 2.600 | 276000 | 31.125 | 3.900 | 27.225 | ... | ... | -0.012905 |
| -0.013974 | ... | ... | 3.250 | -0.925 | 2.325 | 278000 | 32.800 | 3.975 | 28.825 | ... | ... | -0.01195 |
| -0.013066 | ... | ... | 2.925 | -0.875 | 2.050 | 280000 | 34.525 | 4.075 | 30.450 | ... | ... | -0.011096 |
| -0.012272 | ... | ... | 2.600 | -0.775 | 1.825 | 282000 | 36.275 | 4.150 | 32.125 | ... | ... | -0.010264 |
| -0.011506 | ... | ... | 2.325 | -0.700 | 1.625 | 284000 | 38.050 | 4.225 | 33.825 | ... | ... | -0.009469 |
| -0.010651 | ... | ... | 2.075 | -0.650 | 1.425 | 286000 | 39.875 | 4.325 | 35.550 | ... | ... | -0.008852 |
| -0.009842 | ... | ... | 1.850 | -0.600 | 1.250 | 288000 | 41.700 | 4.400 | 37.300 | ... | ... | -0.008187 |
| -0.0091 | ... | ... | 1.625 | -0.525 | 1.100 | 290000 | 43.550 | 4.450 | 39.100 | ... | ... | -0.007607 |
| -0.008442 | ... | ... | 1.450 | -0.475 | 0.975 | 292000 | 45.400 | 4.500 | 40.900 | ... | ... | -0.00699 |
| -0.007726 | ... | ... | 1.275 | -0.425 | 0.850 | 294000 | 47.300 | 4.575 | 42.725 | ... | ... | -0.006624 |
| -0.007122 | ... | ... | 1.125 | -0.375 | 0.750 | 296000 | 49.200 | 4.625 | 44.575 | ... | ... | -0.006239 |
| -0.006468 | ... | ... | 1 | -0.350 | 0.650 | 298000 | 51.125 | 4.675 | 46.450 | ... | ... | -0.005989 |
| -0.005957 | ... | ... | 0.875 | -0.300 | 0.575 | 300000 | 53.075 | 4.750 | 48.325 | ... | ... | -0.005881 |
| -0.005408 | ... | ... | 0.775 | -0.275 | 0.500 | 302000 | 55.025 | 4.800 | 50.225 | ... | ... | -0.005769 |
| -0.004818 | ... | ... | 0.675 | -0.250 | 0.425 | 304000 | 57 | 4.850 | 52.150 | ... | ... | -0.00581 |
| -0.004411 | ... | ... | 0.600 | -0.225 | 0.375 | 306000 | 58.975 | 4.875 | 54.100 | ... | ... | -0.00585 |
| -0.003978 | ... | ... | 0.525 | -0.200 | 0.325 | 308000 | 60.975 | 4.925 | 56.050 | ... | ... | -0.006047 |
| -0.003517 | ... | ... | 0.450 | -0.175 | 0.275 | 310000 | 62.975 | 4.950 | 58.025 | ... | ... | -0.006244 |
| -0.003285 | ... | ... | 0.400 | -0.150 | 0.250 | 312000 | 64.975 | 4.975 | 60 | ... | ... | -0.006441 |
| -0.002771 | ... | ... | 0.350 | -0.150 | 0.200 | 314000 | 66.975 | 4.975 | 62 | ... | ... | -0.006638 |
| -0.002506 | ... | ... | 0.300 | -0.125 | 0.175 | 316000 | 68.975 | 4.975 | 64 | ... | ... | -0.006835 |
| -0.002228 | ... | ... | 0.250 | -0.100 | 0.150 | 318000 | 70.975 | 4.975 | 66 | ... | ... | -0.007031 |
| -0.001933 | ... | ... | 0.225 | -0.100 | 0.125 | 320000 | 72.975 | 4.975 | 68 | ... | ... | -0.007228 |
| -0.001943 | ... | ... | 0.200 | -0.075 | 0.125 | 322000 | 74.975 | 4.975 | 70 | ... | ... | -0.007424 |
| -0.001629 | ... | ... | 0.175 | -0.075 | 0.100 | 324000 | 76.975 | 4.975 | 72 | ... | ... | -0.00762 |
| -0.001292 | ... | ... | 0.150 | -0.075 | 0.075 | 326000 | 78.975 | 4.975 | 74 | ... | ... | -0.007816 |
| -0.001298 | ... | ... | 0.125 | -0.050 | 0.075 | 328000 | 80.975 | 4.975 | 76 | ... | ... | -0.008012 |
| -0.000931 | ... | ... | 0.100 | -0.050 | 0.050 | 330000 | 82.975 | 4.975 | 78 | ... | ... | -0.008208 |
| -0.000935 | ... | ... | 0.100 | -0.050 | 0.050 | 332000 | 84.975 | 4.975 | 80 | ... | ... | -0.008403 |
| -0.000939 | ... | ... | 0.075 | -0.025 | 0.050 | 334000 | 86.975 | 4.975 | 82 | ... | ... | -0.008599 |
| -0.000942 | ... | ... | 0.075 | -0.025 | 0.050 | 336000 | 88.975 | 4.975 | 84 | ... | ... | -0.008794 |
| -0.000527 | ... | ... | 0.050 | -0.025 | 0.025 | 338000 | 90.975 | 4.975 | 86 | ... | ... | -0.008989 |
| -0.000529 | ... | ... | 0.050 | -0.025 | 0.025 | 340000 | 92.975 | 4.975 | 88 | ... | ... | -0.009185 |
| -0.000531 | ... | ... | 0.050 | -0.025 | 0.025 | 342000 | 94.975 | 4.975 | 90 | ... | ... | -0.009379 |
| -0.000532 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 96.975 | 4.975 | 92 | ... | ... | -0.009574 |
| -0.000534 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 98.975 | 4.975 | 94 | ... | ... | -0.009769 |
| -0.000536 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 100.975 | 4.975 | 96 | ... | ... | -0.009963 |
| -0.000297 | ... | ... | 0.025 | -0.013 | 0.013 | 350000 | 102.975 | 4.975 | 98 | ... | ... | -0.010158 |
| -0.000297 | ... | ... | 0.025 | -0.013 | 0.013 | 352000 | 104.975 | 4.975 | 100 | ... | ... | -0.010352 |
| -0.000298 | ... | ... | 0.025 | -0.013 | 0.013 | 354000 | 106.975 | 4.975 | 102 | ... | ... | -0.010546 |
| -0.000299 | ... | ... | 0.025 | -0.013 | 0.013 | 356000 | 108.975 | 4.975 | 104 | ... | ... | -0.01074 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 110.975 | 4.975 | 106 | ... | ... | -0.010933 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 112.975 | 4.975 | 108 | ... | ... | -0.011127 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 114.975 | 4.975 | 110 | ... | ... | -0.01132 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 116.975 | 4.975 | 112 | ... | ... | -0.011514 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 118.975 | 4.975 | 114 | ... | ... | -0.011707 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 120.975 | 4.975 | 116 | ... | ... | -0.0119 |
| -0.000304 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 122.975 | 4.975 | 118 | ... | ... | -0.012092 |
| -0.000304 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 124.975 | 4.975 | 120 | ... | ... | -0.012285 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 126.975 | 4.975 | 122 | ... | ... | -0.012477 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 128.975 | 4.975 | 124 | ... | ... | -0.01267 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 130.975 | 4.975 | 126 | ... | ... | -0.012862 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 132.975 | 4.975 | 128 | ... | ... | -0.013054 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 134.975 | 4.975 | 130 | ... | ... | -0.013246 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 136.975 | 4.975 | 132 | ... | ... | -0.013437 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 138.975 | 4.975 | 134 | ... | ... | -0.013629 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 140.975 | 4.975 | 136 | ... | ... | -0.01382 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 142.975 | 4.975 | 138 | ... | ... | -0.014011 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 144.975 | 4.975 | 140 | ... | ... | -0.014202 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 146.975 | 4.975 | 142 | ... | ... | -0.014393 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 148.975 | 4.975 | 144 | ... | ... | -0.014584 |
| -0.000312 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 150.975 | 4.975 | 146 | ... | ... | -0.014774 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 152.975 | 4.975 | 148 | ... | ... | -0.014964 |
| -0.000313 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 154.975 | 4.975 | 150 | ... | ... | -0.015154 |
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.