Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011172 | ... | ... | 149 | 1 | 150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.011061 | ... | ... | 147 | 1 | 148 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.010947 | ... | ... | 145 | 1 | 146 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000209 |
| -0.010831 | ... | ... | 143 | 1 | 144 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.010712 | ... | ... | 141 | 1 | 142 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000208 |
| -0.010592 | ... | ... | 139 | 1 | 140 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.010469 | ... | ... | 137 | 1 | 138 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.010345 | ... | ... | 135 | 1 | 136 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000207 |
| -0.010219 | ... | ... | 133 | 1 | 134 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.010091 | ... | ... | 131 | 1 | 132 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.009961 | ... | ... | 129 | 1 | 130 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000206 |
| -0.00983 | ... | ... | 127 | 1 | 128 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.009697 | ... | ... | 125 | 1 | 126 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000205 |
| -0.009563 | ... | ... | 123 | 1 | 124 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.009428 | ... | ... | 121 | 1 | 122 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.009291 | ... | ... | 119 | 1 | 120 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000204 |
| -0.009153 | ... | ... | 117 | 1 | 118 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.009014 | ... | ... | 115 | 1 | 116 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000203 |
| -0.008873 | ... | ... | 113 | 1 | 114 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.008732 | ... | ... | 111 | 1 | 112 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000202 |
| -0.00859 | ... | ... | 109 | 1 | 110 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.008446 | ... | ... | 107 | 1 | 108 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000201 |
| -0.008302 | ... | ... | 105 | 1 | 106 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.008157 | ... | ... | 103 | 1 | 104 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.0002 |
| -0.008011 | ... | ... | 101 | 1 | 102 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.007864 | ... | ... | 99 | 1 | 100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000199 |
| -0.007716 | ... | ... | 97 | 1 | 98 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.007568 | ... | ... | 95 | 1 | 96 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000198 |
| -0.007418 | ... | ... | 93 | 1 | 94 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.007269 | ... | ... | 91 | 1 | 92 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.007118 | ... | ... | 89 | 1 | 90 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.000354 |
| -0.006967 | ... | ... | 87 | 1 | 88 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.000353 |
| -0.006815 | ... | ... | 85 | 1 | 86 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.000352 |
| -0.006663 | ... | ... | 83 | 1 | 84 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.00035 |
| -0.00651 | ... | ... | 81 | 1 | 82 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000349 |
| -0.006357 | ... | ... | 79 | 1 | 80 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.000622 |
| -0.006203 | ... | ... | 77 | 1 | 78 | 186000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00062 |
| -0.006049 | ... | ... | 75 | 1 | 76 | 188000 | 0.075 | 0 | 0.075 | ... | ... | -0.000863 |
| -0.005894 | ... | ... | 73 | 1 | 74 | 190000 | 0.100 | 0 | 0.100 | ... | ... | -0.001086 |
| -0.005739 | ... | ... | 71 | 1 | 72 | 192000 | 0.125 | 0 | 0.125 | ... | ... | -0.001295 |
| -0.005584 | ... | ... | 69 | 1 | 70 | 194000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001492 |
| -0.005428 | ... | ... | 67 | 1 | 68 | 196000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001678 |
| -0.005271 | ... | ... | 65 | 1 | 66 | 198000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002036 |
| -0.005115 | ... | ... | 63 | 1 | 64 | 200000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002369 |
| -0.004958 | ... | ... | 61 | 1 | 62 | 202000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002679 |
| -0.004801 | ... | ... | 59 | 1 | 60 | 204000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.003122 |
| -0.004643 | ... | ... | 57 | 1 | 58 | 206000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.003532 |
| -0.004485 | ... | ... | 55.025 | 0.975 | 56 | 208000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.004048 |
| -0.004508 | ... | ... | 53.075 | 0.975 | 54.050 | 210000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.004524 |
| -0.004618 | ... | ... | 51.150 | 0.975 | 52.125 | 212000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.005083 |
| -0.004811 | ... | ... | 49.250 | 0.975 | 50.225 | 214000 | 0.925 | -0.075 | 1 | ... | ... | -0.005597 |
| -0.005082 | ... | ... | 47.400 | 0.950 | 48.350 | 216000 | 1.100 | -0.075 | 1.175 | ... | ... | -0.00628 |
| -0.005423 | ... | ... | 45.575 | 0.925 | 46.500 | 218000 | 1.275 | -0.075 | 1.350 | ... | ... | -0.006902 |
| -0.005827 | ... | ... | 43.775 | 0.900 | 44.675 | 220000 | 1.475 | -0.075 | 1.550 | ... | ... | -0.007561 |
| -0.006363 | ... | ... | 42 | 0.900 | 42.900 | 222000 | 1.700 | -0.100 | 1.800 | ... | ... | -0.008245 |
| -0.006939 | ... | ... | 40.250 | 0.900 | 41.150 | 224000 | 1.925 | -0.125 | 2.050 | ... | ... | -0.008863 |
| -0.007544 | ... | ... | 38.550 | 0.875 | 39.425 | 226000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.009572 |
| -0.008237 | ... | ... | 36.900 | 0.850 | 37.750 | 228000 | 2.500 | -0.150 | 2.650 | ... | ... | -0.010277 |
| -0.008936 | ... | ... | 35.250 | 0.850 | 36.100 | 230000 | 2.850 | -0.150 | 3 | ... | ... | -0.011037 |
| -0.009692 | ... | ... | 33.675 | 0.825 | 34.500 | 232000 | 3.200 | -0.175 | 3.375 | ... | ... | -0.011708 |
| -0.010432 | ... | ... | 32.100 | 0.825 | 32.925 | 234000 | 3.600 | -0.200 | 3.800 | ... | ... | -0.012413 |
| -0.01115 | ... | ... | 30.600 | 0.775 | 31.375 | 236000 | 4.025 | -0.200 | 4.225 | ... | ... | -0.013081 |
| -0.011889 | ... | ... | 29.125 | 0.750 | 29.875 | 238000 | 4.500 | -0.225 | 4.725 | ... | ... | -0.013758 |
| -0.012637 | ... | ... | 27.675 | 0.750 | 28.425 | 240000 | 5 | -0.250 | 5.250 | ... | ... | -0.014383 |
| -0.013335 | ... | ... | 26.275 | 0.725 | 27 | 242000 | 5.550 | -0.250 | 5.800 | ... | ... | -0.014998 |
| -0.014023 | ... | ... | 24.925 | 0.700 | 25.625 | 244000 | 6.125 | -0.275 | 6.400 | ... | ... | -0.015551 |
| -0.014691 | ... | ... | 23.625 | 0.675 | 24.300 | 246000 | 6.750 | -0.300 | 7.050 | ... | ... | -0.016079 |
| -0.015331 | ... | ... | 22.350 | 0.675 | 23.025 | 248000 | 7.425 | -0.300 | 7.725 | ... | ... | -0.016574 |
| -0.015898 | ... | ... | 21.125 | 0.650 | 21.775 | 250000 | 8.125 | -0.325 | 8.450 | ... | ... | -0.016993 |
| -0.016427 | ... | ... | 19.950 | 0.625 | 20.575 | 252000 | 8.875 | -0.350 | 9.225 | ... | ... | -0.017371 |
| -0.016877 | ... | ... | 18.800 | 0.600 | 19.400 | 254000 | 9.675 | -0.375 | 10.050 | ... | ... | -0.017703 |
| -0.017316 | ... | ... | 17.700 | 0.600 | 18.300 | 256000 | 10.500 | -0.400 | 10.900 | ... | ... | -0.017952 |
| -0.017672 | ... | ... | 16.650 | 0.575 | 17.225 | 258000 | 11.375 | -0.425 | 11.800 | ... | ... | -0.01815 |
| -0.017978 | ... | ... | 15.650 | 0.550 | 16.200 | 260000 | 12.300 | -0.425 | 12.725 | ... | ... | -0.018297 |
| -0.018199 | ... | ... | 14.700 | 0.500 | 15.200 | 262000 | 13.250 | -0.475 | 13.725 | ... | ... | -0.018359 |
| -0.018402 | ... | ... | 13.775 | 0.500 | 14.275 | 264000 | 14.275 | -0.475 | 14.750 | ... | ... | -0.018402 |
| -0.018521 | ... | ... | 12.900 | 0.475 | 13.375 | 266000 | 15.325 | -0.500 | 15.825 | ... | ... | -0.018361 |
| -0.018558 | ... | ... | 12.050 | 0.450 | 12.500 | 268000 | 16.400 | -0.525 | 16.925 | ... | ... | -0.018239 |
| -0.018581 | ... | ... | 11.275 | 0.425 | 11.700 | 270000 | 17.550 | -0.525 | 18.075 | ... | ... | -0.018103 |
| -0.018527 | ... | ... | 10.500 | 0.425 | 10.925 | 272000 | 18.725 | -0.550 | 19.275 | ... | ... | -0.017892 |
| -0.018398 | ... | ... | 9.800 | 0.375 | 10.175 | 274000 | 19.925 | -0.575 | 20.500 | ... | ... | -0.017607 |
| -0.018268 | ... | ... | 9.125 | 0.375 | 9.500 | 276000 | 21.175 | -0.600 | 21.775 | ... | ... | -0.017287 |
| -0.018035 | ... | ... | 8.475 | 0.350 | 8.825 | 278000 | 22.475 | -0.625 | 23.100 | ... | ... | -0.016937 |
| -0.017775 | ... | ... | 7.875 | 0.325 | 8.200 | 280000 | 23.800 | -0.650 | 24.450 | ... | ... | -0.016528 |
| -0.017495 | ... | ... | 7.300 | 0.325 | 7.625 | 282000 | 25.175 | -0.650 | 25.825 | ... | ... | -0.016101 |
| -0.017162 | ... | ... | 6.775 | 0.300 | 7.075 | 284000 | 26.575 | -0.675 | 27.250 | ... | ... | -0.015624 |
| -0.01678 | ... | ... | 6.275 | 0.275 | 6.550 | 286000 | 28 | -0.700 | 28.700 | ... | ... | -0.015102 |
| -0.016354 | ... | ... | 5.800 | 0.250 | 6.050 | 288000 | 29.475 | -0.700 | 30.175 | ... | ... | -0.014584 |
| -0.015934 | ... | ... | 5.350 | 0.250 | 5.600 | 290000 | 30.975 | -0.725 | 31.700 | ... | ... | -0.014034 |
| -0.015483 | ... | ... | 4.925 | 0.250 | 5.175 | 292000 | 32.500 | -0.750 | 33.250 | ... | ... | -0.013457 |
| -0.015007 | ... | ... | 4.550 | 0.225 | 4.775 | 294000 | 34.050 | -0.775 | 34.825 | ... | ... | -0.012858 |
| -0.01451 | ... | ... | 4.175 | 0.225 | 4.400 | 296000 | 35.650 | -0.775 | 36.425 | ... | ... | -0.012298 |
| -0.013998 | ... | ... | 3.850 | 0.200 | 4.050 | 298000 | 37.275 | -0.775 | 38.050 | ... | ... | -0.011733 |
| -0.013479 | ... | ... | 3.525 | 0.200 | 3.725 | 300000 | 38.900 | -0.800 | 39.700 | ... | ... | -0.011111 |
| -0.012895 | ... | ... | 3.250 | 0.150 | 3.400 | 302000 | 40.575 | -0.825 | 41.400 | ... | ... | -0.010555 |
| -0.012377 | ... | ... | 2.975 | 0.150 | 3.125 | 304000 | 42.275 | -0.825 | 43.100 | ... | ... | -0.010015 |
| -0.011873 | ... | ... | 2.725 | 0.150 | 2.875 | 306000 | 43.975 | -0.850 | 44.825 | ... | ... | -0.009432 |
| -0.011316 | ... | ... | 2.500 | 0.125 | 2.625 | 308000 | 45.725 | -0.850 | 46.575 | ... | ... | -0.008944 |
| -0.010782 | ... | ... | 2.275 | 0.125 | 2.400 | 310000 | 47.475 | -0.875 | 48.350 | ... | ... | -0.008423 |
| -0.01028 | ... | ... | 2.075 | 0.125 | 2.200 | 312000 | 49.275 | -0.875 | 50.150 | ... | ... | -0.008016 |
| -0.009734 | ... | ... | 1.900 | 0.100 | 2 | 314000 | 51.075 | -0.875 | 51.950 | ... | ... | -0.007586 |
| -0.009231 | ... | ... | 1.725 | 0.100 | 1.825 | 316000 | 52.875 | -0.900 | 53.775 | ... | ... | -0.007133 |
| -0.00878 | ... | ... | 1.575 | 0.100 | 1.675 | 318000 | 54.725 | -0.900 | 55.625 | ... | ... | -0.006818 |
| -0.008296 | ... | ... | 1.425 | 0.100 | 1.525 | 320000 | 56.575 | -0.925 | 57.500 | ... | ... | -0.00649 |
| -0.007776 | ... | ... | 1.300 | 0.075 | 1.375 | 322000 | 58.450 | -0.925 | 59.375 | ... | ... | -0.006233 |
| -0.007325 | ... | ... | 1.175 | 0.075 | 1.250 | 324000 | 60.350 | -0.925 | 61.275 | ... | ... | -0.006052 |
| -0.006843 | ... | ... | 1.075 | 0.050 | 1.125 | 326000 | 62.250 | -0.950 | 63.200 | ... | ... | -0.005864 |
| -0.006444 | ... | ... | 0.975 | 0.050 | 1.025 | 328000 | 64.175 | -0.950 | 65.125 | ... | ... | -0.005759 |
| -0.006021 | ... | ... | 0.875 | 0.050 | 0.925 | 330000 | 66.100 | -0.975 | 67.075 | ... | ... | -0.005651 |
| -0.005697 | ... | ... | 0.800 | 0.050 | 0.850 | 332000 | 68.050 | -0.975 | 69.025 | ... | ... | -0.00563 |
| -0.005355 | ... | ... | 0.725 | 0.050 | 0.775 | 334000 | 70.025 | -0.975 | 71 | ... | ... | -0.005698 |
| -0.004994 | ... | ... | 0.650 | 0.050 | 0.700 | 336000 | 72 | -1 | 73 | ... | ... | -0.005766 |
| -0.004614 | ... | ... | 0.600 | 0.025 | 0.625 | 338000 | 74 | -1 | 75 | ... | ... | -0.005924 |
| -0.004357 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 76 | -1 | 77 | ... | ... | -0.006082 |
| -0.003938 | ... | ... | 0.475 | 0.025 | 0.500 | 342000 | 78 | -1 | 79 | ... | ... | -0.00624 |
| -0.003651 | ... | ... | 0.425 | 0.025 | 0.450 | 344000 | 80 | -1 | 81 | ... | ... | -0.006398 |
| -0.003512 | ... | ... | 0.400 | 0.025 | 0.425 | 346000 | 82 | -1 | 83 | ... | ... | -0.006556 |
| -0.003203 | ... | ... | 0.350 | 0.025 | 0.375 | 348000 | 84 | -1 | 85 | ... | ... | -0.006714 |
| -0.002878 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 86 | -1 | 87 | ... | ... | -0.006871 |
| -0.002715 | ... | ... | 0.275 | 0.025 | 0.300 | 352000 | 88 | -1 | 89 | ... | ... | -0.007029 |
| -0.002546 | ... | ... | 0.250 | 0.025 | 0.275 | 354000 | 90 | -1 | 91 | ... | ... | -0.007186 |
| -0.002371 | ... | ... | 0.225 | 0.025 | 0.250 | 356000 | 92 | -1 | 93 | ... | ... | -0.007343 |
| -0.00219 | ... | ... | 0.200 | 0.025 | 0.225 | 358000 | 94 | -1 | 95 | ... | ... | -0.0075 |
| -0.002001 | ... | ... | 0.175 | 0.025 | 0.200 | 360000 | 96 | -1 | 97 | ... | ... | -0.007657 |
| -0.001804 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 98 | -1 | 99 | ... | ... | -0.007813 |
| -0.001598 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 100 | -1 | 101 | ... | ... | -0.00797 |
| -0.001604 | ... | ... | 0.125 | 0.025 | 0.150 | 366000 | 102 | -1 | 103 | ... | ... | -0.008126 |
| -0.001388 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 104 | -1 | 105 | ... | ... | -0.008282 |
| -0.001392 | ... | ... | 0.100 | 0.025 | 0.125 | 370000 | 106 | -1 | 107 | ... | ... | -0.008438 |
| -0.001163 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 108 | -1 | 109 | ... | ... | -0.008594 |
| -0.001167 | ... | ... | 0.075 | 0.025 | 0.100 | 374000 | 110 | -1 | 111 | ... | ... | -0.008749 |
| -0.000923 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 112 | -1 | 113 | ... | ... | -0.008905 |
| -0.000925 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 114 | -1 | 115 | ... | ... | -0.00906 |
| -0.000928 | ... | ... | 0.050 | 0.025 | 0.075 | 380000 | 116 | -1 | 117 | ... | ... | -0.009215 |
| -0.000663 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 118 | -1 | 119 | ... | ... | -0.00937 |
| -0.000665 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 120 | -1 | 121 | ... | ... | -0.009525 |
| -0.000667 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 122 | -1 | 123 | ... | ... | -0.00968 |
| -0.000668 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 124 | -1 | 125 | ... | ... | -0.009834 |
| -0.000372 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 126 | -1 | 127 | ... | ... | -0.009989 |
| -0.000373 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 128 | -1 | 129 | ... | ... | -0.010143 |
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.