Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009649 | ... | ... | 102 | -4 | 98 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000318 |
| -0.009467 | ... | ... | 100 | -4 | 96 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000317 |
| -0.009283 | ... | ... | 98 | -4 | 94 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000316 |
| -0.009097 | ... | ... | 96 | -4 | 92 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000315 |
| -0.008911 | ... | ... | 94 | -4 | 90 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000314 |
| -0.008724 | ... | ... | 92 | -4 | 88 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000313 |
| -0.008536 | ... | ... | 90 | -4 | 86 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000312 |
| -0.008346 | ... | ... | 88 | -4 | 84 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000311 |
| -0.008156 | ... | ... | 86 | -4 | 82 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00031 |
| -0.007966 | ... | ... | 84 | -4 | 80 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.007774 | ... | ... | 82 | -4 | 78 | 134000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000556 |
| -0.007582 | ... | ... | 80 | -4 | 76 | 136000 | 0.025 | 0 | 0.025 | ... | ... | -0.000554 |
| -0.007389 | ... | ... | 78 | -4 | 74 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000552 |
| -0.007195 | ... | ... | 76 | -4 | 72 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000549 |
| -0.007001 | ... | ... | 74 | -4 | 70 | 142000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000977 |
| -0.006806 | ... | ... | 72 | -4 | 68 | 144000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001359 |
| -0.00661 | ... | ... | 70 | -4 | 66 | 146000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001352 |
| -0.006414 | ... | ... | 68 | -4 | 64 | 148000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001699 |
| -0.006218 | ... | ... | 66 | -4 | 62 | 150000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.002342 |
| -0.006021 | ... | ... | 64 | -4 | 60 | 152000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.002631 |
| -0.005824 | ... | ... | 62 | -4 | 58 | 154000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.003188 |
| -0.005626 | ... | ... | 60 | -4 | 56 | 156000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.003702 |
| -0.005428 | ... | ... | 58 | -4 | 54 | 158000 | 0.350 | 0.075 | 0.275 | ... | ... | -0.004428 |
| -0.005582 | ... | ... | 56 | -3.950 | 52.050 | 160000 | 0.425 | 0.100 | 0.325 | ... | ... | -0.005094 |
| -0.00573 | ... | ... | 54.025 | -3.925 | 50.100 | 162000 | 0.525 | 0.125 | 0.400 | ... | ... | -0.005924 |
| -0.006207 | ... | ... | 52.075 | -3.875 | 48.200 | 164000 | 0.625 | 0.125 | 0.500 | ... | ... | -0.006684 |
| -0.006661 | ... | ... | 50.150 | -3.850 | 46.300 | 166000 | 0.775 | 0.175 | 0.600 | ... | ... | -0.007756 |
| -0.007404 | ... | ... | 48.250 | -3.800 | 44.450 | 168000 | 0.925 | 0.200 | 0.725 | ... | ... | -0.008728 |
| -0.008099 | ... | ... | 46.375 | -3.775 | 42.600 | 170000 | 1.100 | 0.250 | 0.850 | ... | ... | -0.009772 |
| -0.009031 | ... | ... | 44.525 | -3.725 | 40.800 | 172000 | 1.275 | 0.275 | 1 | ... | ... | -0.010716 |
| -0.010024 | ... | ... | 42.700 | -3.675 | 39.025 | 174000 | 1.500 | 0.300 | 1.200 | ... | ... | -0.011851 |
| -0.011185 | ... | ... | 40.900 | -3.600 | 37.300 | 176000 | 1.775 | 0.375 | 1.400 | ... | ... | -0.013127 |
| -0.012356 | ... | ... | 39.150 | -3.550 | 35.600 | 178000 | 2.050 | 0.400 | 1.650 | ... | ... | -0.014261 |
| -0.013524 | ... | ... | 37.425 | -3.500 | 33.925 | 180000 | 2.350 | 0.450 | 1.900 | ... | ... | -0.015379 |
| -0.014777 | ... | ... | 35.725 | -3.425 | 32.300 | 182000 | 2.725 | 0.525 | 2.200 | ... | ... | -0.016676 |
| -0.015986 | ... | ... | 34.075 | -3.375 | 30.700 | 184000 | 3.100 | 0.575 | 2.525 | ... | ... | -0.017807 |
| -0.017231 | ... | ... | 32.450 | -3.300 | 29.150 | 186000 | 3.525 | 0.650 | 2.875 | ... | ... | -0.018965 |
| -0.018403 | ... | ... | 30.875 | -3.250 | 27.625 | 188000 | 4 | 0.725 | 3.275 | ... | ... | -0.020126 |
| -0.019651 | ... | ... | 29.325 | -3.150 | 26.175 | 190000 | 4.500 | 0.775 | 3.725 | ... | ... | -0.021186 |
| -0.020791 | ... | ... | 27.825 | -3.075 | 24.750 | 192000 | 5.050 | 0.850 | 4.200 | ... | ... | -0.022216 |
| -0.02189 | ... | ... | 26.375 | -3 | 23.375 | 194000 | 5.650 | 0.925 | 4.725 | ... | ... | -0.023199 |
| -0.022932 | ... | ... | 24.975 | -2.925 | 22.050 | 196000 | 6.300 | 1.025 | 5.275 | ... | ... | -0.024119 |
| -0.023841 | ... | ... | 23.600 | -2.850 | 20.750 | 198000 | 6.975 | 1.100 | 5.875 | ... | ... | -0.024901 |
| -0.024735 | ... | ... | 22.275 | -2.750 | 19.525 | 200000 | 7.725 | 1.200 | 6.525 | ... | ... | -0.025665 |
| -0.025482 | ... | ... | 21 | -2.675 | 18.325 | 202000 | 8.500 | 1.275 | 7.225 | ... | ... | -0.026278 |
| -0.026194 | ... | ... | 19.775 | -2.575 | 17.200 | 204000 | 9.325 | 1.350 | 7.975 | ... | ... | -0.026798 |
| -0.026751 | ... | ... | 18.600 | -2.500 | 16.100 | 206000 | 10.200 | 1.450 | 8.750 | ... | ... | -0.027219 |
| -0.027261 | ... | ... | 17.450 | -2.375 | 15.075 | 208000 | 11.125 | 1.525 | 9.600 | ... | ... | -0.027538 |
| -0.027615 | ... | ... | 16.375 | -2.300 | 14.075 | 210000 | 12.100 | 1.625 | 10.475 | ... | ... | -0.027754 |
| -0.027868 | ... | ... | 15.350 | -2.225 | 13.125 | 212000 | 13.125 | 1.725 | 11.400 | ... | ... | -0.027868 |
| -0.02802 | ... | ... | 14.350 | -2.125 | 12.225 | 214000 | 14.200 | 1.825 | 12.375 | ... | ... | -0.027882 |
| -0.028076 | ... | ... | 13.400 | -2.025 | 11.375 | 216000 | 15.325 | 1.925 | 13.400 | ... | ... | -0.0278 |
| -0.028041 | ... | ... | 12.500 | -1.925 | 10.575 | 218000 | 16.475 | 2 | 14.475 | ... | ... | -0.027573 |
| -0.027866 | ... | ... | 11.650 | -1.850 | 9.800 | 220000 | 17.675 | 2.100 | 15.575 | ... | ... | -0.027262 |
| -0.02767 | ... | ... | 10.850 | -1.750 | 9.100 | 222000 | 18.925 | 2.175 | 16.750 | ... | ... | -0.026874 |
| -0.027289 | ... | ... | 10.075 | -1.675 | 8.400 | 224000 | 20.225 | 2.275 | 17.950 | ... | ... | -0.026418 |
| -0.026908 | ... | ... | 9.350 | -1.575 | 7.775 | 226000 | 21.550 | 2.350 | 19.200 | ... | ... | -0.025846 |
| -0.026417 | ... | ... | 8.675 | -1.500 | 7.175 | 228000 | 22.925 | 2.450 | 20.475 | ... | ... | -0.025227 |
| -0.025891 | ... | ... | 8.025 | -1.400 | 6.625 | 230000 | 24.325 | 2.525 | 21.800 | ... | ... | -0.024507 |
| -0.025273 | ... | ... | 7.425 | -1.325 | 6.100 | 232000 | 25.775 | 2.600 | 23.175 | ... | ... | -0.023766 |
| -0.024572 | ... | ... | 6.850 | -1.250 | 5.600 | 234000 | 27.250 | 2.675 | 24.575 | ... | ... | -0.022945 |
| -0.023873 | ... | ... | 6.325 | -1.175 | 5.150 | 236000 | 28.775 | 2.775 | 26 | ... | ... | -0.02213 |
| -0.023115 | ... | ... | 5.825 | -1.100 | 4.725 | 238000 | 30.325 | 2.850 | 27.475 | ... | ... | -0.021261 |
| -0.022305 | ... | ... | 5.350 | -1.025 | 4.325 | 240000 | 31.900 | 2.900 | 29 | ... | ... | -0.020346 |
| -0.021454 | ... | ... | 4.925 | -0.975 | 3.950 | 242000 | 33.525 | 3 | 30.525 | ... | ... | -0.019486 |
| -0.020669 | ... | ... | 4.525 | -0.900 | 3.625 | 244000 | 35.150 | 3.050 | 32.100 | ... | ... | -0.018516 |
| -0.019772 | ... | ... | 4.150 | -0.850 | 3.300 | 246000 | 36.825 | 3.125 | 33.700 | ... | ... | -0.017632 |
| -0.018867 | ... | ... | 3.800 | -0.800 | 3 | 248000 | 38.500 | 3.175 | 35.325 | ... | ... | -0.016651 |
| -0.018079 | ... | ... | 3.475 | -0.725 | 2.750 | 250000 | 40.225 | 3.250 | 36.975 | ... | ... | -0.015792 |
| -0.0172 | ... | ... | 3.175 | -0.675 | 2.500 | 252000 | 41.950 | 3.275 | 38.675 | ... | ... | -0.014852 |
| -0.016353 | ... | ... | 2.900 | -0.625 | 2.275 | 254000 | 43.725 | 3.350 | 40.375 | ... | ... | -0.01407 |
| -0.01542 | ... | ... | 2.650 | -0.600 | 2.050 | 256000 | 45.500 | 3.400 | 42.100 | ... | ... | -0.013225 |
| -0.014674 | ... | ... | 2.425 | -0.550 | 1.875 | 258000 | 47.300 | 3.450 | 43.850 | ... | ... | -0.012446 |
| -0.013862 | ... | ... | 2.200 | -0.500 | 1.700 | 260000 | 49.100 | 3.475 | 45.625 | ... | ... | -0.011613 |
| -0.012979 | ... | ... | 2 | -0.475 | 1.525 | 262000 | 50.950 | 3.550 | 47.400 | ... | ... | -0.011006 |
| -0.012182 | ... | ... | 1.825 | -0.450 | 1.375 | 264000 | 52.800 | 3.575 | 49.225 | ... | ... | -0.010364 |
| -0.011489 | ... | ... | 1.650 | -0.400 | 1.250 | 266000 | 54.650 | 3.600 | 51.050 | ... | ... | -0.009685 |
| -0.010746 | ... | ... | 1.500 | -0.375 | 1.125 | 268000 | 56.525 | 3.650 | 52.875 | ... | ... | -0.009126 |
| -0.01013 | ... | ... | 1.350 | -0.325 | 1.025 | 270000 | 58.425 | 3.700 | 54.725 | ... | ... | -0.0087 |
| -0.009474 | ... | ... | 1.225 | -0.300 | 0.925 | 272000 | 60.325 | 3.725 | 56.600 | ... | ... | -0.008256 |
| -0.008775 | ... | ... | 1.100 | -0.275 | 0.825 | 274000 | 62.250 | 3.750 | 58.500 | ... | ... | -0.007962 |
| -0.008236 | ... | ... | 1 | -0.250 | 0.750 | 276000 | 64.175 | 3.775 | 60.400 | ... | ... | -0.007657 |
| -0.007666 | ... | ... | 0.900 | -0.225 | 0.675 | 278000 | 66.125 | 3.825 | 62.300 | ... | ... | -0.007514 |
| -0.007062 | ... | ... | 0.825 | -0.225 | 0.600 | 280000 | 68.075 | 3.850 | 64.225 | ... | ... | -0.007367 |
| -0.006654 | ... | ... | 0.725 | -0.175 | 0.550 | 282000 | 70.050 | 3.875 | 66.175 | ... | ... | -0.007392 |
| -0.005985 | ... | ... | 0.650 | -0.175 | 0.475 | 284000 | 72.025 | 3.925 | 68.100 | ... | ... | -0.007415 |
| -0.005526 | ... | ... | 0.600 | -0.175 | 0.425 | 286000 | 74 | 3.925 | 70.075 | ... | ... | -0.007437 |
| -0.005044 | ... | ... | 0.525 | -0.150 | 0.375 | 288000 | 76 | 3.975 | 72.025 | ... | ... | -0.007635 |
| -0.004806 | ... | ... | 0.475 | -0.125 | 0.350 | 290000 | 78 | 3.975 | 74.025 | ... | ... | -0.007834 |
| -0.004281 | ... | ... | 0.425 | -0.125 | 0.300 | 292000 | 80 | 4 | 76 | ... | ... | -0.008033 |
| -0.004018 | ... | ... | 0.375 | -0.100 | 0.275 | 294000 | 82 | 4 | 78 | ... | ... | -0.008231 |
| -0.003744 | ... | ... | 0.350 | -0.100 | 0.250 | 296000 | 84 | 4 | 80 | ... | ... | -0.008429 |
| -0.003459 | ... | ... | 0.300 | -0.075 | 0.225 | 298000 | 86 | 4 | 82 | ... | ... | -0.008627 |
| -0.003162 | ... | ... | 0.275 | -0.075 | 0.200 | 300000 | 88 | 4 | 84 | ... | ... | -0.008825 |
| -0.002852 | ... | ... | 0.250 | -0.075 | 0.175 | 302000 | 90 | 4 | 86 | ... | ... | -0.009023 |
| -0.002529 | ... | ... | 0.225 | -0.075 | 0.150 | 304000 | 92 | 4 | 88 | ... | ... | -0.00922 |
| -0.002539 | ... | ... | 0.200 | -0.050 | 0.150 | 306000 | 94 | 4 | 90 | ... | ... | -0.009417 |
| -0.002197 | ... | ... | 0.175 | -0.050 | 0.125 | 308000 | 96 | 4 | 92 | ... | ... | -0.009615 |
| -0.001837 | ... | ... | 0.150 | -0.050 | 0.100 | 310000 | 98 | 4 | 94 | ... | ... | -0.009812 |
| -0.001844 | ... | ... | 0.150 | -0.050 | 0.100 | 312000 | 100 | 4 | 96 | ... | ... | -0.010009 |
| -0.001459 | ... | ... | 0.125 | -0.050 | 0.075 | 314000 | 102 | 4 | 98 | ... | ... | -0.010205 |
| -0.001463 | ... | ... | 0.100 | -0.025 | 0.075 | 316000 | 104 | 4 | 100 | ... | ... | -0.010402 |
| -0.001468 | ... | ... | 0.100 | -0.025 | 0.075 | 318000 | 106 | 4 | 102 | ... | ... | -0.010598 |
| -0.00105 | ... | ... | 0.100 | -0.050 | 0.050 | 320000 | 108 | 4 | 104 | ... | ... | -0.010794 |
| -0.001053 | ... | ... | 0.075 | -0.025 | 0.050 | 322000 | 110 | 4 | 106 | ... | ... | -0.01099 |
| -0.001056 | ... | ... | 0.075 | -0.025 | 0.050 | 324000 | 112 | 4 | 108 | ... | ... | -0.011186 |
| -0.001059 | ... | ... | 0.075 | -0.025 | 0.050 | 326000 | 114 | 4 | 110 | ... | ... | -0.011382 |
| -0.00059 | ... | ... | 0.050 | -0.025 | 0.025 | 328000 | 116 | 4 | 112 | ... | ... | -0.011577 |
| -0.000592 | ... | ... | 0.050 | -0.025 | 0.025 | 330000 | 118 | 4 | 114 | ... | ... | -0.011772 |
| -0.000593 | ... | ... | 0.050 | -0.025 | 0.025 | 332000 | 120 | 4 | 116 | ... | ... | -0.011968 |
| -0.000595 | ... | ... | 0.050 | -0.025 | 0.025 | 334000 | 122 | 4 | 118 | ... | ... | -0.012162 |
| -0.000596 | ... | ... | 0.025 | 0 | 0.025 | 336000 | 124 | 4 | 120 | ... | ... | -0.012357 |
| -0.000597 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 126 | 4 | 122 | ... | ... | -0.012552 |
| -0.000599 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 128 | 4 | 124 | ... | ... | -0.012746 |
| -0.0006 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 130 | 4 | 126 | ... | ... | -0.01294 |
| -0.000601 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 132 | 4 | 128 | ... | ... | -0.013134 |
| -0.000332 | ... | ... | 0.025 | -0.013 | 0.013 | 346000 | 134 | 4 | 130 | ... | ... | -0.013328 |
| -0.000333 | ... | ... | 0.025 | -0.013 | 0.013 | 348000 | 136 | 4 | 132 | ... | ... | -0.013522 |
| -0.000333 | ... | ... | 0.025 | -0.013 | 0.013 | 350000 | 138 | 4 | 134 | ... | ... | -0.013715 |
| -0.000334 | ... | ... | 0.025 | -0.013 | 0.013 | 352000 | 140 | 4 | 136 | ... | ... | -0.013908 |
| -0.000334 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 142 | 4 | 138 | ... | ... | -0.014101 |
| -0.000335 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 144 | 4 | 140 | ... | ... | -0.014294 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 146 | 4 | 142 | ... | ... | -0.014487 |
| -0.000336 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 148 | 4 | 144 | ... | ... | -0.014679 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 150 | 4 | 146 | ... | ... | -0.014872 |
| -0.000337 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 152 | 4 | 148 | ... | ... | -0.015064 |
| -0.000338 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 154 | 4 | 150 | ... | ... | -0.015256 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 156 | 4 | 152 | ... | ... | -0.015447 |
| -0.000339 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 158 | 4 | 154 | ... | ... | -0.015639 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 160 | 4 | 156 | ... | ... | -0.01583 |
| -0.00034 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 162 | 4 | 158 | ... | ... | -0.016021 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 164 | 4 | 160 | ... | ... | -0.016212 |
| -0.000341 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 166 | 4 | 162 | ... | ... | -0.016403 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 168 | 4 | 164 | ... | ... | -0.016593 |
| -0.000342 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 170 | 4 | 166 | ... | ... | -0.016784 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 172 | 4 | 168 | ... | ... | -0.016974 |
| -0.000343 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 174 | 4 | 170 | ... | ... | -0.017164 |
| -0.000344 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 176 | 4 | 172 | ... | ... | -0.017353 |
| -0.000344 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 178 | 4 | 174 | ... | ... | -0.017543 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 180 | 4 | 176 | ... | ... | -0.017732 |
| -0.000345 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 182 | 4 | 178 | ... | ... | -0.017921 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 184 | 4 | 180 | ... | ... | -0.01811 |
| -0.000346 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 186 | 4 | 182 | ... | ... | -0.018299 |
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.