Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013409 | ... | ... | 112 | 1.725 | 113.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.013249 | ... | ... | 110 | 1.725 | 111.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000282 |
| -0.013088 | ... | ... | 108 | 1.725 | 109.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000281 |
| -0.012924 | ... | ... | 106 | 1.725 | 107.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.012759 | ... | ... | 104 | 1.725 | 105.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00028 |
| -0.012593 | ... | ... | 102 | 1.725 | 103.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000279 |
| -0.012424 | ... | ... | 100 | 1.725 | 101.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000278 |
| -0.012255 | ... | ... | 98 | 1.725 | 99.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.012083 | ... | ... | 96 | 1.725 | 97.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000277 |
| -0.011911 | ... | ... | 94 | 1.725 | 95.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000276 |
| -0.011737 | ... | ... | 92 | 1.725 | 93.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000275 |
| -0.011562 | ... | ... | 90 | 1.725 | 91.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000274 |
| -0.011386 | ... | ... | 88 | 1.725 | 89.725 | 136000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000274 |
| -0.011209 | ... | ... | 86 | 1.725 | 87.725 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000493 |
| -0.011031 | ... | ... | 84 | 1.725 | 85.725 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000491 |
| -0.010852 | ... | ... | 82 | 1.725 | 83.725 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000489 |
| -0.010672 | ... | ... | 80 | 1.725 | 81.725 | 144000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000488 |
| -0.01049 | ... | ... | 78 | 1.725 | 79.725 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.000869 |
| -0.010308 | ... | ... | 76 | 1.725 | 77.725 | 148000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000866 |
| -0.010125 | ... | ... | 74 | 1.725 | 75.725 | 150000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001205 |
| -0.009941 | ... | ... | 72 | 1.725 | 73.725 | 152000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001518 |
| -0.009756 | ... | ... | 70 | 1.725 | 71.725 | 154000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00181 |
| -0.009571 | ... | ... | 68 | 1.725 | 69.725 | 156000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002085 |
| -0.009384 | ... | ... | 66 | 1.725 | 67.725 | 158000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002608 |
| -0.009197 | ... | ... | 64 | 1.725 | 65.725 | 160000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003092 |
| -0.009009 | ... | ... | 62 | 1.725 | 63.725 | 162000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.003543 |
| -0.00882 | ... | ... | 60 | 1.725 | 61.725 | 164000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.003966 |
| -0.008761 | ... | ... | 58.025 | 1.725 | 59.750 | 166000 | 0.425 | -0.050 | 0.475 | ... | ... | -0.004571 |
| -0.008699 | ... | ... | 56.100 | 1.675 | 57.775 | 168000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.005328 |
| -0.008762 | ... | ... | 54.175 | 1.650 | 55.825 | 170000 | 0.625 | -0.075 | 0.700 | ... | ... | -0.006025 |
| -0.00907 | ... | ... | 52.275 | 1.650 | 53.925 | 172000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.006671 |
| -0.009364 | ... | ... | 50.400 | 1.625 | 52.025 | 174000 | 0.875 | -0.100 | 0.975 | ... | ... | -0.007592 |
| -0.009879 | ... | ... | 48.550 | 1.625 | 50.175 | 176000 | 1.025 | -0.100 | 1.125 | ... | ... | -0.008435 |
| -0.010365 | ... | ... | 46.725 | 1.600 | 48.325 | 178000 | 1.200 | -0.125 | 1.325 | ... | ... | -0.009351 |
| -0.011044 | ... | ... | 44.925 | 1.600 | 46.525 | 180000 | 1.375 | -0.150 | 1.525 | ... | ... | -0.010187 |
| -0.011679 | ... | ... | 43.175 | 1.550 | 44.725 | 182000 | 1.600 | -0.150 | 1.750 | ... | ... | -0.011201 |
| -0.012472 | ... | ... | 41.450 | 1.525 | 42.975 | 184000 | 1.850 | -0.175 | 2.025 | ... | ... | -0.012235 |
| -0.013303 | ... | ... | 39.750 | 1.500 | 41.250 | 186000 | 2.100 | -0.200 | 2.300 | ... | ... | -0.013169 |
| -0.014159 | ... | ... | 38.075 | 1.475 | 39.550 | 188000 | 2.400 | -0.225 | 2.625 | ... | ... | -0.014215 |
| -0.015116 | ... | ... | 36.450 | 1.450 | 37.900 | 190000 | 2.725 | -0.250 | 2.975 | ... | ... | -0.015246 |
| -0.016067 | ... | ... | 34.850 | 1.425 | 36.275 | 192000 | 3.075 | -0.275 | 3.350 | ... | ... | -0.016253 |
| -0.017081 | ... | ... | 33.275 | 1.425 | 34.700 | 194000 | 3.475 | -0.300 | 3.775 | ... | ... | -0.017311 |
| -0.017989 | ... | ... | 31.775 | 1.350 | 33.125 | 196000 | 3.900 | -0.325 | 4.225 | ... | ... | -0.018318 |
| -0.019006 | ... | ... | 30.275 | 1.350 | 31.625 | 198000 | 4.350 | -0.375 | 4.725 | ... | ... | -0.019268 |
| -0.019969 | ... | ... | 28.825 | 1.325 | 30.150 | 200000 | 4.850 | -0.400 | 5.250 | ... | ... | -0.020225 |
| -0.020872 | ... | ... | 27.425 | 1.275 | 28.700 | 202000 | 5.400 | -0.400 | 5.800 | ... | ... | -0.021172 |
| -0.02183 | ... | ... | 26.075 | 1.250 | 27.325 | 204000 | 5.975 | -0.450 | 6.425 | ... | ... | -0.022032 |
| -0.022649 | ... | ... | 24.750 | 1.200 | 25.950 | 206000 | 6.575 | -0.500 | 7.075 | ... | ... | -0.022802 |
| -0.023498 | ... | ... | 23.475 | 1.175 | 24.650 | 208000 | 7.225 | -0.525 | 7.750 | ... | ... | -0.023536 |
| -0.024254 | ... | ... | 22.225 | 1.150 | 23.375 | 210000 | 7.925 | -0.550 | 8.475 | ... | ... | -0.024223 |
| -0.024966 | ... | ... | 21.025 | 1.125 | 22.150 | 212000 | 8.675 | -0.575 | 9.250 | ... | ... | -0.024855 |
| -0.025576 | ... | ... | 19.875 | 1.075 | 20.950 | 214000 | 9.450 | -0.625 | 10.075 | ... | ... | -0.025376 |
| -0.026181 | ... | ... | 18.775 | 1.050 | 19.825 | 216000 | 10.275 | -0.650 | 10.925 | ... | ... | -0.025833 |
| -0.026677 | ... | ... | 17.725 | 1 | 18.725 | 218000 | 11.125 | -0.700 | 11.825 | ... | ... | -0.026175 |
| -0.027064 | ... | ... | 16.700 | 0.950 | 17.650 | 220000 | 12.025 | -0.750 | 12.775 | ... | ... | -0.026448 |
| -0.027434 | ... | ... | 15.725 | 0.925 | 16.650 | 222000 | 12.975 | -0.775 | 13.750 | ... | ... | -0.026651 |
| -0.027693 | ... | ... | 14.775 | 0.900 | 15.675 | 224000 | 13.975 | -0.800 | 14.775 | ... | ... | -0.026784 |
| -0.027889 | ... | ... | 13.875 | 0.875 | 14.750 | 226000 | 15 | -0.850 | 15.850 | ... | ... | -0.0268 |
| -0.027976 | ... | ... | 13.025 | 0.825 | 13.850 | 228000 | 16.075 | -0.875 | 16.950 | ... | ... | -0.026748 |
| -0.028004 | ... | ... | 12.225 | 0.775 | 13 | 230000 | 17.200 | -0.900 | 18.100 | ... | ... | -0.026631 |
| -0.027975 | ... | ... | 11.450 | 0.750 | 12.200 | 232000 | 18.350 | -0.950 | 19.300 | ... | ... | -0.026407 |
| -0.027846 | ... | ... | 10.700 | 0.725 | 11.425 | 234000 | 19.550 | -0.975 | 20.525 | ... | ... | -0.026125 |
| -0.02767 | ... | ... | 10 | 0.700 | 10.700 | 236000 | 20.775 | -1.025 | 21.800 | ... | ... | -0.025743 |
| -0.027403 | ... | ... | 9.350 | 0.650 | 10 | 238000 | 22.050 | -1.050 | 23.100 | ... | ... | -0.025316 |
| -0.027048 | ... | ... | 8.725 | 0.600 | 9.325 | 240000 | 23.350 | -1.075 | 24.425 | ... | ... | -0.0248 |
| -0.026664 | ... | ... | 8.125 | 0.575 | 8.700 | 242000 | 24.700 | -1.100 | 25.800 | ... | ... | -0.024252 |
| -0.026261 | ... | ... | 7.575 | 0.550 | 8.125 | 244000 | 26.075 | -1.125 | 27.200 | ... | ... | -0.023628 |
| -0.025791 | ... | ... | 7.025 | 0.550 | 7.575 | 246000 | 27.475 | -1.175 | 28.650 | ... | ... | -0.022932 |
| -0.025198 | ... | ... | 6.550 | 0.475 | 7.025 | 248000 | 28.925 | -1.200 | 30.125 | ... | ... | -0.022232 |
| -0.024673 | ... | ... | 6.075 | 0.475 | 6.550 | 250000 | 30.400 | -1.225 | 31.625 | ... | ... | -0.021476 |
| -0.024036 | ... | ... | 5.625 | 0.450 | 6.075 | 252000 | 31.900 | -1.250 | 33.150 | ... | ... | -0.020672 |
| -0.023426 | ... | ... | 5.225 | 0.425 | 5.650 | 254000 | 33.425 | -1.300 | 34.725 | ... | ... | -0.019826 |
| -0.022714 | ... | ... | 4.825 | 0.400 | 5.225 | 256000 | 35 | -1.300 | 36.300 | ... | ... | -0.01902 |
| -0.022048 | ... | ... | 4.475 | 0.375 | 4.850 | 258000 | 36.575 | -1.350 | 37.925 | ... | ... | -0.018116 |
| -0.021288 | ... | ... | 4.125 | 0.350 | 4.475 | 260000 | 38.200 | -1.350 | 39.550 | ... | ... | -0.017276 |
| -0.020599 | ... | ... | 3.825 | 0.325 | 4.150 | 262000 | 39.825 | -1.375 | 41.200 | ... | ... | -0.016347 |
| -0.019825 | ... | ... | 3.525 | 0.300 | 3.825 | 264000 | 41.500 | -1.400 | 42.900 | ... | ... | -0.015508 |
| -0.019056 | ... | ... | 3.250 | 0.275 | 3.525 | 266000 | 43.175 | -1.425 | 44.600 | ... | ... | -0.014593 |
| -0.018301 | ... | ... | 3 | 0.250 | 3.250 | 268000 | 44.875 | -1.450 | 46.325 | ... | ... | -0.013697 |
| -0.01757 | ... | ... | 2.750 | 0.250 | 3 | 270000 | 46.600 | -1.475 | 48.075 | ... | ... | -0.012833 |
| -0.016875 | ... | ... | 2.525 | 0.250 | 2.775 | 272000 | 48.350 | -1.475 | 49.825 | ... | ... | -0.01201 |
| -0.016117 | ... | ... | 2.325 | 0.225 | 2.550 | 274000 | 50.125 | -1.500 | 51.625 | ... | ... | -0.011241 |
| -0.015408 | ... | ... | 2.150 | 0.200 | 2.350 | 276000 | 51.900 | -1.525 | 53.425 | ... | ... | -0.010421 |
| -0.014642 | ... | ... | 1.975 | 0.175 | 2.150 | 278000 | 53.700 | -1.525 | 55.225 | ... | ... | -0.009671 |
| -0.013939 | ... | ... | 1.800 | 0.175 | 1.975 | 280000 | 55.525 | -1.525 | 57.050 | ... | ... | -0.009002 |
| -0.013314 | ... | ... | 1.650 | 0.175 | 1.825 | 282000 | 57.350 | -1.550 | 58.900 | ... | ... | -0.008298 |
| -0.012645 | ... | ... | 1.500 | 0.175 | 1.675 | 284000 | 59.200 | -1.575 | 60.775 | ... | ... | -0.007692 |
| -0.01193 | ... | ... | 1.375 | 0.150 | 1.525 | 286000 | 61.050 | -1.600 | 62.650 | ... | ... | -0.007058 |
| -0.011313 | ... | ... | 1.275 | 0.125 | 1.400 | 288000 | 62.925 | -1.600 | 64.525 | ... | ... | -0.006539 |
| -0.010658 | ... | ... | 1.150 | 0.125 | 1.275 | 290000 | 64.800 | -1.625 | 66.425 | ... | ... | -0.006 |
| -0.010119 | ... | ... | 1.050 | 0.125 | 1.175 | 292000 | 66.700 | -1.625 | 68.325 | ... | ... | -0.005591 |
| -0.00955 | ... | ... | 0.975 | 0.100 | 1.075 | 294000 | 68.625 | -1.625 | 70.250 | ... | ... | -0.005323 |
| -0.008948 | ... | ... | 0.875 | 0.100 | 0.975 | 296000 | 70.550 | -1.650 | 72.200 | ... | ... | -0.005047 |
| -0.008489 | ... | ... | 0.800 | 0.100 | 0.900 | 298000 | 72.475 | -1.650 | 74.125 | ... | ... | -0.004765 |
| -0.007823 | ... | ... | 0.725 | 0.075 | 0.800 | 300000 | 74.425 | -1.650 | 76.075 | ... | ... | -0.004637 |
| -0.007499 | ... | ... | 0.675 | 0.075 | 0.750 | 302000 | 76.375 | -1.675 | 78.050 | ... | ... | -0.004507 |
| -0.006965 | ... | ... | 0.600 | 0.075 | 0.675 | 304000 | 78.325 | -1.700 | 80.025 | ... | ... | -0.004374 |
| -0.006607 | ... | ... | 0.550 | 0.075 | 0.625 | 306000 | 80.300 | -1.700 | 82 | ... | ... | -0.004403 |
| -0.006024 | ... | ... | 0.500 | 0.050 | 0.550 | 308000 | 82.275 | -1.725 | 84 | ... | ... | -0.004431 |
| -0.005627 | ... | ... | 0.450 | 0.050 | 0.500 | 310000 | 84.275 | -1.725 | 86 | ... | ... | -0.004624 |
| -0.005213 | ... | ... | 0.425 | 0.025 | 0.450 | 312000 | 86.275 | -1.725 | 88 | ... | ... | -0.004816 |
| -0.005011 | ... | ... | 0.375 | 0.050 | 0.425 | 314000 | 88.275 | -1.725 | 90 | ... | ... | -0.005007 |
| -0.004565 | ... | ... | 0.350 | 0.025 | 0.375 | 316000 | 90.275 | -1.725 | 92 | ... | ... | -0.005198 |
| -0.004344 | ... | ... | 0.300 | 0.050 | 0.350 | 318000 | 92.275 | -1.725 | 94 | ... | ... | -0.005389 |
| -0.004116 | ... | ... | 0.275 | 0.050 | 0.325 | 320000 | 94.275 | -1.725 | 96 | ... | ... | -0.00558 |
| -0.003621 | ... | ... | 0.250 | 0.025 | 0.275 | 322000 | 96.275 | -1.725 | 98 | ... | ... | -0.00577 |
| -0.00337 | ... | ... | 0.225 | 0.025 | 0.250 | 324000 | 98.275 | -1.725 | 100 | ... | ... | -0.00596 |
| -0.003109 | ... | ... | 0.200 | 0.025 | 0.225 | 326000 | 100.275 | -1.725 | 102 | ... | ... | -0.006149 |
| -0.002839 | ... | ... | 0.200 | 0 | 0.200 | 328000 | 102.275 | -1.725 | 104 | ... | ... | -0.006339 |
| -0.00285 | ... | ... | 0.175 | 0.025 | 0.200 | 330000 | 104.275 | -1.725 | 106 | ... | ... | -0.006528 |
| -0.002567 | ... | ... | 0.150 | 0.025 | 0.175 | 332000 | 106.275 | -1.725 | 108 | ... | ... | -0.006716 |
| -0.002273 | ... | ... | 0.150 | 0 | 0.150 | 334000 | 108.275 | -1.725 | 110 | ... | ... | -0.006905 |
| -0.00228 | ... | ... | 0.125 | 0.025 | 0.150 | 336000 | 110.275 | -1.725 | 112 | ... | ... | -0.007093 |
| -0.001971 | ... | ... | 0.125 | 0 | 0.125 | 338000 | 112.275 | -1.725 | 114 | ... | ... | -0.007281 |
| -0.001977 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 114.275 | -1.725 | 116 | ... | ... | -0.007468 |
| -0.00165 | ... | ... | 0.100 | 0 | 0.100 | 342000 | 116.275 | -1.725 | 118 | ... | ... | -0.007656 |
| -0.001655 | ... | ... | 0.075 | 0.025 | 0.100 | 344000 | 118.275 | -1.725 | 120 | ... | ... | -0.007843 |
| -0.001308 | ... | ... | 0.075 | 0 | 0.075 | 346000 | 120.275 | -1.725 | 122 | ... | ... | -0.00803 |
| -0.001311 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 122.275 | -1.725 | 124 | ... | ... | -0.008216 |
| -0.001315 | ... | ... | 0.050 | 0.025 | 0.075 | 350000 | 124.275 | -1.725 | 126 | ... | ... | -0.008403 |
| -0.001318 | ... | ... | 0.050 | 0.025 | 0.075 | 352000 | 126.275 | -1.725 | 128 | ... | ... | -0.008589 |
| -0.000941 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 128.275 | -1.725 | 130 | ... | ... | -0.008775 |
| -0.000943 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 130.275 | -1.725 | 132 | ... | ... | -0.00896 |
| -0.000945 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 132.275 | -1.725 | 134 | ... | ... | -0.009146 |
| -0.000947 | ... | ... | 0.025 | 0.025 | 0.050 | 360000 | 134.275 | -1.725 | 136 | ... | ... | -0.009331 |
| -0.000527 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 136.275 | -1.725 | 138 | ... | ... | -0.009516 |
| -0.000528 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 138.275 | -1.725 | 140 | ... | ... | -0.009701 |
| -0.000529 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 140.275 | -1.725 | 142 | ... | ... | -0.009885 |
| -0.00053 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 142.275 | -1.725 | 144 | ... | ... | -0.010069 |
| -0.000531 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 144.275 | -1.725 | 146 | ... | ... | -0.010253 |
| -0.000532 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 146.275 | -1.725 | 148 | ... | ... | -0.010437 |
| -0.000533 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 148.275 | -1.725 | 150 | ... | ... | -0.010621 |
| -0.000534 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 150.275 | -1.725 | 152 | ... | ... | -0.010804 |
| -0.000535 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 152.275 | -1.725 | 154 | ... | ... | -0.010987 |
| -0.000536 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 154.275 | -1.725 | 156 | ... | ... | -0.01117 |
| -0.000537 | ... | ... | 0.013 | 0.013 | 0.025 | 382000 | 156.275 | -1.725 | 158 | ... | ... | -0.011353 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 158.275 | -1.725 | 160 | ... | ... | -0.011535 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 160.275 | -1.725 | 162 | ... | ... | -0.011718 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 162.275 | -1.725 | 164 | ... | ... | -0.0119 |
| -0.000297 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 164.275 | -1.725 | 166 | ... | ... | -0.012082 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 166.275 | -1.725 | 168 | ... | ... | -0.012263 |
| -0.000298 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 168.275 | -1.725 | 170 | ... | ... | -0.012445 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 170.275 | -1.725 | 172 | ... | ... | -0.012626 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 172.275 | -1.725 | 174 | ... | ... | -0.012807 |
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.