Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011602 | ... | ... | 143 | -2 | 141 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.011468 | ... | ... | 141 | -2 | 139 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.011333 | ... | ... | 139 | -2 | 137 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000244 |
| -0.011196 | ... | ... | 137 | -2 | 135 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.011056 | ... | ... | 135 | -2 | 133 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000243 |
| -0.010915 | ... | ... | 133 | -2 | 131 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.010772 | ... | ... | 131 | -2 | 129 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000242 |
| -0.010628 | ... | ... | 129 | -2 | 127 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.010482 | ... | ... | 127 | -2 | 125 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.010334 | ... | ... | 125 | -2 | 123 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000241 |
| -0.010185 | ... | ... | 123 | -2 | 121 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.010035 | ... | ... | 121 | -2 | 119 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00024 |
| -0.009883 | ... | ... | 119 | -2 | 117 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000239 |
| -0.00973 | ... | ... | 117 | -2 | 115 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.009576 | ... | ... | 115 | -2 | 113 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000238 |
| -0.009421 | ... | ... | 113 | -2 | 111 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.009265 | ... | ... | 111 | -2 | 109 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000237 |
| -0.009108 | ... | ... | 109 | -2 | 107 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.008949 | ... | ... | 107 | -2 | 105 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000236 |
| -0.00879 | ... | ... | 105 | -2 | 103 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000235 |
| -0.00863 | ... | ... | 103 | -2 | 101 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.00847 | ... | ... | 101 | -2 | 99 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000234 |
| -0.008308 | ... | ... | 99 | -2 | 97 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.008146 | ... | ... | 97 | -2 | 95 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000233 |
| -0.007983 | ... | ... | 95 | -2 | 93 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000232 |
| -0.007819 | ... | ... | 93 | -2 | 91 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.007655 | ... | ... | 91 | -2 | 89 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000231 |
| -0.00749 | ... | ... | 89 | -2 | 87 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.00023 |
| -0.007324 | ... | ... | 87 | -2 | 85 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000229 |
| -0.007158 | ... | ... | 85 | -2 | 83 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.006991 | ... | ... | 83 | -2 | 81 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000228 |
| -0.006824 | ... | ... | 81 | -2 | 79 | 174000 | 0.025 | 0 | 0.025 | ... | ... | -0.000409 |
| -0.006656 | ... | ... | 79 | -2 | 77 | 176000 | 0.025 | 0 | 0.025 | ... | ... | -0.000408 |
| -0.006488 | ... | ... | 77 | -2 | 75 | 178000 | 0.025 | 0 | 0.025 | ... | ... | -0.000406 |
| -0.006319 | ... | ... | 75 | -2 | 73 | 180000 | 0.025 | 0 | 0.025 | ... | ... | -0.000404 |
| -0.00615 | ... | ... | 73 | -2 | 71 | 182000 | 0.050 | 0 | 0.050 | ... | ... | -0.000719 |
| -0.005981 | ... | ... | 71 | -2 | 69 | 184000 | 0.050 | 0 | 0.050 | ... | ... | -0.000716 |
| -0.005811 | ... | ... | 69 | -2 | 67 | 186000 | 0.075 | 0 | 0.075 | ... | ... | -0.000995 |
| -0.005641 | ... | ... | 67 | -2 | 65 | 188000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001251 |
| -0.00547 | ... | ... | 65 | -2 | 63 | 190000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001489 |
| -0.005299 | ... | ... | 63 | -2 | 61 | 192000 | 0.150 | 0 | 0.150 | ... | ... | -0.001713 |
| -0.005128 | ... | ... | 61 | -2 | 59 | 194000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002139 |
| -0.004957 | ... | ... | 59 | -2 | 57 | 196000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.00253 |
| -0.004785 | ... | ... | 57 | -2 | 55 | 198000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.002894 |
| -0.004613 | ... | ... | 55 | -2 | 53 | 200000 | 0.375 | 0.050 | 0.325 | ... | ... | -0.003408 |
| -0.004556 | ... | ... | 53 | -1.975 | 51.025 | 202000 | 0.450 | 0.050 | 0.400 | ... | ... | -0.003882 |
| -0.004498 | ... | ... | 51.025 | -1.975 | 49.050 | 204000 | 0.550 | 0.050 | 0.500 | ... | ... | -0.004474 |
| -0.004665 | ... | ... | 49.075 | -1.950 | 47.125 | 206000 | 0.675 | 0.075 | 0.600 | ... | ... | -0.005158 |
| -0.004935 | ... | ... | 47.150 | -1.925 | 45.225 | 208000 | 0.800 | 0.100 | 0.700 | ... | ... | -0.005782 |
| -0.005298 | ... | ... | 45.250 | -1.900 | 43.350 | 210000 | 0.950 | 0.100 | 0.850 | ... | ... | -0.006475 |
| -0.005846 | ... | ... | 43.400 | -1.875 | 41.525 | 212000 | 1.125 | 0.125 | 1 | ... | ... | -0.00722 |
| -0.006457 | ... | ... | 41.550 | -1.825 | 39.725 | 214000 | 1.325 | 0.150 | 1.175 | ... | ... | -0.008001 |
| -0.007117 | ... | ... | 39.750 | -1.800 | 37.950 | 216000 | 1.550 | 0.175 | 1.375 | ... | ... | -0.008802 |
| -0.007814 | ... | ... | 38 | -1.800 | 36.200 | 218000 | 1.800 | 0.200 | 1.600 | ... | ... | -0.009611 |
| -0.008617 | ... | ... | 36.250 | -1.750 | 34.500 | 220000 | 2.100 | 0.225 | 1.875 | ... | ... | -0.010502 |
| -0.009423 | ... | ... | 34.550 | -1.725 | 32.825 | 222000 | 2.400 | 0.250 | 2.150 | ... | ... | -0.011287 |
| -0.010295 | ... | ... | 32.900 | -1.700 | 31.200 | 224000 | 2.750 | 0.275 | 2.475 | ... | ... | -0.012123 |
| -0.011139 | ... | ... | 31.275 | -1.675 | 29.600 | 226000 | 3.150 | 0.325 | 2.825 | ... | ... | -0.012988 |
| -0.012077 | ... | ... | 29.700 | -1.625 | 28.075 | 228000 | 3.575 | 0.350 | 3.225 | ... | ... | -0.013794 |
| -0.012956 | ... | ... | 28.150 | -1.575 | 26.575 | 230000 | 4.025 | 0.375 | 3.650 | ... | ... | -0.014538 |
| -0.013771 | ... | ... | 26.650 | -1.550 | 25.100 | 232000 | 4.550 | 0.425 | 4.125 | ... | ... | -0.015327 |
| -0.014624 | ... | ... | 25.200 | -1.500 | 23.700 | 234000 | 5.100 | 0.475 | 4.625 | ... | ... | -0.01603 |
| -0.01539 | ... | ... | 23.800 | -1.475 | 22.325 | 236000 | 5.675 | 0.475 | 5.200 | ... | ... | -0.016644 |
| -0.016114 | ... | ... | 22.425 | -1.425 | 21 | 238000 | 6.325 | 0.525 | 5.800 | ... | ... | -0.017262 |
| -0.016786 | ... | ... | 21.125 | -1.400 | 19.725 | 240000 | 7.025 | 0.600 | 6.425 | ... | ... | -0.01782 |
| -0.017398 | ... | ... | 19.850 | -1.350 | 18.500 | 242000 | 7.750 | 0.625 | 7.125 | ... | ... | -0.01827 |
| -0.017943 | ... | ... | 18.625 | -1.300 | 17.325 | 244000 | 8.525 | 0.650 | 7.875 | ... | ... | -0.018651 |
| -0.018455 | ... | ... | 17.450 | -1.225 | 16.225 | 246000 | 9.375 | 0.725 | 8.650 | ... | ... | -0.018999 |
| -0.018851 | ... | ... | 16.325 | -1.175 | 15.150 | 248000 | 10.250 | 0.775 | 9.475 | ... | ... | -0.019229 |
| -0.019169 | ... | ... | 15.250 | -1.125 | 14.125 | 250000 | 11.175 | 0.800 | 10.375 | ... | ... | -0.01938 |
| -0.019369 | ... | ... | 14.225 | -1.100 | 13.125 | 252000 | 12.150 | 0.850 | 11.300 | ... | ... | -0.019453 |
| -0.01953 | ... | ... | 13.250 | -1.050 | 12.200 | 254000 | 13.175 | 0.900 | 12.275 | ... | ... | -0.019446 |
| -0.019613 | ... | ... | 12.325 | -1 | 11.325 | 256000 | 14.275 | 0.975 | 13.300 | ... | ... | -0.019401 |
| -0.019623 | ... | ... | 11.450 | -0.950 | 10.500 | 258000 | 15.375 | 1 | 14.375 | ... | ... | -0.019205 |
| -0.019523 | ... | ... | 10.625 | -0.925 | 9.700 | 260000 | 16.550 | 1.050 | 15.500 | ... | ... | -0.018979 |
| -0.019399 | ... | ... | 9.825 | -0.850 | 8.975 | 262000 | 17.775 | 1.100 | 16.675 | ... | ... | -0.01869 |
| -0.019174 | ... | ... | 9.075 | -0.800 | 8.275 | 264000 | 19.025 | 1.125 | 17.900 | ... | ... | -0.018302 |
| -0.018898 | ... | ... | 8.375 | -0.750 | 7.625 | 266000 | 20.325 | 1.175 | 19.150 | ... | ... | -0.017862 |
| -0.018533 | ... | ... | 7.725 | -0.725 | 7 | 268000 | 21.675 | 1.225 | 20.450 | ... | ... | -0.017382 |
| -0.018131 | ... | ... | 7.125 | -0.700 | 6.425 | 270000 | 23.075 | 1.275 | 21.800 | ... | ... | -0.016869 |
| -0.017703 | ... | ... | 6.525 | -0.625 | 5.900 | 272000 | 24.500 | 1.325 | 23.175 | ... | ... | -0.016287 |
| -0.017209 | ... | ... | 6 | -0.600 | 5.400 | 274000 | 25.950 | 1.350 | 24.600 | ... | ... | -0.015641 |
| -0.016654 | ... | ... | 5.500 | -0.575 | 4.925 | 276000 | 27.450 | 1.400 | 26.050 | ... | ... | -0.014992 |
| -0.016105 | ... | ... | 5.025 | -0.525 | 4.500 | 278000 | 28.975 | 1.425 | 27.550 | ... | ... | -0.014296 |
| -0.015512 | ... | ... | 4.600 | -0.500 | 4.100 | 280000 | 30.550 | 1.475 | 29.075 | ... | ... | -0.013623 |
| -0.014885 | ... | ... | 4.175 | -0.450 | 3.725 | 282000 | 32.150 | 1.500 | 30.650 | ... | ... | -0.012925 |
| -0.014231 | ... | ... | 3.825 | -0.450 | 3.375 | 284000 | 33.775 | 1.525 | 32.250 | ... | ... | -0.01221 |
| -0.013632 | ... | ... | 3.475 | -0.400 | 3.075 | 286000 | 35.450 | 1.575 | 33.875 | ... | ... | -0.011559 |
| -0.012952 | ... | ... | 3.150 | -0.375 | 2.775 | 288000 | 37.125 | 1.600 | 35.525 | ... | ... | -0.010839 |
| -0.012355 | ... | ... | 2.850 | -0.325 | 2.525 | 290000 | 38.850 | 1.650 | 37.200 | ... | ... | -0.01021 |
| -0.011687 | ... | ... | 2.600 | -0.325 | 2.275 | 292000 | 40.575 | 1.650 | 38.925 | ... | ... | -0.009525 |
| -0.011039 | ... | ... | 2.350 | -0.300 | 2.050 | 294000 | 42.350 | 1.700 | 40.650 | ... | ... | -0.008958 |
| -0.010422 | ... | ... | 2.125 | -0.275 | 1.850 | 296000 | 44.125 | 1.725 | 42.400 | ... | ... | -0.008349 |
| -0.009849 | ... | ... | 1.900 | -0.225 | 1.675 | 298000 | 45.950 | 1.750 | 44.200 | ... | ... | -0.007887 |
| -0.009222 | ... | ... | 1.725 | -0.225 | 1.500 | 300000 | 47.775 | 1.775 | 46 | ... | ... | -0.007396 |
| -0.008654 | ... | ... | 1.550 | -0.200 | 1.350 | 302000 | 49.625 | 1.800 | 47.825 | ... | ... | -0.006977 |
| -0.008039 | ... | ... | 1.400 | -0.200 | 1.200 | 304000 | 51.475 | 1.825 | 49.650 | ... | ... | -0.006537 |
| -0.007499 | ... | ... | 1.250 | -0.175 | 1.075 | 306000 | 53.375 | 1.850 | 51.525 | ... | ... | -0.006289 |
| -0.007052 | ... | ... | 1.125 | -0.150 | 0.975 | 308000 | 55.275 | 1.875 | 53.400 | ... | ... | -0.006031 |
| -0.006433 | ... | ... | 1 | -0.150 | 0.850 | 310000 | 57.175 | 1.875 | 55.300 | ... | ... | -0.005763 |
| -0.006059 | ... | ... | 0.900 | -0.125 | 0.775 | 312000 | 59.125 | 1.925 | 57.200 | ... | ... | -0.005712 |
| -0.00551 | ... | ... | 0.800 | -0.125 | 0.675 | 314000 | 61.075 | 1.950 | 59.125 | ... | ... | -0.005658 |
| -0.005081 | ... | ... | 0.725 | -0.125 | 0.600 | 316000 | 63.025 | 1.950 | 61.075 | ... | ... | -0.005601 |
| -0.004792 | ... | ... | 0.625 | -0.075 | 0.550 | 318000 | 65 | 1.950 | 63.050 | ... | ... | -0.005659 |
| -0.004315 | ... | ... | 0.575 | -0.100 | 0.475 | 320000 | 67 | 1.975 | 65.025 | ... | ... | -0.005831 |
| -0.003988 | ... | ... | 0.500 | -0.075 | 0.425 | 322000 | 69 | 2 | 67 | ... | ... | -0.006004 |
| -0.003643 | ... | ... | 0.450 | -0.075 | 0.375 | 324000 | 71 | 2 | 69 | ... | ... | -0.006176 |
| -0.003279 | ... | ... | 0.400 | -0.075 | 0.325 | 326000 | 73 | 2 | 71 | ... | ... | -0.006348 |
| -0.003097 | ... | ... | 0.350 | -0.050 | 0.300 | 328000 | 75 | 2 | 73 | ... | ... | -0.00652 |
| -0.002698 | ... | ... | 0.325 | -0.075 | 0.250 | 330000 | 77 | 2 | 75 | ... | ... | -0.006692 |
| -0.002494 | ... | ... | 0.275 | -0.050 | 0.225 | 332000 | 79 | 2 | 77 | ... | ... | -0.006864 |
| -0.002282 | ... | ... | 0.250 | -0.050 | 0.200 | 334000 | 81 | 2 | 79 | ... | ... | -0.007036 |
| -0.002061 | ... | ... | 0.225 | -0.050 | 0.175 | 336000 | 83 | 2 | 81 | ... | ... | -0.007208 |
| -0.001828 | ... | ... | 0.200 | -0.050 | 0.150 | 338000 | 85 | 2 | 83 | ... | ... | -0.007379 |
| -0.001836 | ... | ... | 0.175 | -0.025 | 0.150 | 340000 | 87 | 2 | 85 | ... | ... | -0.00755 |
| -0.001591 | ... | ... | 0.150 | -0.025 | 0.125 | 342000 | 89 | 2 | 87 | ... | ... | -0.007721 |
| -0.001331 | ... | ... | 0.125 | -0.025 | 0.100 | 344000 | 91 | 2 | 89 | ... | ... | -0.007893 |
| -0.001336 | ... | ... | 0.125 | -0.025 | 0.100 | 346000 | 93 | 2 | 91 | ... | ... | -0.008063 |
| -0.001058 | ... | ... | 0.100 | -0.025 | 0.075 | 348000 | 95 | 2 | 93 | ... | ... | -0.008234 |
| -0.001062 | ... | ... | 0.100 | -0.025 | 0.075 | 350000 | 97 | 2 | 95 | ... | ... | -0.008405 |
| -0.001065 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 99 | 2 | 97 | ... | ... | -0.008575 |
| -0.000763 | ... | ... | 0.075 | -0.025 | 0.050 | 354000 | 101 | 2 | 99 | ... | ... | -0.008745 |
| -0.000765 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 103 | 2 | 101 | ... | ... | -0.008916 |
| -0.000767 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 105 | 2 | 103 | ... | ... | -0.009086 |
| -0.000429 | ... | ... | 0.050 | -0.025 | 0.025 | 360000 | 107 | 2 | 105 | ... | ... | -0.009255 |
| -0.00043 | ... | ... | 0.050 | -0.025 | 0.025 | 362000 | 109 | 2 | 107 | ... | ... | -0.009425 |
| -0.000431 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 111 | 2 | 109 | ... | ... | -0.009595 |
| -0.000432 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 113 | 2 | 111 | ... | ... | -0.009764 |
| -0.000433 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 115 | 2 | 113 | ... | ... | -0.009933 |
| -0.000434 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 117 | 2 | 115 | ... | ... | -0.010102 |
| -0.000435 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 119 | 2 | 117 | ... | ... | -0.010271 |
| -0.000436 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 121 | 2 | 119 | ... | ... | -0.01044 |
| -0.000437 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 123 | 2 | 121 | ... | ... | -0.010608 |
| -0.000242 | ... | ... | 0.025 | -0.013 | 0.013 | 378000 | 125 | 2 | 123 | ... | ... | -0.010777 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 127 | 2 | 125 | ... | ... | -0.010945 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 129 | 2 | 127 | ... | ... | -0.011113 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 131 | 2 | 129 | ... | ... | -0.011281 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 133 | 2 | 131 | ... | ... | -0.011449 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 135 | 2 | 133 | ... | ... | -0.011616 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 137 | 2 | 135 | ... | ... | -0.011784 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 139 | 2 | 137 | ... | ... | -0.011951 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 141 | 2 | 139 | ... | ... | -0.012118 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 143 | 2 | 141 | ... | ... | -0.012285 |
| -0.000246 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 145 | 2 | 143 | ... | ... | -0.012451 |
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.