Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00893 | ... | ... | 114 | -0.775 | 113.225 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.008794 | ... | ... | 112 | -0.775 | 111.225 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.008657 | ... | ... | 110 | -0.775 | 109.225 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.008518 | ... | ... | 108 | -0.775 | 107.225 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.008377 | ... | ... | 106 | -0.775 | 105.225 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.008235 | ... | ... | 104 | -0.775 | 103.225 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.008091 | ... | ... | 102 | -0.775 | 101.225 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.007946 | ... | ... | 100 | -0.775 | 99.225 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.0078 | ... | ... | 98 | -0.775 | 97.225 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000388 |
| -0.007653 | ... | ... | 96 | -0.775 | 95.225 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000387 |
| -0.007505 | ... | ... | 94 | -0.775 | 93.225 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000386 |
| -0.007355 | ... | ... | 92 | -0.775 | 91.225 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.000385 |
| -0.007205 | ... | ... | 90 | -0.775 | 89.225 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.000687 |
| -0.007053 | ... | ... | 88 | -0.775 | 87.225 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.000685 |
| -0.006901 | ... | ... | 86 | -0.775 | 85.225 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.000955 |
| -0.006748 | ... | ... | 84 | -0.775 | 83.225 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.000951 |
| -0.006594 | ... | ... | 82 | -0.775 | 81.225 | 142000 | 0.100 | 0 | 0.100 | ... | ... | -0.001199 |
| -0.006439 | ... | ... | 80 | -0.775 | 79.225 | 144000 | 0.125 | 0 | 0.125 | ... | ... | -0.001431 |
| -0.006284 | ... | ... | 78 | -0.775 | 77.225 | 146000 | 0.150 | 0 | 0.150 | ... | ... | -0.00165 |
| -0.006128 | ... | ... | 76 | -0.775 | 75.225 | 148000 | 0.200 | 0 | 0.200 | ... | ... | -0.002067 |
| -0.005971 | ... | ... | 74 | -0.775 | 73.225 | 150000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002454 |
| -0.005814 | ... | ... | 72 | -0.775 | 71.225 | 152000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.002816 |
| -0.005656 | ... | ... | 70 | -0.775 | 69.225 | 154000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.003157 |
| -0.005497 | ... | ... | 68 | -0.775 | 67.225 | 156000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.003645 |
| -0.005338 | ... | ... | 66 | -0.775 | 65.225 | 158000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.0041 |
| -0.005282 | ... | ... | 64.025 | -0.775 | 63.250 | 160000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.004675 |
| -0.005328 | ... | ... | 62.050 | -0.750 | 61.300 | 162000 | 0.700 | 0.025 | 0.675 | ... | ... | -0.00521 |
| -0.005371 | ... | ... | 60.125 | -0.775 | 59.350 | 164000 | 0.800 | 0.025 | 0.775 | ... | ... | -0.005709 |
| -0.005612 | ... | ... | 58.225 | -0.775 | 57.450 | 166000 | 0.950 | 0.025 | 0.925 | ... | ... | -0.006426 |
| -0.005941 | ... | ... | 56.325 | -0.750 | 55.575 | 168000 | 1.100 | 0.025 | 1.075 | ... | ... | -0.007088 |
| -0.006352 | ... | ... | 54.475 | -0.750 | 53.725 | 170000 | 1.275 | 0.050 | 1.225 | ... | ... | -0.007811 |
| -0.006836 | ... | ... | 52.650 | -0.750 | 51.900 | 172000 | 1.450 | 0.025 | 1.425 | ... | ... | -0.008478 |
| -0.007473 | ... | ... | 50.850 | -0.725 | 50.125 | 174000 | 1.675 | 0.050 | 1.625 | ... | ... | -0.00929 |
| -0.008073 | ... | ... | 49.075 | -0.725 | 48.350 | 176000 | 1.900 | 0.050 | 1.850 | ... | ... | -0.010033 |
| -0.008719 | ... | ... | 47.325 | -0.725 | 46.600 | 178000 | 2.150 | 0.050 | 2.100 | ... | ... | -0.010801 |
| -0.009478 | ... | ... | 45.625 | -0.725 | 44.900 | 180000 | 2.450 | 0.075 | 2.375 | ... | ... | -0.011666 |
| -0.010257 | ... | ... | 43.925 | -0.700 | 43.225 | 182000 | 2.750 | 0.075 | 2.675 | ... | ... | -0.01245 |
| -0.011048 | ... | ... | 42.275 | -0.700 | 41.575 | 184000 | 3.100 | 0.100 | 3 | ... | ... | -0.013305 |
| -0.01191 | ... | ... | 40.650 | -0.675 | 39.975 | 186000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.014073 |
| -0.012761 | ... | ... | 39.050 | -0.650 | 38.400 | 188000 | 3.850 | 0.100 | 3.750 | ... | ... | -0.014891 |
| -0.013596 | ... | ... | 37.500 | -0.650 | 36.850 | 190000 | 4.275 | 0.100 | 4.175 | ... | ... | -0.01568 |
| -0.014409 | ... | ... | 35.975 | -0.650 | 35.325 | 192000 | 4.750 | 0.125 | 4.625 | ... | ... | -0.016494 |
| -0.015248 | ... | ... | 34.500 | -0.650 | 33.850 | 194000 | 5.225 | 0.125 | 5.100 | ... | ... | -0.017208 |
| -0.016101 | ... | ... | 33.050 | -0.625 | 32.425 | 196000 | 5.750 | 0.125 | 5.625 | ... | ... | -0.017933 |
| -0.016906 | ... | ... | 31.625 | -0.600 | 31.025 | 198000 | 6.325 | 0.150 | 6.175 | ... | ... | -0.018656 |
| -0.017662 | ... | ... | 30.250 | -0.600 | 29.650 | 200000 | 6.925 | 0.175 | 6.750 | ... | ... | -0.019321 |
| -0.018409 | ... | ... | 28.925 | -0.600 | 28.325 | 202000 | 7.550 | 0.175 | 7.375 | ... | ... | -0.019926 |
| -0.01914 | ... | ... | 27.625 | -0.575 | 27.050 | 204000 | 8.225 | 0.175 | 8.050 | ... | ... | -0.020511 |
| -0.019805 | ... | ... | 26.350 | -0.550 | 25.800 | 206000 | 8.950 | 0.200 | 8.750 | ... | ... | -0.021071 |
| -0.020404 | ... | ... | 25.125 | -0.550 | 24.575 | 208000 | 9.675 | 0.200 | 9.475 | ... | ... | -0.021518 |
| -0.020974 | ... | ... | 23.950 | -0.550 | 23.400 | 210000 | 10.475 | 0.225 | 10.250 | ... | ... | -0.021974 |
| -0.02151 | ... | ... | 22.800 | -0.525 | 22.275 | 212000 | 11.300 | 0.250 | 11.050 | ... | ... | -0.022355 |
| -0.021973 | ... | ... | 21.675 | -0.500 | 21.175 | 214000 | 12.150 | 0.250 | 11.900 | ... | ... | -0.022661 |
| -0.022398 | ... | ... | 20.600 | -0.475 | 20.125 | 216000 | 13.050 | 0.275 | 12.775 | ... | ... | -0.022929 |
| -0.022748 | ... | ... | 19.575 | -0.475 | 19.100 | 218000 | 14 | 0.300 | 13.700 | ... | ... | -0.023156 |
| -0.023058 | ... | ... | 18.575 | -0.450 | 18.125 | 220000 | 14.950 | 0.275 | 14.675 | ... | ... | -0.023272 |
| -0.023295 | ... | ... | 17.625 | -0.450 | 17.175 | 222000 | 15.975 | 0.300 | 15.675 | ... | ... | -0.023384 |
| -0.023492 | ... | ... | 16.700 | -0.425 | 16.275 | 224000 | 17.025 | 0.325 | 16.700 | ... | ... | -0.023423 |
| -0.023618 | ... | ... | 15.825 | -0.425 | 15.400 | 226000 | 18.100 | 0.325 | 17.775 | ... | ... | -0.023388 |
| -0.023672 | ... | ... | 14.975 | -0.425 | 14.550 | 228000 | 19.225 | 0.350 | 18.875 | ... | ... | -0.023319 |
| -0.023693 | ... | ... | 14.150 | -0.400 | 13.750 | 230000 | 20.375 | 0.350 | 20.025 | ... | ... | -0.023182 |
| -0.023685 | ... | ... | 13.375 | -0.375 | 13 | 232000 | 21.575 | 0.375 | 21.200 | ... | ... | -0.023015 |
| -0.023575 | ... | ... | 12.625 | -0.375 | 12.250 | 234000 | 22.800 | 0.400 | 22.400 | ... | ... | -0.022785 |
| -0.023442 | ... | ... | 11.925 | -0.375 | 11.550 | 236000 | 24.050 | 0.400 | 23.650 | ... | ... | -0.022497 |
| -0.023291 | ... | ... | 11.225 | -0.325 | 10.900 | 238000 | 25.350 | 0.425 | 24.925 | ... | ... | -0.02219 |
| -0.023046 | ... | ... | 10.575 | -0.325 | 10.250 | 240000 | 26.675 | 0.425 | 26.250 | ... | ... | -0.021832 |
| -0.02279 | ... | ... | 9.975 | -0.325 | 9.650 | 242000 | 28.025 | 0.450 | 27.575 | ... | ... | -0.021426 |
| -0.022489 | ... | ... | 9.375 | -0.300 | 9.075 | 244000 | 29.400 | 0.450 | 28.950 | ... | ... | -0.020975 |
| -0.022146 | ... | ... | 8.825 | -0.300 | 8.525 | 246000 | 30.825 | 0.475 | 30.350 | ... | ... | -0.020529 |
| -0.02181 | ... | ... | 8.300 | -0.275 | 8.025 | 248000 | 32.250 | 0.475 | 31.775 | ... | ... | -0.020002 |
| -0.021395 | ... | ... | 7.775 | -0.250 | 7.525 | 250000 | 33.725 | 0.475 | 33.250 | ... | ... | -0.019491 |
| -0.020951 | ... | ... | 7.300 | -0.250 | 7.050 | 252000 | 35.225 | 0.500 | 34.725 | ... | ... | -0.018956 |
| -0.020481 | ... | ... | 6.850 | -0.250 | 6.600 | 254000 | 36.750 | 0.525 | 36.225 | ... | ... | -0.018401 |
| -0.020045 | ... | ... | 6.425 | -0.225 | 6.200 | 256000 | 38.300 | 0.525 | 37.775 | ... | ... | -0.017832 |
| -0.019542 | ... | ... | 6.025 | -0.225 | 5.800 | 258000 | 39.875 | 0.550 | 39.325 | ... | ... | -0.017254 |
| -0.019028 | ... | ... | 5.625 | -0.200 | 5.425 | 260000 | 41.450 | 0.525 | 40.925 | ... | ... | -0.016615 |
| -0.018511 | ... | ... | 5.275 | -0.200 | 5.075 | 262000 | 43.075 | 0.550 | 42.525 | ... | ... | -0.016035 |
| -0.017996 | ... | ... | 4.925 | -0.175 | 4.750 | 264000 | 44.700 | 0.550 | 44.150 | ... | ... | -0.015401 |
| -0.017423 | ... | ... | 4.600 | -0.175 | 4.425 | 266000 | 46.375 | 0.575 | 45.800 | ... | ... | -0.014842 |
| -0.016859 | ... | ... | 4.300 | -0.175 | 4.125 | 268000 | 48.050 | 0.575 | 47.475 | ... | ... | -0.014238 |
| -0.016312 | ... | ... | 4.025 | -0.175 | 3.850 | 270000 | 49.750 | 0.600 | 49.150 | ... | ... | -0.013657 |
| -0.015789 | ... | ... | 3.750 | -0.150 | 3.600 | 272000 | 51.475 | 0.600 | 50.875 | ... | ... | -0.013107 |
| -0.015219 | ... | ... | 3.500 | -0.150 | 3.350 | 274000 | 53.200 | 0.600 | 52.600 | ... | ... | -0.01252 |
| -0.014681 | ... | ... | 3.250 | -0.125 | 3.125 | 276000 | 54.950 | 0.625 | 54.325 | ... | ... | -0.011972 |
| -0.014101 | ... | ... | 3.025 | -0.125 | 2.900 | 278000 | 56.725 | 0.625 | 56.100 | ... | ... | -0.011471 |
| -0.013563 | ... | ... | 2.825 | -0.125 | 2.700 | 280000 | 58.500 | 0.625 | 57.875 | ... | ... | -0.010941 |
| -0.013076 | ... | ... | 2.625 | -0.100 | 2.525 | 282000 | 60.300 | 0.650 | 59.650 | ... | ... | -0.010468 |
| -0.012462 | ... | ... | 2.450 | -0.125 | 2.325 | 284000 | 62.125 | 0.650 | 61.475 | ... | ... | -0.010056 |
| -0.012 | ... | ... | 2.275 | -0.100 | 2.175 | 286000 | 63.950 | 0.675 | 63.275 | ... | ... | -0.009626 |
| -0.011509 | ... | ... | 2.100 | -0.075 | 2.025 | 288000 | 65.800 | 0.675 | 65.125 | ... | ... | -0.009267 |
| -0.010987 | ... | ... | 1.950 | -0.075 | 1.875 | 290000 | 67.650 | 0.675 | 66.975 | ... | ... | -0.008893 |
| -0.010434 | ... | ... | 1.825 | -0.100 | 1.725 | 292000 | 69.500 | 0.675 | 68.825 | ... | ... | -0.008506 |
| -0.00996 | ... | ... | 1.700 | -0.100 | 1.600 | 294000 | 71.400 | 0.700 | 70.700 | ... | ... | -0.008295 |
| -0.009576 | ... | ... | 1.575 | -0.075 | 1.500 | 296000 | 73.275 | 0.700 | 72.575 | ... | ... | -0.00798 |
| -0.009052 | ... | ... | 1.450 | -0.075 | 1.375 | 298000 | 75.175 | 0.700 | 74.475 | ... | ... | -0.007754 |
| -0.008623 | ... | ... | 1.350 | -0.075 | 1.275 | 300000 | 77.100 | 0.725 | 76.375 | ... | ... | -0.007621 |
| -0.008173 | ... | ... | 1.250 | -0.075 | 1.175 | 302000 | 79.025 | 0.725 | 78.300 | ... | ... | -0.007484 |
| -0.007833 | ... | ... | 1.150 | -0.050 | 1.100 | 304000 | 80.950 | 0.725 | 80.225 | ... | ... | -0.007343 |
| -0.007477 | ... | ... | 1.075 | -0.050 | 1.025 | 306000 | 82.900 | 0.725 | 82.175 | ... | ... | -0.007301 |
| -0.007106 | ... | ... | 1 | -0.050 | 0.950 | 308000 | 84.850 | 0.725 | 84.125 | ... | ... | -0.007258 |
| -0.006718 | ... | ... | 0.925 | -0.050 | 0.875 | 310000 | 86.825 | 0.750 | 86.075 | ... | ... | -0.007316 |
| -0.006312 | ... | ... | 0.850 | -0.050 | 0.800 | 312000 | 88.800 | 0.750 | 88.050 | ... | ... | -0.007374 |
| -0.006042 | ... | ... | 0.775 | -0.025 | 0.750 | 314000 | 90.775 | 0.750 | 90.025 | ... | ... | -0.007431 |
| -0.005604 | ... | ... | 0.725 | -0.050 | 0.675 | 316000 | 92.775 | 0.775 | 92 | ... | ... | -0.007592 |
| -0.005308 | ... | ... | 0.675 | -0.050 | 0.625 | 318000 | 94.775 | 0.775 | 94 | ... | ... | -0.007752 |
| -0.005002 | ... | ... | 0.625 | -0.050 | 0.575 | 320000 | 96.775 | 0.775 | 96 | ... | ... | -0.007912 |
| -0.004683 | ... | ... | 0.575 | -0.050 | 0.525 | 322000 | 98.775 | 0.775 | 98 | ... | ... | -0.008073 |
| -0.004529 | ... | ... | 0.525 | -0.025 | 0.500 | 324000 | 100.775 | 0.775 | 100 | ... | ... | -0.008232 |
| -0.004189 | ... | ... | 0.475 | -0.025 | 0.450 | 326000 | 102.775 | 0.775 | 102 | ... | ... | -0.008392 |
| -0.004022 | ... | ... | 0.450 | -0.025 | 0.425 | 328000 | 104.775 | 0.775 | 104 | ... | ... | -0.008552 |
| -0.003851 | ... | ... | 0.400 | 0 | 0.400 | 330000 | 106.775 | 0.775 | 106 | ... | ... | -0.008711 |
| -0.003479 | ... | ... | 0.375 | -0.025 | 0.350 | 332000 | 108.775 | 0.775 | 108 | ... | ... | -0.00887 |
| -0.003293 | ... | ... | 0.350 | -0.025 | 0.325 | 334000 | 110.775 | 0.775 | 110 | ... | ... | -0.009029 |
| -0.003101 | ... | ... | 0.325 | -0.025 | 0.300 | 336000 | 112.775 | 0.775 | 112 | ... | ... | -0.009188 |
| -0.002903 | ... | ... | 0.300 | -0.025 | 0.275 | 338000 | 114.775 | 0.775 | 114 | ... | ... | -0.009347 |
| -0.002699 | ... | ... | 0.275 | -0.025 | 0.250 | 340000 | 116.775 | 0.775 | 116 | ... | ... | -0.009505 |
| -0.002488 | ... | ... | 0.250 | -0.025 | 0.225 | 342000 | 118.775 | 0.775 | 118 | ... | ... | -0.009663 |
| -0.002495 | ... | ... | 0.225 | 0 | 0.225 | 344000 | 120.775 | 0.775 | 120 | ... | ... | -0.009821 |
| -0.002276 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 122.775 | 0.775 | 122 | ... | ... | -0.009979 |
| -0.002048 | ... | ... | 0.200 | -0.025 | 0.175 | 348000 | 124.775 | 0.775 | 124 | ... | ... | -0.010137 |
| -0.002054 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 126.775 | 0.775 | 126 | ... | ... | -0.010294 |
| -0.001817 | ... | ... | 0.175 | -0.025 | 0.150 | 352000 | 128.775 | 0.775 | 128 | ... | ... | -0.010451 |
| -0.001822 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 130.775 | 0.775 | 130 | ... | ... | -0.010608 |
| -0.001573 | ... | ... | 0.150 | -0.025 | 0.125 | 356000 | 132.775 | 0.775 | 132 | ... | ... | -0.010765 |
| -0.001577 | ... | ... | 0.125 | 0 | 0.125 | 358000 | 134.775 | 0.775 | 134 | ... | ... | -0.010922 |
| -0.001315 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 136.775 | 0.775 | 136 | ... | ... | -0.011078 |
| -0.001318 | ... | ... | 0.100 | 0 | 0.100 | 362000 | 138.775 | 0.775 | 138 | ... | ... | -0.011235 |
| -0.001321 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 140.775 | 0.775 | 140 | ... | ... | -0.011391 |
| -0.001042 | ... | ... | 0.100 | -0.025 | 0.075 | 366000 | 142.775 | 0.775 | 142 | ... | ... | -0.011547 |
| -0.001044 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 144.775 | 0.775 | 144 | ... | ... | -0.011702 |
| -0.001047 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 146.775 | 0.775 | 146 | ... | ... | -0.011858 |
| -0.001049 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 148.775 | 0.775 | 148 | ... | ... | -0.012013 |
| -0.000748 | ... | ... | 0.075 | -0.025 | 0.050 | 374000 | 150.775 | 0.775 | 150 | ... | ... | -0.012168 |
| -0.000749 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 152.775 | 0.775 | 152 | ... | ... | -0.012323 |
| -0.000751 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 154.775 | 0.775 | 154 | ... | ... | -0.012477 |
| -0.000752 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 156.775 | 0.775 | 156 | ... | ... | -0.012632 |
| -0.000753 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 158.775 | 0.775 | 158 | ... | ... | -0.012786 |
| -0.000755 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 160.775 | 0.775 | 160 | ... | ... | -0.01294 |
| -0.000419 | ... | ... | 0.050 | -0.025 | 0.025 | 386000 | 162.775 | 0.775 | 162 | ... | ... | -0.013094 |
| -0.00042 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 164.775 | 0.775 | 164 | ... | ... | -0.013247 |
| -0.00042 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 166.775 | 0.775 | 166 | ... | ... | -0.013401 |
| -0.000421 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 168.775 | 0.775 | 168 | ... | ... | -0.013554 |
| -0.000422 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 170.775 | 0.775 | 170 | ... | ... | -0.013707 |
| -0.000422 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 172.775 | 0.775 | 172 | ... | ... | -0.01386 |
| -0.000423 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 174.775 | 0.775 | 174 | ... | ... | -0.014012 |
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.