Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.0102 | ... | ... | 136 | -13 | 123 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| 0.010039 | ... | ... | 134 | -13 | 121 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| 0.009879 | ... | ... | 132 | -13 | 119 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| 0.009718 | ... | ... | 130 | -13 | 117 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| 0.009557 | ... | ... | 128 | -13 | 115 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| 0.009397 | ... | ... | 126 | -13 | 113 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| 0.009236 | ... | ... | 124 | -13 | 111 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| 0.009075 | ... | ... | 122 | -13 | 109 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| 0.008915 | ... | ... | 120 | -13 | 107 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| 0.008754 | ... | ... | 118 | -13 | 105 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| 0.008594 | ... | ... | 116 | -13 | 103 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| 0.008433 | ... | ... | 114 | -13 | 101 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| 0.008272 | ... | ... | 112 | -13 | 99 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| 0.008112 | ... | ... | 110 | -13 | 97 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| 0.007951 | ... | ... | 108 | -13 | 95 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| 0.00779 | ... | ... | 106 | -13 | 93 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000189 |
| 0.00763 | ... | ... | 104 | -13 | 91 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000188 |
| 0.007469 | ... | ... | 102 | -13 | 89 | 144000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000339 |
| 0.007309 | ... | ... | 100 | -13 | 87 | 146000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000338 |
| 0.007148 | ... | ... | 98 | -13 | 85 | 148000 | 0.025 | 0.013 | 0.013 | ... | ... | -0.000337 |
| 0.006987 | ... | ... | 96 | -13 | 83 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000336 |
| 0.006827 | ... | ... | 94 | -13 | 81 | 152000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000599 |
| 0.006666 | ... | ... | 92 | -13 | 79 | 154000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000597 |
| 0.006505 | ... | ... | 90 | -13 | 77 | 156000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.000831 |
| 0.006345 | ... | ... | 88 | -13 | 75 | 158000 | 0.100 | 0.075 | 0.025 | ... | ... | -0.001048 |
| 0.006184 | ... | ... | 86 | -13 | 73 | 160000 | 0.125 | 0.075 | 0.050 | ... | ... | -0.00125 |
| 0.006024 | ... | ... | 84 | -13 | 71 | 162000 | 0.150 | 0.100 | 0.050 | ... | ... | -0.001441 |
| 0.005863 | ... | ... | 82 | -13 | 69 | 164000 | 0.175 | 0.100 | 0.075 | ... | ... | -0.001622 |
| 0.005702 | ... | ... | 80 | -13 | 67 | 166000 | 0.225 | 0.125 | 0.100 | ... | ... | -0.00197 |
| 0.005542 | ... | ... | 78 | -13 | 65 | 168000 | 0.275 | 0.150 | 0.125 | ... | ... | -0.002294 |
| 0.005381 | ... | ... | 76 | -13 | 63 | 170000 | 0.325 | 0.175 | 0.150 | ... | ... | -0.002598 |
| 0.00522 | ... | ... | 74 | -13 | 61 | 172000 | 0.400 | 0.225 | 0.175 | ... | ... | -0.003031 |
| 0.00506 | ... | ... | 72 | -13 | 59 | 174000 | 0.475 | 0.275 | 0.200 | ... | ... | -0.003433 |
| 0.004899 | ... | ... | 70 | -12.975 | 57.025 | 176000 | 0.575 | 0.325 | 0.250 | ... | ... | -0.00394 |
| 0.004739 | ... | ... | 68 | -12.950 | 55.050 | 178000 | 0.675 | 0.375 | 0.300 | ... | ... | -0.004409 |
| 0.004578 | ... | ... | 66 | -12.875 | 53.125 | 180000 | 0.800 | 0.425 | 0.375 | ... | ... | -0.004962 |
| 0.004417 | ... | ... | 64 | -12.775 | 51.225 | 182000 | 0.950 | 0.500 | 0.450 | ... | ... | -0.005581 |
| 0.004257 | ... | ... | 62 | -12.625 | 49.375 | 184000 | 1.100 | 0.575 | 0.525 | ... | ... | -0.006152 |
| 0.004096 | ... | ... | 60.025 | -12.500 | 47.525 | 186000 | 1.275 | 0.650 | 0.625 | ... | ... | -0.006774 |
| 0.003935 | ... | ... | 58.075 | -12.350 | 45.725 | 188000 | 1.475 | 0.750 | 0.725 | ... | ... | -0.007437 |
| 0.003775 | ... | ... | 56.150 | -12.200 | 43.950 | 190000 | 1.700 | 0.850 | 0.850 | ... | ... | -0.008128 |
| 0.003614 | ... | ... | 54.250 | -12.050 | 42.200 | 192000 | 1.950 | 0.950 | 1 | ... | ... | -0.008838 |
| 0.003454 | ... | ... | 52.375 | -11.900 | 40.475 | 194000 | 2.250 | 1.100 | 1.150 | ... | ... | -0.009632 |
| 0.003293 | ... | ... | 50.525 | -11.725 | 38.800 | 196000 | 2.550 | 1.225 | 1.325 | ... | ... | -0.01035 |
| 0.003132 | ... | ... | 48.700 | -11.550 | 37.150 | 198000 | 2.875 | 1.350 | 1.525 | ... | ... | -0.011064 |
| 0.002972 | ... | ... | 46.925 | -11.375 | 35.550 | 200000 | 3.250 | 1.500 | 1.750 | ... | ... | -0.011829 |
| 0.002238 | ... | ... | 45.175 | -11.200 | 33.975 | 202000 | 3.650 | 1.675 | 1.975 | ... | ... | -0.01257 |
| -0.000261 | ... | ... | 43.450 | -11 | 32.450 | 204000 | 4.075 | 1.825 | 2.250 | ... | ... | -0.013283 |
| -0.002134 | ... | ... | 41.750 | -10.800 | 30.950 | 206000 | 4.550 | 2 | 2.550 | ... | ... | -0.014015 |
| -0.003812 | ... | ... | 40.100 | -10.600 | 29.500 | 208000 | 5.050 | 2.175 | 2.875 | ... | ... | -0.014706 |
| -0.005289 | ... | ... | 38.475 | -10.400 | 28.075 | 210000 | 5.600 | 2.375 | 3.225 | ... | ... | -0.015399 |
| -0.006668 | ... | ... | 36.875 | -10.175 | 26.700 | 212000 | 6.200 | 2.600 | 3.600 | ... | ... | -0.016084 |
| -0.007902 | ... | ... | 35.325 | -9.975 | 25.350 | 214000 | 6.825 | 2.800 | 4.025 | ... | ... | -0.016711 |
| -0.009108 | ... | ... | 33.800 | -9.725 | 24.075 | 216000 | 7.475 | 3 | 4.475 | ... | ... | -0.01728 |
| -0.010183 | ... | ... | 32.300 | -9.475 | 22.825 | 218000 | 8.175 | 3.225 | 4.950 | ... | ... | -0.017828 |
| -0.011137 | ... | ... | 30.850 | -9.250 | 21.600 | 220000 | 8.925 | 3.475 | 5.450 | ... | ... | -0.018348 |
| -0.012057 | ... | ... | 29.450 | -9 | 20.450 | 222000 | 9.725 | 3.700 | 6.025 | ... | ... | -0.018838 |
| -0.012861 | ... | ... | 28.075 | -8.750 | 19.325 | 224000 | 10.550 | 3.950 | 6.600 | ... | ... | -0.019259 |
| -0.01359 | ... | ... | 26.750 | -8.500 | 18.250 | 226000 | 11.425 | 4.200 | 7.225 | ... | ... | -0.019645 |
| -0.014212 | ... | ... | 25.450 | -8.250 | 17.200 | 228000 | 12.325 | 4.425 | 7.900 | ... | ... | -0.019962 |
| -0.014795 | ... | ... | 24.200 | -7.975 | 16.225 | 230000 | 13.300 | 4.700 | 8.600 | ... | ... | -0.020275 |
| -0.015244 | ... | ... | 23 | -7.750 | 15.250 | 232000 | 14.275 | 4.925 | 9.350 | ... | ... | -0.020488 |
| -0.015658 | ... | ... | 21.825 | -7.475 | 14.350 | 234000 | 15.325 | 5.200 | 10.125 | ... | ... | -0.020697 |
| -0.015977 | ... | ... | 20.700 | -7.225 | 13.475 | 236000 | 16.400 | 5.450 | 10.950 | ... | ... | -0.020841 |
| -0.016235 | ... | ... | 19.600 | -6.950 | 12.650 | 238000 | 17.525 | 5.725 | 11.800 | ... | ... | -0.020952 |
| -0.016405 | ... | ... | 18.550 | -6.700 | 11.850 | 240000 | 18.675 | 5.975 | 12.700 | ... | ... | -0.021003 |
| -0.016523 | ... | ... | 17.550 | -6.450 | 11.100 | 242000 | 19.875 | 6.225 | 13.650 | ... | ... | -0.021027 |
| -0.01656 | ... | ... | 16.575 | -6.200 | 10.375 | 244000 | 21.125 | 6.500 | 14.625 | ... | ... | -0.021027 |
| -0.016555 | ... | ... | 15.650 | -5.950 | 9.700 | 246000 | 22.400 | 6.750 | 15.650 | ... | ... | -0.020977 |
| -0.016513 | ... | ... | 14.750 | -5.675 | 9.075 | 248000 | 23.700 | 7 | 16.700 | ... | ... | -0.020878 |
| -0.016372 | ... | ... | 13.900 | -5.450 | 8.450 | 250000 | 25.050 | 7.250 | 17.800 | ... | ... | -0.020769 |
| -0.016204 | ... | ... | 13.075 | -5.200 | 7.875 | 252000 | 26.425 | 7.500 | 18.925 | ... | ... | -0.02062 |
| -0.015981 | ... | ... | 12.300 | -4.975 | 7.325 | 254000 | 27.825 | 7.725 | 20.100 | ... | ... | -0.020436 |
| -0.015746 | ... | ... | 11.550 | -4.725 | 6.825 | 256000 | 29.275 | 7.975 | 21.300 | ... | ... | -0.020255 |
| -0.015467 | ... | ... | 10.850 | -4.500 | 6.350 | 258000 | 30.750 | 8.200 | 22.550 | ... | ... | -0.020048 |
| -0.015107 | ... | ... | 10.175 | -4.300 | 5.875 | 260000 | 32.275 | 8.450 | 23.825 | ... | ... | -0.019856 |
| -0.014755 | ... | ... | 9.525 | -4.075 | 5.450 | 262000 | 33.800 | 8.650 | 25.150 | ... | ... | -0.01961 |
| -0.014375 | ... | ... | 8.925 | -3.875 | 5.050 | 264000 | 35.375 | 8.875 | 26.500 | ... | ... | -0.019391 |
| -0.013973 | ... | ... | 8.350 | -3.675 | 4.675 | 266000 | 36.950 | 9.075 | 27.875 | ... | ... | -0.019124 |
| -0.013555 | ... | ... | 7.800 | -3.475 | 4.325 | 268000 | 38.575 | 9.300 | 29.275 | ... | ... | -0.018894 |
| -0.013126 | ... | ... | 7.300 | -3.300 | 4 | 270000 | 40.200 | 9.475 | 30.725 | ... | ... | -0.018622 |
| -0.012694 | ... | ... | 6.800 | -3.100 | 3.700 | 272000 | 41.875 | 9.675 | 32.200 | ... | ... | -0.0184 |
| -0.012265 | ... | ... | 6.350 | -2.925 | 3.425 | 274000 | 43.575 | 9.875 | 33.700 | ... | ... | -0.018188 |
| -0.011783 | ... | ... | 5.900 | -2.750 | 3.150 | 276000 | 45.275 | 10.050 | 35.225 | ... | ... | -0.017945 |
| -0.011313 | ... | ... | 5.500 | -2.600 | 2.900 | 278000 | 47 | 10.225 | 36.775 | ... | ... | -0.017719 |
| -0.010863 | ... | ... | 5.125 | -2.450 | 2.675 | 280000 | 48.750 | 10.400 | 38.350 | ... | ... | -0.017515 |
| -0.010368 | ... | ... | 4.750 | -2.300 | 2.450 | 282000 | 50.525 | 10.575 | 39.950 | ... | ... | -0.017337 |
| -0.009902 | ... | ... | 4.425 | -2.175 | 2.250 | 284000 | 52.325 | 10.750 | 41.575 | ... | ... | -0.017189 |
| -0.009474 | ... | ... | 4.100 | -2.025 | 2.075 | 286000 | 54.125 | 10.875 | 43.250 | ... | ... | -0.017022 |
| -0.00901 | ... | ... | 3.800 | -1.900 | 1.900 | 288000 | 55.950 | 11.025 | 44.925 | ... | ... | -0.016891 |
| -0.008596 | ... | ... | 3.525 | -1.775 | 1.750 | 290000 | 57.800 | 11.200 | 46.600 | ... | ... | -0.016799 |
| -0.00815 | ... | ... | 3.250 | -1.650 | 1.600 | 292000 | 59.650 | 11.325 | 48.325 | ... | ... | -0.016694 |
| -0.007766 | ... | ... | 3.025 | -1.550 | 1.475 | 294000 | 61.525 | 11.475 | 50.050 | ... | ... | -0.016634 |
| -0.007355 | ... | ... | 2.800 | -1.450 | 1.350 | 296000 | 63.400 | 11.575 | 51.825 | ... | ... | -0.016563 |
| -0.006916 | ... | ... | 2.575 | -1.350 | 1.225 | 298000 | 65.325 | 11.725 | 53.600 | ... | ... | -0.016599 |
| -0.006554 | ... | ... | 2.375 | -1.250 | 1.125 | 300000 | 67.225 | 11.850 | 55.375 | ... | ... | -0.01657 |
| -0.006171 | ... | ... | 2.200 | -1.175 | 1.025 | 302000 | 69.150 | 11.950 | 57.200 | ... | ... | -0.016593 |
| -0.005764 | ... | ... | 2.025 | -1.100 | 0.925 | 304000 | 71.100 | 12.075 | 59.025 | ... | ... | -0.01667 |
| -0.005453 | ... | ... | 1.875 | -1.025 | 0.850 | 306000 | 73.050 | 12.200 | 60.850 | ... | ... | -0.016744 |
| -0.005125 | ... | ... | 1.725 | -0.950 | 0.775 | 308000 | 75.025 | 12.325 | 62.700 | ... | ... | -0.016874 |
| -0.004779 | ... | ... | 1.575 | -0.875 | 0.700 | 310000 | 77 | 12.425 | 64.575 | ... | ... | -0.017002 |
| -0.004547 | ... | ... | 1.450 | -0.800 | 0.650 | 312000 | 79 | 12.550 | 66.450 | ... | ... | -0.017189 |
| -0.004167 | ... | ... | 1.325 | -0.750 | 0.575 | 314000 | 81 | 12.650 | 68.350 | ... | ... | -0.017375 |
| -0.00391 | ... | ... | 1.225 | -0.700 | 0.525 | 316000 | 83 | 12.725 | 70.275 | ... | ... | -0.017558 |
| -0.00364 | ... | ... | 1.125 | -0.650 | 0.475 | 318000 | 85 | 12.800 | 72.200 | ... | ... | -0.01774 |
| -0.00351 | ... | ... | 1.025 | -0.575 | 0.450 | 320000 | 87 | 12.875 | 74.125 | ... | ... | -0.017921 |
| -0.00322 | ... | ... | 0.950 | -0.550 | 0.400 | 322000 | 89 | 12.925 | 76.075 | ... | ... | -0.0181 |
| -0.003077 | ... | ... | 0.875 | -0.500 | 0.375 | 324000 | 91 | 12.950 | 78.050 | ... | ... | -0.018277 |
| -0.002764 | ... | ... | 0.800 | -0.475 | 0.325 | 326000 | 93 | 12.975 | 80.025 | ... | ... | -0.018453 |
| -0.002606 | ... | ... | 0.725 | -0.425 | 0.300 | 328000 | 95 | 13 | 82 | ... | ... | -0.018628 |
| -0.002444 | ... | ... | 0.675 | -0.400 | 0.275 | 330000 | 97 | 13 | 84 | ... | ... | -0.018801 |
| -0.002275 | ... | ... | 0.600 | -0.350 | 0.250 | 332000 | 99 | 13 | 86 | ... | ... | -0.018974 |
| -0.0021 | ... | ... | 0.550 | -0.325 | 0.225 | 334000 | 101 | 13 | 88 | ... | ... | -0.019145 |
| -0.001919 | ... | ... | 0.500 | -0.300 | 0.200 | 336000 | 103 | 13 | 90 | ... | ... | -0.019315 |
| -0.001729 | ... | ... | 0.475 | -0.300 | 0.175 | 338000 | 105 | 13 | 92 | ... | ... | -0.019484 |
| -0.001736 | ... | ... | 0.425 | -0.250 | 0.175 | 340000 | 107 | 13 | 94 | ... | ... | -0.019652 |
| -0.001537 | ... | ... | 0.400 | -0.250 | 0.150 | 342000 | 109 | 13 | 96 | ... | ... | -0.019818 |
| -0.001329 | ... | ... | 0.350 | -0.225 | 0.125 | 344000 | 111 | 13 | 98 | ... | ... | -0.019984 |
| -0.001334 | ... | ... | 0.325 | -0.200 | 0.125 | 346000 | 113 | 13 | 100 | ... | ... | -0.020149 |
| -0.001114 | ... | ... | 0.300 | -0.200 | 0.100 | 348000 | 115 | 13 | 102 | ... | ... | -0.020313 |
| -0.001118 | ... | ... | 0.275 | -0.175 | 0.100 | 350000 | 117 | 13 | 104 | ... | ... | -0.020476 |
| -0.001121 | ... | ... | 0.250 | -0.150 | 0.100 | 352000 | 119 | 13 | 106 | ... | ... | -0.020638 |
| -0.000886 | ... | ... | 0.225 | -0.150 | 0.075 | 354000 | 121 | 13 | 108 | ... | ... | -0.0208 |
| -0.000888 | ... | ... | 0.200 | -0.125 | 0.075 | 356000 | 123 | 13 | 110 | ... | ... | -0.02096 |
| -0.000891 | ... | ... | 0.175 | -0.100 | 0.075 | 358000 | 125 | 13 | 112 | ... | ... | -0.02112 |
| -0.000636 | ... | ... | 0.175 | -0.125 | 0.050 | 360000 | 127 | 13 | 114 | ... | ... | -0.021279 |
| -0.000638 | ... | ... | 0.150 | -0.100 | 0.050 | 362000 | 129 | 13 | 116 | ... | ... | -0.021437 |
| -0.000639 | ... | ... | 0.150 | -0.100 | 0.050 | 364000 | 131 | 13 | 118 | ... | ... | -0.021595 |
| -0.000641 | ... | ... | 0.125 | -0.075 | 0.050 | 366000 | 133 | 13 | 120 | ... | ... | -0.021752 |
| -0.000643 | ... | ... | 0.125 | -0.075 | 0.050 | 368000 | 135 | 13 | 122 | ... | ... | -0.021908 |
| -0.000358 | ... | ... | 0.100 | -0.075 | 0.025 | 370000 | 137 | 13 | 124 | ... | ... | -0.022063 |
| -0.000358 | ... | ... | 0.100 | -0.075 | 0.025 | 372000 | 139 | 13 | 126 | ... | ... | -0.022218 |
| -0.000359 | ... | ... | 0.075 | -0.050 | 0.025 | 374000 | 141 | 13 | 128 | ... | ... | -0.022372 |
| -0.00036 | ... | ... | 0.075 | -0.050 | 0.025 | 376000 | 143 | 13 | 130 | ... | ... | -0.022526 |
| -0.000361 | ... | ... | 0.075 | -0.050 | 0.025 | 378000 | 145 | 13 | 132 | ... | ... | -0.022679 |
| -0.000361 | ... | ... | 0.075 | -0.050 | 0.025 | 380000 | 147 | 13 | 134 | ... | ... | -0.022831 |
| -0.000362 | ... | ... | 0.050 | -0.025 | 0.025 | 382000 | 149 | 13 | 136 | ... | ... | -0.022983 |
| -0.000363 | ... | ... | 0.050 | -0.025 | 0.025 | 384000 | 151 | 13 | 138 | ... | ... | -0.023134 |
| -0.000364 | ... | ... | 0.050 | -0.025 | 0.025 | 386000 | 153 | 13 | 140 | ... | ... | -0.023284 |
| -0.000364 | ... | ... | 0.050 | -0.025 | 0.025 | 388000 | 155 | 13 | 142 | ... | ... | -0.023434 |
| -0.000365 | ... | ... | 0.050 | -0.025 | 0.025 | 390000 | 157 | 13 | 144 | ... | ... | -0.023584 |
| -0.000201 | ... | ... | 0.025 | -0.013 | 0.013 | 392000 | 159 | 13 | 146 | ... | ... | -0.023733 |
| -0.000201 | ... | ... | 0.025 | -0.013 | 0.013 | 394000 | 161 | 13 | 148 | ... | ... | -0.023881 |
| -0.000202 | ... | ... | 0.025 | -0.013 | 0.013 | 396000 | 163 | 13 | 150 | ... | ... | -0.024029 |
| -0.000202 | ... | ... | 0.025 | -0.013 | 0.013 | 398000 | 165 | 13 | 152 | ... | ... | -0.024176 |
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.