Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009653 | ... | ... | 138.475 | 0.275 | 138.750 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000749 |
| -0.009421 | ... | ... | 136.475 | 0.275 | 136.750 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000748 |
| -0.009185 | ... | ... | 134.475 | 0.275 | 134.750 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000747 |
| -0.008948 | ... | ... | 132.475 | 0.275 | 132.750 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000745 |
| -0.008709 | ... | ... | 130.475 | 0.275 | 130.750 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000744 |
| -0.008468 | ... | ... | 128.475 | 0.275 | 128.750 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000742 |
| -0.008225 | ... | ... | 126.475 | 0.275 | 126.750 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000741 |
| -0.007981 | ... | ... | 124.475 | 0.275 | 124.750 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000739 |
| -0.007734 | ... | ... | 122.475 | 0.275 | 122.750 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000738 |
| -0.007486 | ... | ... | 120.475 | 0.275 | 120.750 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.000736 |
| -0.007236 | ... | ... | 118.475 | 0.275 | 118.750 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.001321 |
| -0.006985 | ... | ... | 116.475 | 0.275 | 116.750 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.001317 |
| -0.006732 | ... | ... | 114.475 | 0.275 | 114.750 | 138000 | 0.050 | 0 | 0.050 | ... | ... | -0.001314 |
| -0.006478 | ... | ... | 112.475 | 0.275 | 112.750 | 140000 | 0.050 | 0 | 0.050 | ... | ... | -0.001311 |
| -0.006222 | ... | ... | 110.475 | 0.275 | 110.750 | 142000 | 0.050 | 0 | 0.050 | ... | ... | -0.001307 |
| -0.005964 | ... | ... | 108.475 | 0.275 | 108.750 | 144000 | 0.050 | 0 | 0.050 | ... | ... | -0.001304 |
| -0.005705 | ... | ... | 106.475 | 0.275 | 106.750 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.0013 |
| -0.005445 | ... | ... | 104.475 | 0.275 | 104.750 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.001296 |
| -0.005183 | ... | ... | 102.475 | 0.275 | 102.750 | 150000 | 0.050 | 0 | 0.050 | ... | ... | -0.001293 |
| -0.00492 | ... | ... | 100.475 | 0.275 | 100.750 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.001289 |
| -0.004655 | ... | ... | 98.475 | 0.275 | 98.750 | 154000 | 0.050 | 0 | 0.050 | ... | ... | -0.001285 |
| -0.004388 | ... | ... | 96.475 | 0.275 | 96.750 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.001795 |
| -0.00412 | ... | ... | 94.475 | 0.275 | 94.750 | 158000 | 0.075 | 0 | 0.075 | ... | ... | -0.001789 |
| -0.00385 | ... | ... | 92.475 | 0.275 | 92.750 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.001782 |
| -0.003579 | ... | ... | 90.475 | 0.275 | 90.750 | 162000 | 0.075 | 0 | 0.075 | ... | ... | -0.001776 |
| -0.003306 | ... | ... | 88.475 | 0.275 | 88.750 | 164000 | 0.075 | 0 | 0.075 | ... | ... | -0.001769 |
| -0.003031 | ... | ... | 86.475 | 0.275 | 86.750 | 166000 | 0.100 | 0 | 0.100 | ... | ... | -0.002233 |
| -0.002755 | ... | ... | 84.475 | 0.275 | 84.750 | 168000 | 0.100 | 0 | 0.100 | ... | ... | -0.002224 |
| -0.002476 | ... | ... | 82.475 | 0.275 | 82.750 | 170000 | 0.100 | 0 | 0.100 | ... | ... | -0.002215 |
| -0.002195 | ... | ... | 80.475 | 0.275 | 80.750 | 172000 | 0.125 | 0 | 0.125 | ... | ... | -0.002645 |
| -0.001912 | ... | ... | 78.475 | 0.275 | 78.750 | 174000 | 0.125 | 0 | 0.125 | ... | ... | -0.002633 |
| -0.001627 | ... | ... | 76.475 | 0.275 | 76.750 | 176000 | 0.150 | 0 | 0.150 | ... | ... | -0.003037 |
| -0.001338 | ... | ... | 74.475 | 0.275 | 74.750 | 178000 | 0.150 | 0 | 0.150 | ... | ... | -0.003022 |
| -0.001047 | ... | ... | 72.475 | 0.275 | 72.750 | 180000 | 0.175 | 0 | 0.175 | ... | ... | -0.003403 |
| -0.000753 | ... | ... | 70.475 | 0.275 | 70.750 | 182000 | 0.200 | 0 | 0.200 | ... | ... | -0.003765 |
| -0.000455 | ... | ... | 68.475 | 0.275 | 68.750 | 184000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.003744 |
| -0.000153 | ... | ... | 66.475 | 0.275 | 66.750 | 186000 | 0.225 | 0 | 0.225 | ... | ... | -0.004086 |
| 0.000154 | ... | ... | 64.475 | 0.275 | 64.750 | 188000 | 0.250 | 0 | 0.250 | ... | ... | -0.004413 |
| 0.000465 | ... | ... | 62.475 | 0.275 | 62.750 | 190000 | 0.275 | 0 | 0.275 | ... | ... | -0.004725 |
| 0.000784 | ... | ... | 60.475 | 0.275 | 60.750 | 192000 | 0.325 | 0 | 0.325 | ... | ... | -0.005346 |
| 0.001109 | ... | ... | 58.475 | 0.275 | 58.750 | 194000 | 0.350 | 0 | 0.350 | ... | ... | -0.005621 |
| 0.001126 | ... | ... | 56.500 | 0.275 | 56.775 | 196000 | 0.375 | 0 | 0.375 | ... | ... | -0.005883 |
| 0.001143 | ... | ... | 54.525 | 0.275 | 54.800 | 198000 | 0.425 | 0 | 0.425 | ... | ... | -0.006424 |
| 0.00116 | ... | ... | 52.550 | 0.275 | 52.825 | 200000 | 0.475 | 0 | 0.475 | ... | ... | -0.006933 |
| 0.001178 | ... | ... | 50.575 | 0.275 | 50.850 | 202000 | 0.525 | 0 | 0.525 | ... | ... | -0.007411 |
| 0.00088 | ... | ... | 48.625 | 0.275 | 48.900 | 204000 | 0.575 | 0 | 0.575 | ... | ... | -0.007861 |
| 0.000284 | ... | ... | 46.700 | 0.275 | 46.975 | 206000 | 0.650 | 0 | 0.650 | ... | ... | -0.008527 |
| 0.000002 | ... | ... | 44.775 | 0.250 | 45.025 | 208000 | 0.725 | 0 | 0.725 | ... | ... | -0.009146 |
| -0.000839 | ... | ... | 42.850 | 0.275 | 43.125 | 210000 | 0.800 | 0 | 0.800 | ... | ... | -0.00972 |
| -0.001631 | ... | ... | 40.950 | 0.275 | 41.225 | 212000 | 0.800 | -0.100 | 0.900 | 0.800 | 0.800 | -0.0096 |
| -0.002379 | ... | ... | 39.075 | 0.250 | 39.325 | 214000 | 1 | -0.025 | 1.025 | ... | ... | -0.011142 |
| -0.00332 | ... | ... | 37.200 | 0.250 | 37.450 | 216000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.011953 |
| -0.004414 | ... | ... | 35.325 | 0.275 | 35.600 | 218000 | 1.275 | 0 | 1.275 | ... | ... | -0.012867 |
| -0.005421 | ... | ... | 33.525 | 0.225 | 33.750 | 220000 | 1.425 | -0.025 | 1.450 | 1.500 | 1.500 | -0.013686 |
| -0.006727 | ... | ... | 31.700 | 0.250 | 31.950 | 222000 | 1.600 | -0.025 | 1.625 | ... | ... | -0.014575 |
| -0.00808 | ... | ... | 29.950 | 0.225 | 30.175 | 224000 | 1.800 | -0.050 | 1.850 | 1.850 | 1.850 | -0.015507 |
| -0.009452 | ... | ... | 28.200 | 0.225 | 28.425 | 226000 | 2.025 | -0.050 | 2.075 | ... | ... | -0.016458 |
| -0.010816 | ... | ... | 26.475 | 0.225 | 26.700 | 228000 | 2.375 | 0.075 | 2.300 | 2.375 | 2.375 | -0.017923 |
| -0.012284 | ... | ... | 24.800 | 0.225 | 25.025 | 230000 | 2.575 | -0.025 | 2.600 | 2.575 | 2.575 | -0.01845 |
| -0.013801 | ... | ... | 23.175 | 0.225 | 23.400 | 232000 | 2.950 | -0.050 | 3 | 3 | 3 | -0.019658 |
| -0.015205 | ... | ... | 21.575 | 0.225 | 21.800 | 234000 | 3.325 | -0.050 | 3.375 | 3.500 | 3.250 | -0.02065 |
| -0.016588 | ... | ... | 20.050 | 0.200 | 20.250 | 236000 | 3.525 | -0.225 | 3.750 | 3.525 | 3.425 | -0.020745 |
| -0.017909 | 18.650 | 18.225 | 18.550 | 0.200 | 18.750 | 238000 | 4.225 | -0.075 | 4.300 | ... | ... | -0.022563 |
| -0.019224 | ... | ... | 17.150 | 0.175 | 17.325 | 240000 | 4.550 | -0.200 | 4.750 | 4.600 | 4.550 | -0.022735 |
| -0.020321 | ... | ... | 15.725 | 0.200 | 15.925 | 242000 | 5.075 | -0.275 | 5.350 | 5.075 | 5.075 | -0.023366 |
| -0.021268 | ... | ... | 14.400 | 0.175 | 14.575 | 244000 | 5.700 | -0.275 | 5.975 | 5.725 | 5.700 | -0.024034 |
| -0.022117 | ... | ... | 13.125 | 0.175 | 13.300 | 246000 | 6.600 | -0.050 | 6.650 | 6.600 | 6.600 | -0.025193 |
| -0.022768 | ... | ... | 11.975 | 0.100 | 12.075 | 248000 | 7 | -0.400 | 7.400 | 7 | 7 | -0.024603 |
| -0.023207 | 10.900 | 10.900 | 10.800 | 0.100 | 10.900 | 250000 | 7.650 | -0.550 | 8.200 | 7.650 | 7.650 | -0.02442 |
| -0.023421 | 9.700 | 9.600 | 9.700 | 0.075 | 9.775 | 252000 | 8.800 | -0.250 | 9.050 | 9.125 | 8.800 | -0.025231 |
| -0.023464 | ... | ... | 8.700 | 0.025 | 8.725 | 254000 | 9.900 | -0.050 | 9.950 | 9.900 | 9.900 | -0.025546 |
| -0.023261 | 7.450 | 7.400 | 7.750 | -0.025 | 7.725 | 256000 | 10.900 | -0.025 | 10.925 | 10.900 | 10.900 | -0.025251 |
| -0.022943 | ... | ... | 6.875 | -0.050 | 6.825 | 258000 | 12 | -0.300 | 12.300 | ... | ... | -0.024878 |
| -0.022735 | 6.100 | 6.025 | 5.975 | 0.125 | 6.100 | 260000 | 13.125 | -0.325 | 13.450 | ... | ... | -0.024233 |
| -0.021721 | 5.150 | 5.150 | 5.300 | -0.075 | 5.225 | 262000 | 14.325 | -0.350 | 14.675 | ... | ... | -0.02346 |
| -0.020925 | 4.525 | 4.500 | 4.575 | -0.025 | 4.550 | 264000 | 15.625 | -0.300 | 15.925 | ... | ... | -0.022658 |
| -0.02097 | 4.225 | 4.225 | 3.925 | 0.300 | 4.225 | 266000 | 16.975 | -0.325 | 17.300 | ... | ... | -0.021706 |
| -0.018959 | 3.275 | 3.275 | 3.450 | -0.050 | 3.400 | 268000 | 18.425 | -0.300 | 18.725 | ... | ... | -0.020801 |
| -0.017759 | 2.900 | 2.900 | 2.925 | -0.025 | 2.900 | 270000 | 19.925 | -0.300 | 20.225 | ... | ... | -0.019818 |
| -0.01668 | ... | ... | 2.575 | -0.075 | 2.500 | 272000 | 21.475 | -0.325 | 21.800 | ... | ... | -0.018789 |
| -0.015572 | ... | ... | 2.200 | -0.050 | 2.150 | 274000 | 23.100 | -0.325 | 23.425 | ... | ... | -0.017857 |
| -0.014483 | ... | ... | 1.875 | -0.025 | 1.850 | 276000 | 24.775 | -0.300 | 25.075 | ... | ... | -0.016969 |
| -0.013465 | ... | ... | 1.625 | -0.025 | 1.600 | 278000 | 26.500 | -0.300 | 26.800 | ... | ... | -0.016166 |
| -0.012418 | ... | ... | 1.375 | 0 | 1.375 | 280000 | 28.275 | -0.275 | 28.550 | ... | ... | -0.015492 |
| -0.011368 | ... | ... | 1.200 | -0.025 | 1.175 | 282000 | 30.075 | -0.275 | 30.350 | ... | ... | -0.014851 |
| -0.010527 | ... | ... | 1.025 | 0 | 1.025 | 284000 | 31.900 | -0.275 | 32.175 | ... | ... | -0.014267 |
| -0.009571 | ... | ... | 0.900 | -0.025 | 0.875 | 286000 | 33.750 | -0.300 | 34.050 | ... | ... | -0.01376 |
| -0.008913 | 0.750 | 0.750 | 0.775 | 0 | 0.775 | 288000 | 35.650 | -0.275 | 35.925 | ... | ... | -0.013502 |
| -0.008181 | ... | ... | 0.700 | -0.025 | 0.675 | 290000 | 37.550 | -0.300 | 37.850 | ... | ... | -0.013211 |
| -0.007606 | ... | ... | 0.600 | 0 | 0.600 | 292000 | 39.475 | -0.275 | 39.750 | ... | ... | -0.013051 |
| -0.006978 | ... | ... | 0.550 | -0.025 | 0.525 | 294000 | 41.400 | -0.300 | 41.700 | ... | ... | -0.012869 |
| -0.006552 | ... | ... | 0.475 | 0 | 0.475 | 296000 | 43.350 | -0.275 | 43.625 | ... | ... | -0.012836 |
| -0.006093 | ... | ... | 0.425 | 0 | 0.425 | 298000 | 45.325 | -0.275 | 45.600 | ... | ... | -0.01296 |
| -0.005598 | ... | ... | 0.400 | -0.025 | 0.375 | 300000 | 47.300 | -0.275 | 47.575 | ... | ... | -0.013079 |
| -0.005363 | ... | ... | 0.350 | 0 | 0.350 | 302000 | 49.275 | -0.275 | 49.550 | ... | ... | -0.013193 |
| -0.004807 | ... | ... | 0.325 | -0.025 | 0.300 | 304000 | 51.250 | -0.275 | 51.525 | ... | ... | -0.013302 |
| -0.004532 | ... | ... | 0.300 | -0.025 | 0.275 | 306000 | 53.250 | -0.275 | 53.525 | ... | ... | -0.013583 |
| -0.004242 | ... | ... | 0.275 | -0.025 | 0.250 | 308000 | 55.250 | -0.275 | 55.525 | ... | ... | -0.013862 |
| -0.003936 | ... | ... | 0.250 | -0.025 | 0.225 | 310000 | 57.250 | -0.275 | 57.525 | ... | ... | -0.01414 |
| -0.003966 | ... | ... | 0.225 | 0 | 0.225 | 312000 | 59.250 | -0.275 | 59.525 | ... | ... | -0.014417 |
| -0.003639 | ... | ... | 0.200 | 0 | 0.200 | 314000 | 61.250 | -0.275 | 61.525 | ... | ... | -0.014692 |
| -0.003295 | ... | ... | 0.200 | -0.025 | 0.175 | 316000 | 63.250 | -0.275 | 63.525 | ... | ... | -0.014966 |
| -0.003316 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 65.250 | -0.275 | 65.525 | ... | ... | -0.01524 |
| -0.003337 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 67.250 | -0.275 | 67.525 | ... | ... | -0.015512 |
| -0.002967 | ... | ... | 0.150 | 0 | 0.150 | 322000 | 69.250 | -0.275 | 69.525 | ... | ... | -0.015783 |
| -0.002983 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 71.250 | -0.275 | 71.525 | ... | ... | -0.016053 |
| -0.003 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 73.250 | -0.275 | 73.525 | ... | ... | -0.016323 |
| -0.002603 | ... | ... | 0.125 | 0 | 0.125 | 328000 | 75.250 | -0.275 | 75.525 | ... | ... | -0.016592 |
| -0.002616 | ... | ... | 0.125 | 0 | 0.125 | 330000 | 77.250 | -0.275 | 77.525 | ... | ... | -0.01686 |
| -0.002628 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 79.250 | -0.275 | 79.525 | ... | ... | -0.017127 |
| -0.002641 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 81.250 | -0.275 | 81.525 | ... | ... | -0.017393 |
| -0.002212 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 83.250 | -0.275 | 83.525 | ... | ... | -0.017659 |
| -0.002221 | ... | ... | 0.100 | 0 | 0.100 | 338000 | 85.250 | -0.275 | 85.525 | ... | ... | -0.017924 |
| -0.002231 | ... | ... | 0.100 | 0 | 0.100 | 340000 | 87.250 | -0.275 | 87.525 | ... | ... | -0.018189 |
| -0.00224 | ... | ... | 0.100 | 0 | 0.100 | 342000 | 89.250 | -0.275 | 89.525 | ... | ... | -0.018453 |
| -0.002249 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 91.250 | -0.275 | 91.525 | ... | ... | -0.018717 |
| -0.002257 | ... | ... | 0.100 | 0 | 0.100 | 346000 | 93.250 | -0.275 | 93.525 | ... | ... | -0.018979 |
| -0.002266 | ... | ... | 0.100 | 0 | 0.100 | 348000 | 95.250 | -0.275 | 95.525 | ... | ... | -0.019242 |
| -0.002274 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 97.250 | -0.275 | 97.525 | ... | ... | -0.019504 |
| -0.0018 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 99.250 | -0.275 | 99.525 | ... | ... | -0.019765 |
| -0.001806 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 101.250 | -0.275 | 101.525 | ... | ... | -0.020026 |
| -0.001812 | ... | ... | 0.075 | 0 | 0.075 | 356000 | 103.250 | -0.275 | 103.525 | ... | ... | -0.020287 |
| -0.001818 | ... | ... | 0.075 | 0 | 0.075 | 358000 | 105.250 | -0.275 | 105.525 | ... | ... | -0.020547 |
| -0.001824 | ... | ... | 0.075 | 0 | 0.075 | 360000 | 107.250 | -0.275 | 107.525 | ... | ... | -0.020806 |
| -0.00183 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 109.250 | -0.275 | 109.525 | ... | ... | -0.021065 |
| -0.001835 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 111.250 | -0.275 | 111.525 | ... | ... | -0.021324 |
| -0.001841 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 113.250 | -0.275 | 113.525 | ... | ... | -0.021582 |
| -0.001846 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 115.250 | -0.275 | 115.525 | ... | ... | -0.02184 |
| -0.001851 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 117.250 | -0.275 | 117.525 | ... | ... | -0.022098 |
| -0.001857 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 119.250 | -0.275 | 119.525 | ... | ... | -0.022355 |
| -0.001862 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 121.250 | -0.275 | 121.525 | ... | ... | -0.022611 |
| -0.001329 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 123.250 | -0.275 | 123.525 | ... | ... | -0.022868 |
| -0.001333 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 125.250 | -0.275 | 125.525 | ... | ... | -0.023124 |
| -0.001336 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 127.250 | -0.275 | 127.525 | ... | ... | -0.023379 |
| -0.001339 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 129.250 | -0.275 | 129.525 | ... | ... | -0.023635 |
| -0.001343 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 131.250 | -0.275 | 131.525 | ... | ... | -0.023889 |
| -0.001346 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 133.250 | -0.275 | 133.525 | ... | ... | -0.024144 |
| -0.001349 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 135.250 | -0.275 | 135.525 | ... | ... | -0.024398 |
| -0.001352 | ... | ... | 0.050 | 0 | 0.050 | 390000 | 137.250 | -0.275 | 137.525 | ... | ... | -0.024652 |
| -0.001355 | ... | ... | 0.050 | 0 | 0.050 | 392000 | 139.250 | -0.275 | 139.525 | ... | ... | -0.024905 |
| -0.001358 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 141.250 | -0.275 | 141.525 | ... | ... | -0.025159 |
| -0.001361 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 143.250 | -0.275 | 143.525 | ... | ... | -0.025412 |
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.