Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007433 | ... | ... | 139.450 | 0.150 | 139.600 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000486 |
| -0.007263 | ... | ... | 137.450 | 0.150 | 137.600 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000485 |
| -0.007092 | ... | ... | 135.450 | 0.150 | 135.600 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.000872 |
| -0.006918 | ... | ... | 133.450 | 0.150 | 133.600 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.00087 |
| -0.006743 | ... | ... | 131.450 | 0.150 | 131.600 | 126000 | 0.050 | 0 | 0.050 | ... | ... | -0.000869 |
| -0.006565 | ... | ... | 129.450 | 0.150 | 129.600 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.000867 |
| -0.006386 | ... | ... | 127.450 | 0.150 | 127.600 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.000865 |
| -0.006206 | ... | ... | 125.450 | 0.150 | 125.600 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.000863 |
| -0.006023 | ... | ... | 123.450 | 0.150 | 123.600 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.000861 |
| -0.005839 | ... | ... | 121.450 | 0.150 | 121.600 | 136000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000859 |
| -0.005654 | ... | ... | 119.450 | 0.150 | 119.600 | 138000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000857 |
| -0.005467 | ... | ... | 117.450 | 0.150 | 117.600 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.001199 |
| -0.005278 | ... | ... | 115.450 | 0.150 | 115.600 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.001196 |
| -0.005088 | ... | ... | 113.450 | 0.150 | 113.600 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.001193 |
| -0.004897 | ... | ... | 111.450 | 0.150 | 111.600 | 146000 | 0.100 | 0 | 0.100 | ... | ... | -0.001509 |
| -0.004705 | ... | ... | 109.450 | 0.150 | 109.600 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.001505 |
| -0.004511 | ... | ... | 107.450 | 0.150 | 107.600 | 150000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.0015 |
| -0.004316 | ... | ... | 105.450 | 0.150 | 105.600 | 152000 | 0.125 | 0 | 0.125 | ... | ... | -0.001796 |
| -0.004119 | ... | ... | 103.450 | 0.150 | 103.600 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.00179 |
| -0.003921 | ... | ... | 101.450 | 0.150 | 101.600 | 156000 | 0.125 | 0 | 0.125 | ... | ... | -0.001784 |
| -0.003722 | ... | ... | 99.450 | 0.150 | 99.600 | 158000 | 0.150 | 0 | 0.150 | ... | ... | -0.002062 |
| -0.003522 | ... | ... | 97.450 | 0.150 | 97.600 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.002055 |
| -0.00332 | ... | ... | 95.450 | 0.150 | 95.600 | 162000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002047 |
| -0.003117 | ... | ... | 93.450 | 0.150 | 93.600 | 164000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00231 |
| -0.002913 | ... | ... | 91.450 | 0.150 | 91.600 | 166000 | 0.200 | 0 | 0.200 | ... | ... | -0.002562 |
| -0.002708 | ... | ... | 89.450 | 0.150 | 89.600 | 168000 | 0.225 | 0 | 0.225 | ... | ... | -0.002803 |
| -0.002501 | ... | ... | 87.450 | 0.150 | 87.600 | 170000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.003035 |
| -0.002292 | ... | ... | 85.450 | 0.150 | 85.600 | 172000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.003259 |
| -0.002082 | ... | ... | 83.450 | 0.150 | 83.600 | 174000 | 0.275 | 0 | 0.275 | ... | ... | -0.003243 |
| -0.001871 | ... | ... | 81.450 | 0.150 | 81.600 | 176000 | 0.300 | 0 | 0.300 | ... | ... | -0.003457 |
| -0.001658 | ... | ... | 79.450 | 0.150 | 79.600 | 178000 | 0.325 | 0 | 0.325 | ... | ... | -0.003663 |
| -0.001443 | ... | ... | 77.450 | 0.150 | 77.600 | 180000 | 0.375 | 0 | 0.375 | ... | ... | -0.004075 |
| -0.001227 | ... | ... | 75.450 | 0.150 | 75.600 | 182000 | 0.400 | 0 | 0.400 | ... | ... | -0.00426 |
| -0.001008 | ... | ... | 73.450 | 0.150 | 73.600 | 184000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.00444 |
| -0.000787 | ... | ... | 71.450 | 0.150 | 71.600 | 186000 | 0.450 | -0.050 | 0.500 | ... | ... | -0.004612 |
| -0.000564 | ... | ... | 69.450 | 0.150 | 69.600 | 188000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.00497 |
| -0.000338 | ... | ... | 67.450 | 0.150 | 67.600 | 190000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.00531 |
| -0.000271 | ... | ... | 65.475 | 0.150 | 65.625 | 192000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.005634 |
| -0.000204 | ... | ... | 63.500 | 0.150 | 63.650 | 194000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.005942 |
| -0.000136 | ... | ... | 61.525 | 0.150 | 61.675 | 196000 | 0.725 | 0 | 0.725 | ... | ... | -0.006401 |
| -0.000067 | ... | ... | 59.550 | 0.150 | 59.700 | 198000 | 0.775 | 0.025 | 0.750 | ... | ... | -0.006674 |
| -0.000322 | ... | ... | 57.575 | 0.200 | 57.775 | 200000 | 0.850 | 0.050 | 0.800 | ... | ... | -0.007088 |
| -0.000572 | ... | ... | 55.625 | 0.225 | 55.850 | 202000 | 0.950 | 0.125 | 0.825 | ... | ... | -0.007627 |
| -0.000818 | ... | ... | 53.650 | 0.275 | 53.925 | 204000 | 1.025 | 0.150 | 0.875 | ... | ... | -0.007988 |
| -0.001059 | ... | ... | 51.725 | 0.275 | 52 | 206000 | 1.125 | 0.175 | 0.950 | ... | ... | -0.008465 |
| -0.001444 | ... | ... | 49.800 | 0.300 | 50.100 | 208000 | 1.225 | 0.200 | 1.025 | ... | ... | -0.008909 |
| -0.00196 | ... | ... | 47.900 | 0.325 | 48.225 | 210000 | 1.350 | 0.200 | 1.150 | ... | ... | -0.009449 |
| -0.002593 | ... | ... | 46.050 | 0.325 | 46.375 | 212000 | 1.500 | 0.200 | 1.300 | ... | ... | -0.010067 |
| -0.003195 | ... | ... | 44.275 | 0.250 | 44.525 | 214000 | 1.650 | 0.125 | 1.525 | ... | ... | -0.010636 |
| -0.003891 | ... | ... | 42.550 | 0.150 | 42.700 | 216000 | 1.800 | 0 | 1.800 | ... | ... | -0.011158 |
| -0.004665 | ... | ... | 40.800 | 0.100 | 40.900 | 218000 | 2 | -0.050 | 2.050 | ... | ... | -0.01184 |
| -0.005611 | ... | ... | 39.050 | 0.100 | 39.150 | 220000 | 2.225 | -0.050 | 2.275 | ... | ... | -0.012556 |
| -0.006485 | ... | ... | 37.275 | 0.125 | 37.400 | 222000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.0132 |
| -0.007389 | ... | ... | 35.500 | 0.175 | 35.675 | 224000 | 2.700 | 0.025 | 2.675 | ... | ... | -0.013862 |
| -0.008215 | ... | ... | 33.700 | 0.250 | 33.950 | 226000 | 2.975 | 0.125 | 2.850 | 2.650 | 2.650 | -0.014532 |
| -0.009143 | ... | ... | 32 | 0.275 | 32.275 | 228000 | 3.250 | 0.125 | 3.125 | ... | ... | -0.01512 |
| -0.010143 | ... | ... | 30.350 | 0.300 | 30.650 | 230000 | 3.600 | 0.150 | 3.450 | ... | ... | -0.015851 |
| -0.011189 | ... | ... | 28.775 | 0.300 | 29.075 | 232000 | 4 | 0.150 | 3.850 | ... | ... | -0.016619 |
| -0.012183 | ... | ... | 27.250 | 0.275 | 27.525 | 234000 | 4.400 | -0.025 | 4.425 | 4.400 | 4.400 | -0.017273 |
| -0.013053 | ... | ... | 25.775 | 0.200 | 25.975 | 236000 | 4.825 | 0.050 | 4.775 | ... | ... | -0.017879 |
| -0.013803 | ... | ... | 24.300 | 0.125 | 24.425 | 238000 | 5.250 | -0.025 | 5.275 | ... | ... | -0.01837 |
| -0.014672 | ... | ... | 22.900 | 0.075 | 22.975 | 240000 | 5 | -0.750 | 5.750 | 5 | 5 | -0.017206 |
| -0.015454 | ... | ... | 21.475 | 0.075 | 21.550 | 242000 | 6.300 | -0.075 | 6.375 | ... | ... | -0.019442 |
| -0.016143 | ... | ... | 20.125 | 0.025 | 20.150 | 244000 | 6.850 | -0.125 | 6.975 | ... | ... | -0.01983 |
| -0.016833 | ... | ... | 18.775 | 0.050 | 18.825 | 246000 | 7.475 | -0.125 | 7.600 | ... | ... | -0.020227 |
| -0.017315 | ... | ... | 17.500 | -0.025 | 17.475 | 248000 | 8.100 | -0.175 | 8.275 | 8.275 | 8.275 | -0.020478 |
| -0.017868 | ... | ... | 16.275 | -0.025 | 16.250 | 250000 | 8.825 | -0.175 | 9 | ... | ... | -0.020762 |
| -0.018336 | ... | ... | 15.100 | -0.025 | 15.075 | 252000 | 9.600 | -0.175 | 9.775 | ... | ... | -0.020975 |
| -0.018755 | ... | ... | 13.950 | 0.025 | 13.975 | 254000 | 10 | -0.450 | 10.450 | 10 | 10 | -0.020384 |
| -0.018991 | ... | ... | 12.900 | -0.025 | 12.875 | 256000 | 11.300 | -0.200 | 11.500 | 11.550 | 11.550 | -0.021165 |
| -0.019127 | ... | ... | 11.925 | -0.100 | 11.825 | 258000 | 12.200 | -0.025 | 12.225 | 12.200 | 12.200 | -0.021093 |
| -0.019161 | 10.950 | 10.950 | 10.925 | -0.100 | 10.825 | 260000 | 13.175 | -0.250 | 13.425 | ... | ... | -0.020977 |
| -0.019134 | ... | ... | 10 | -0.100 | 9.900 | 262000 | 14.200 | -0.250 | 14.450 | ... | ... | -0.020775 |
| -0.018961 | ... | ... | 9.125 | -0.125 | 9 | 264000 | 15.250 | -0.300 | 15.550 | ... | ... | -0.020446 |
| -0.018731 | 7.900 | 7.900 | 8.300 | -0.125 | 8.175 | 266000 | 16.375 | -0.300 | 16.675 | ... | ... | -0.020078 |
| -0.018405 | ... | ... | 7.500 | -0.100 | 7.400 | 268000 | 17.575 | -0.250 | 17.825 | ... | ... | -0.019679 |
| -0.017649 | 6.500 | 6.500 | 6.650 | -0.150 | 6.500 | 270000 | 18.775 | -0.200 | 18.975 | ... | ... | -0.019118 |
| -0.017489 | ... | ... | 6.100 | -0.100 | 6 | 272000 | 20.075 | -0.275 | 20.350 | ... | ... | -0.018589 |
| -0.016917 | ... | ... | 5.500 | -0.125 | 5.375 | 274000 | 21.425 | -0.275 | 21.700 | ... | ... | -0.018011 |
| -0.016284 | ... | ... | 4.925 | -0.125 | 4.800 | 276000 | 22.800 | -0.275 | 23.075 | ... | ... | -0.017342 |
| -0.015602 | ... | ... | 4.325 | -0.050 | 4.275 | 278000 | 24.250 | -0.200 | 24.450 | ... | ... | -0.016702 |
| -0.014623 | 3.700 | 3.700 | 3.825 | -0.125 | 3.700 | 280000 | 25.775 | -0.075 | 25.850 | ... | ... | -0.016114 |
| -0.014299 | ... | ... | 3.425 | 0 | 3.425 | 282000 | 27.325 | -0.150 | 27.475 | ... | ... | -0.015479 |
| -0.013663 | ... | ... | 3.125 | -0.050 | 3.075 | 284000 | 28.950 | -0.200 | 29.150 | ... | ... | -0.014936 |
| -0.012988 | ... | ... | 2.800 | -0.050 | 2.750 | 286000 | 30.600 | -0.200 | 30.800 | ... | ... | -0.014377 |
| -0.012285 | ... | ... | 2.500 | -0.050 | 2.450 | 288000 | 32.275 | -0.200 | 32.475 | ... | ... | -0.013812 |
| -0.011655 | ... | ... | 2.225 | -0.025 | 2.200 | 290000 | 34 | -0.175 | 34.175 | ... | ... | -0.013327 |
| -0.011033 | ... | ... | 1.975 | 0 | 1.975 | 292000 | 35.750 | -0.150 | 35.900 | ... | ... | -0.012862 |
| -0.010431 | ... | ... | 1.775 | 0 | 1.775 | 294000 | 37.550 | -0.150 | 37.700 | ... | ... | -0.01251 |
| -0.009863 | ... | ... | 1.600 | 0 | 1.600 | 296000 | 39.350 | -0.150 | 39.500 | ... | ... | -0.012121 |
| -0.009232 | ... | ... | 1.425 | 0 | 1.425 | 298000 | 41.175 | -0.150 | 41.325 | ... | ... | -0.011781 |
| -0.008654 | ... | ... | 1.275 | 0 | 1.275 | 300000 | 43.025 | -0.150 | 43.175 | ... | ... | -0.011502 |
| -0.008146 | ... | ... | 1.150 | 0 | 1.150 | 302000 | 44.900 | -0.150 | 45.050 | ... | ... | -0.01129 |
| -0.007725 | ... | ... | 1.050 | 0 | 1.050 | 304000 | 46.800 | -0.150 | 46.950 | ... | ... | -0.011154 |
| -0.007269 | ... | ... | 0.950 | 0 | 0.950 | 306000 | 48.700 | -0.150 | 48.850 | ... | ... | -0.011005 |
| -0.006775 | ... | ... | 0.850 | 0 | 0.850 | 308000 | 50.625 | -0.150 | 50.775 | ... | ... | -0.010941 |
| -0.006395 | ... | ... | 0.775 | 0 | 0.775 | 310000 | 52.550 | -0.150 | 52.700 | ... | ... | -0.010868 |
| -0.005828 | ... | ... | 0.725 | -0.050 | 0.675 | 312000 | 54.475 | -0.175 | 54.650 | ... | ... | -0.010787 |
| -0.005553 | ... | ... | 0.650 | -0.025 | 0.625 | 314000 | 56.450 | -0.175 | 56.625 | ... | ... | -0.010901 |
| -0.005261 | ... | ... | 0.600 | -0.025 | 0.575 | 316000 | 58.425 | -0.150 | 58.575 | ... | ... | -0.011012 |
| -0.00513 | ... | ... | 0.550 | 0 | 0.550 | 318000 | 60.425 | -0.150 | 60.575 | ... | ... | -0.011224 |
| -0.004809 | ... | ... | 0.500 | 0 | 0.500 | 320000 | 62.400 | -0.150 | 62.550 | ... | ... | -0.011331 |
| -0.004471 | ... | ... | 0.450 | 0 | 0.450 | 322000 | 64.400 | -0.150 | 64.550 | ... | ... | -0.01154 |
| -0.004113 | ... | ... | 0.425 | -0.025 | 0.400 | 324000 | 66.400 | -0.150 | 66.550 | ... | ... | -0.011749 |
| -0.004141 | ... | ... | 0.400 | 0 | 0.400 | 326000 | 68.400 | -0.150 | 68.550 | ... | ... | -0.011956 |
| -0.003966 | ... | ... | 0.375 | 0 | 0.375 | 328000 | 70.400 | -0.150 | 70.550 | ... | ... | -0.012163 |
| -0.00357 | ... | ... | 0.325 | 0 | 0.325 | 330000 | 72.400 | -0.150 | 72.550 | ... | ... | -0.012368 |
| -0.003373 | ... | ... | 0.325 | -0.025 | 0.300 | 332000 | 74.400 | -0.150 | 74.550 | ... | ... | -0.012574 |
| -0.003169 | ... | ... | 0.300 | -0.025 | 0.275 | 334000 | 76.400 | -0.150 | 76.550 | ... | ... | -0.012778 |
| -0.003186 | ... | ... | 0.275 | 0 | 0.275 | 336000 | 78.400 | -0.150 | 78.550 | ... | ... | -0.012982 |
| -0.002971 | ... | ... | 0.250 | 0 | 0.250 | 338000 | 80.400 | -0.150 | 80.550 | ... | ... | -0.013186 |
| -0.002746 | ... | ... | 0.250 | -0.025 | 0.225 | 340000 | 82.400 | -0.150 | 82.550 | ... | ... | -0.013389 |
| -0.00276 | ... | ... | 0.225 | 0 | 0.225 | 342000 | 84.400 | -0.150 | 84.550 | ... | ... | -0.013591 |
| -0.002773 | ... | ... | 0.225 | 0 | 0.225 | 344000 | 86.400 | -0.150 | 86.550 | ... | ... | -0.013793 |
| -0.002536 | ... | ... | 0.200 | 0 | 0.200 | 346000 | 88.400 | -0.150 | 88.550 | ... | ... | -0.013994 |
| -0.002547 | ... | ... | 0.200 | 0 | 0.200 | 348000 | 90.400 | -0.150 | 90.550 | ... | ... | -0.014195 |
| -0.002558 | ... | ... | 0.200 | 0 | 0.200 | 350000 | 92.400 | -0.150 | 92.550 | ... | ... | -0.014396 |
| -0.002307 | ... | ... | 0.175 | 0 | 0.175 | 352000 | 94.400 | -0.150 | 94.550 | ... | ... | -0.014596 |
| -0.002045 | ... | ... | 0.175 | -0.025 | 0.150 | 354000 | 96.400 | -0.150 | 96.550 | ... | ... | -0.014795 |
| -0.002053 | ... | ... | 0.175 | -0.025 | 0.150 | 356000 | 98.400 | -0.150 | 98.550 | ... | ... | -0.014994 |
| -0.002061 | ... | ... | 0.175 | -0.025 | 0.150 | 358000 | 100.400 | -0.150 | 100.550 | ... | ... | -0.015193 |
| -0.002068 | ... | ... | 0.175 | -0.025 | 0.150 | 360000 | 102.400 | -0.150 | 102.550 | ... | ... | -0.015391 |
| -0.002076 | ... | ... | 0.150 | 0 | 0.150 | 362000 | 104.400 | -0.150 | 104.550 | ... | ... | -0.015589 |
| -0.002083 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 106.400 | -0.150 | 106.550 | ... | ... | -0.015787 |
| -0.002091 | ... | ... | 0.150 | 0 | 0.150 | 366000 | 108.400 | -0.150 | 108.550 | ... | ... | -0.015984 |
| -0.002098 | ... | ... | 0.150 | 0 | 0.150 | 368000 | 110.400 | -0.150 | 110.550 | ... | ... | -0.01618 |
| -0.002105 | ... | ... | 0.150 | 0 | 0.150 | 370000 | 112.400 | -0.150 | 112.550 | ... | ... | -0.016377 |
| -0.002111 | ... | ... | 0.150 | 0 | 0.150 | 372000 | 114.400 | -0.150 | 114.550 | ... | ... | -0.016573 |
| -0.002118 | ... | ... | 0.150 | 0 | 0.150 | 374000 | 116.400 | -0.150 | 116.550 | ... | ... | -0.016768 |
| -0.002125 | ... | ... | 0.150 | 0 | 0.150 | 376000 | 118.400 | -0.150 | 118.550 | ... | ... | -0.016964 |
| -0.001836 | ... | ... | 0.125 | 0 | 0.125 | 378000 | 120.400 | -0.150 | 120.550 | ... | ... | -0.017159 |
| -0.001841 | ... | ... | 0.125 | 0 | 0.125 | 380000 | 122.400 | -0.150 | 122.550 | ... | ... | -0.017353 |
| -0.001847 | ... | ... | 0.125 | 0 | 0.125 | 382000 | 124.400 | -0.150 | 124.550 | ... | ... | -0.017548 |
| -0.001852 | ... | ... | 0.125 | 0 | 0.125 | 384000 | 126.400 | -0.150 | 126.550 | ... | ... | -0.017742 |
| -0.001857 | ... | ... | 0.125 | 0 | 0.125 | 386000 | 128.400 | ... | ... | ... | ... | -0.017935 |
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.