Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012028 | ... | ... | 134.725 | 0.800 | 135.525 | 122000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000791 |
| -0.011883 | ... | ... | 132.725 | 0.800 | 133.525 | 124000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000789 |
| -0.011736 | ... | ... | 130.725 | 0.800 | 131.525 | 126000 | 0.050 | 0 | 0.050 | ... | ... | -0.000788 |
| -0.011587 | ... | ... | 128.725 | 0.800 | 129.525 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.000786 |
| -0.011436 | ... | ... | 126.725 | 0.800 | 127.525 | 130000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001101 |
| -0.011283 | ... | ... | 124.725 | 0.800 | 125.525 | 132000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001098 |
| -0.011128 | ... | ... | 122.725 | 0.800 | 123.525 | 134000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001095 |
| -0.010972 | ... | ... | 120.725 | 0.800 | 121.525 | 136000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001093 |
| -0.010813 | ... | ... | 118.725 | 0.800 | 119.525 | 138000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00109 |
| -0.010653 | ... | ... | 116.725 | 0.800 | 117.525 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.001087 |
| -0.010492 | ... | ... | 114.725 | 0.800 | 115.525 | 142000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001375 |
| -0.010329 | ... | ... | 112.725 | 0.800 | 113.525 | 144000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001371 |
| -0.010165 | ... | ... | 110.725 | 0.800 | 111.525 | 146000 | 0.100 | 0 | 0.100 | ... | ... | -0.001367 |
| -0.01 | ... | ... | 108.725 | 0.800 | 109.525 | 148000 | 0.125 | 0 | 0.125 | ... | ... | -0.001637 |
| -0.009833 | ... | ... | 106.725 | 0.800 | 107.525 | 150000 | 0.125 | 0 | 0.125 | ... | ... | -0.001632 |
| -0.009665 | ... | ... | 104.725 | 0.800 | 105.525 | 152000 | 0.125 | 0 | 0.125 | ... | ... | -0.001627 |
| -0.009496 | ... | ... | 102.725 | 0.800 | 103.525 | 154000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001881 |
| -0.009326 | ... | ... | 100.725 | 0.800 | 101.525 | 156000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001874 |
| -0.009155 | ... | ... | 98.725 | 0.800 | 99.525 | 158000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.002116 |
| -0.008983 | ... | ... | 96.725 | 0.800 | 97.525 | 160000 | 0.200 | 0.025 | 0.175 | ... | ... | -0.002347 |
| -0.00881 | ... | ... | 94.725 | 0.800 | 95.525 | 162000 | 0.200 | 0 | 0.200 | ... | ... | -0.002338 |
| -0.008636 | ... | ... | 92.725 | 0.800 | 93.525 | 164000 | 0.225 | 0 | 0.225 | ... | ... | -0.002559 |
| -0.008461 | ... | ... | 90.725 | 0.800 | 91.525 | 166000 | 0.250 | 0 | 0.250 | ... | ... | -0.002771 |
| -0.008286 | ... | ... | 88.725 | 0.800 | 89.525 | 168000 | 0.275 | 0 | 0.275 | ... | ... | -0.002976 |
| -0.008109 | ... | ... | 86.725 | 0.800 | 87.525 | 170000 | 0.300 | 0 | 0.300 | ... | ... | -0.003173 |
| -0.007932 | ... | ... | 84.725 | 0.800 | 85.525 | 172000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.003363 |
| -0.007754 | ... | ... | 82.725 | 0.800 | 83.525 | 174000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003547 |
| -0.007576 | ... | ... | 80.725 | 0.800 | 81.525 | 176000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003724 |
| -0.007397 | ... | ... | 78.725 | 0.800 | 79.525 | 178000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.003895 |
| -0.007217 | ... | ... | 76.725 | 0.800 | 77.525 | 180000 | 0.450 | 0 | 0.450 | ... | ... | -0.004244 |
| -0.007037 | ... | ... | 74.725 | 0.800 | 75.525 | 182000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.004399 |
| -0.006856 | ... | ... | 72.725 | 0.800 | 73.525 | 184000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.004721 |
| -0.006675 | ... | ... | 70.725 | 0.800 | 71.525 | 186000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.005028 |
| -0.006493 | ... | ... | 68.725 | 0.800 | 69.525 | 188000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.005321 |
| -0.006416 | ... | ... | 66.750 | 0.800 | 67.550 | 190000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.005601 |
| -0.006339 | ... | ... | 64.775 | 0.800 | 65.575 | 192000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.005867 |
| -0.006262 | ... | ... | 62.825 | 0.775 | 63.600 | 194000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.006267 |
| -0.006287 | ... | ... | 60.875 | 0.775 | 61.650 | 196000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.006645 |
| -0.006414 | ... | ... | 58.950 | 0.775 | 59.725 | 198000 | 0.950 | -0.050 | 1 | ... | ... | -0.007002 |
| -0.006537 | ... | ... | 57.025 | 0.775 | 57.800 | 200000 | 1.050 | -0.050 | 1.100 | ... | ... | -0.007469 |
| -0.006655 | ... | ... | 55.100 | 0.775 | 55.875 | 202000 | 1.150 | -0.050 | 1.200 | ... | ... | -0.007906 |
| -0.006866 | ... | ... | 53.225 | 0.750 | 53.975 | 204000 | 1.250 | -0.050 | 1.300 | ... | ... | -0.008316 |
| -0.007166 | ... | ... | 51.325 | 0.775 | 52.100 | 206000 | 1.375 | -0.050 | 1.425 | ... | ... | -0.008813 |
| -0.007452 | ... | ... | 49.475 | 0.750 | 50.225 | 208000 | 1.500 | -0.050 | 1.550 | ... | ... | -0.009275 |
| -0.007818 | ... | ... | 47.625 | 0.750 | 48.375 | 210000 | 1.650 | -0.050 | 1.700 | ... | ... | -0.009809 |
| -0.008164 | ... | ... | 45.800 | 0.725 | 46.525 | 212000 | 1.800 | -0.075 | 1.875 | ... | ... | -0.0103 |
| -0.008666 | ... | ... | 44 | 0.725 | 44.725 | 214000 | 1.975 | -0.075 | 2.050 | ... | ... | -0.010846 |
| -0.009136 | ... | ... | 42.225 | 0.700 | 42.925 | 216000 | 2.175 | -0.100 | 2.275 | ... | ... | -0.011436 |
| -0.009657 | ... | ... | 40.450 | 0.700 | 41.150 | 218000 | 2.375 | -0.125 | 2.500 | ... | ... | -0.011971 |
| -0.010218 | ... | ... | 38.725 | 0.675 | 39.400 | 220000 | 2.625 | -0.125 | 2.750 | ... | ... | -0.012617 |
| -0.01081 | ... | ... | 37.025 | 0.650 | 37.675 | 222000 | 2.875 | -0.150 | 3.025 | ... | ... | -0.013195 |
| -0.011424 | ... | ... | 35.350 | 0.625 | 35.975 | 224000 | 3.150 | -0.175 | 3.325 | ... | ... | -0.013782 |
| -0.012049 | ... | ... | 33.725 | 0.575 | 34.300 | 226000 | 3.450 | -0.200 | 3.650 | ... | ... | -0.014367 |
| -0.012742 | ... | ... | 32.100 | 0.575 | 32.675 | 228000 | 3.775 | -0.225 | 4 | ... | ... | -0.014943 |
| -0.013423 | ... | ... | 30.525 | 0.550 | 31.075 | 230000 | 4.150 | -0.250 | 4.400 | ... | ... | -0.015562 |
| -0.014083 | ... | ... | 28.975 | 0.525 | 29.500 | 232000 | 4.550 | -0.275 | 4.825 | 4.800 | 4.800 | -0.016147 |
| -0.014771 | ... | ... | 27.475 | 0.500 | 27.975 | 234000 | 5 | -0.275 | 5.275 | ... | ... | -0.016749 |
| -0.01547 | ... | ... | 26 | 0.500 | 26.500 | 236000 | 5.475 | -0.275 | 5.750 | ... | ... | -0.017297 |
| -0.016167 | ... | ... | 24.575 | 0.500 | 25.075 | 238000 | 6 | -0.275 | 6.275 | ... | ... | -0.017837 |
| -0.016847 | ... | ... | 23.175 | 0.525 | 23.700 | 240000 | 6.575 | -0.275 | 6.850 | 6.600 | 6.600 | -0.018356 |
| -0.017455 | ... | ... | 21.825 | 0.525 | 22.350 | 242000 | 7.200 | -0.250 | 7.450 | ... | ... | -0.018844 |
| -0.01803 | ... | ... | 20.500 | 0.550 | 21.050 | 244000 | 7.850 | -0.225 | 8.075 | ... | ... | -0.019246 |
| -0.018562 | ... | ... | 19.225 | 0.575 | 19.800 | 246000 | 8.550 | -0.200 | 8.750 | ... | ... | -0.019602 |
| -0.019045 | ... | ... | 18 | 0.600 | 18.600 | 248000 | 9.300 | -0.175 | 9.475 | ... | ... | -0.019906 |
| -0.019432 | ... | ... | 16.800 | 0.625 | 17.425 | 250000 | 10.075 | -0.175 | 10.250 | ... | ... | -0.020111 |
| -0.019721 | ... | ... | 15.675 | 0.600 | 16.275 | 252000 | 10.900 | -0.150 | 11.050 | ... | ... | -0.020255 |
| -0.019949 | ... | ... | 14.575 | 0.600 | 15.175 | 254000 | 11.725 | -0.175 | 11.900 | ... | ... | -0.020258 |
| -0.020073 | ... | ... | 13.525 | 0.575 | 14.100 | 256000 | 12.600 | -0.200 | 12.800 | 12.700 | 12.650 | -0.020196 |
| -0.020092 | ... | ... | 12.525 | 0.525 | 13.050 | 258000 | 13.500 | -0.250 | 13.750 | ... | ... | -0.020027 |
| -0.020002 | ... | ... | 11.550 | 0.475 | 12.025 | 260000 | 14.450 | -0.300 | 14.750 | ... | ... | -0.019789 |
| -0.019841 | ... | ... | 10.650 | 0.400 | 11.050 | 262000 | 15.425 | -0.375 | 15.800 | ... | ... | -0.019441 |
| -0.019567 | ... | ... | 9.775 | 0.325 | 10.100 | 264000 | 16.425 | -0.450 | 16.875 | ... | ... | -0.018983 |
| -0.019218 | ... | ... | 8.975 | 0.225 | 9.200 | 266000 | 17.475 | -0.550 | 18.025 | ... | ... | -0.018451 |
| -0.018837 | ... | ... | 8.200 | 0.175 | 8.375 | 268000 | 18.600 | -0.600 | 19.200 | ... | ... | -0.01789 |
| -0.018343 | ... | ... | 7.475 | 0.100 | 7.575 | 270000 | 19.750 | -0.675 | 20.425 | ... | ... | -0.017219 |
| -0.017781 | ... | ... | 6.800 | 0.025 | 6.825 | 272000 | 20.975 | -0.750 | 21.725 | ... | ... | -0.01653 |
| -0.017251 | ... | ... | 6.175 | 0 | 6.175 | 274000 | 22.250 | -0.800 | 23.050 | ... | ... | -0.015787 |
| -0.016626 | ... | ... | 5.575 | -0.025 | 5.550 | 276000 | 23.600 | -0.800 | 24.400 | ... | ... | -0.01505 |
| -0.016014 | ... | ... | 5.025 | -0.025 | 5 | 278000 | 25 | -0.825 | 25.825 | ... | ... | -0.014283 |
| -0.015379 | 4.500 | 4.500 | 4.525 | -0.025 | 4.500 | 280000 | 26.475 | -0.800 | 27.275 | ... | ... | -0.013557 |
| -0.014798 | ... | ... | 4.075 | 0 | 4.075 | 282000 | 28 | -0.800 | 28.800 | ... | ... | -0.012836 |
| -0.014168 | ... | ... | 3.650 | 0.025 | 3.675 | 284000 | 29.575 | -0.775 | 30.350 | ... | ... | -0.012137 |
| -0.013565 | ... | ... | 3.275 | 0.050 | 3.325 | 286000 | 31.175 | -0.750 | 31.925 | ... | ... | -0.011412 |
| -0.012937 | ... | ... | 2.950 | 0.050 | 3 | 288000 | 32.850 | -0.725 | 33.575 | ... | ... | -0.01081 |
| -0.012371 | ... | ... | 2.650 | 0.075 | 2.725 | 290000 | 34.525 | -0.725 | 35.250 | ... | ... | -0.010142 |
| -0.011725 | ... | ... | 2.375 | 0.075 | 2.450 | 292000 | 36.250 | -0.700 | 36.950 | ... | ... | -0.009559 |
| -0.01117 | ... | ... | 2.125 | 0.100 | 2.225 | 294000 | 38 | -0.700 | 38.700 | ... | ... | -0.009004 |
| -0.010548 | ... | ... | 1.925 | 0.075 | 2 | 296000 | 39.775 | -0.700 | 40.475 | ... | ... | -0.008486 |
| -0.010049 | ... | ... | 1.750 | 0.075 | 1.825 | 298000 | 41.550 | -0.725 | 42.275 | ... | ... | -0.007928 |
| -0.009499 | ... | ... | 1.575 | 0.075 | 1.650 | 300000 | 43.375 | -0.725 | 44.100 | ... | ... | -0.007511 |
| -0.008893 | ... | ... | 1.425 | 0.050 | 1.475 | 302000 | 45.200 | -0.750 | 45.950 | ... | ... | -0.007068 |
| -0.008456 | ... | ... | 1.300 | 0.050 | 1.350 | 304000 | 47.075 | -0.750 | 47.825 | ... | ... | -0.006791 |
| -0.00798 | ... | ... | 1.175 | 0.050 | 1.225 | 306000 | 48.950 | -0.750 | 49.700 | ... | ... | -0.006499 |
| -0.007466 | ... | ... | 1.075 | 0.025 | 1.100 | 308000 | 50.825 | -0.775 | 51.600 | ... | ... | -0.006194 |
| -0.007039 | ... | ... | 0.975 | 0.025 | 1 | 310000 | 52.750 | -0.775 | 53.525 | ... | ... | -0.00608 |
| -0.00658 | ... | ... | 0.900 | 0 | 0.900 | 312000 | 54.675 | -0.775 | 55.450 | ... | ... | -0.00596 |
| -0.006229 | ... | ... | 0.825 | 0 | 0.825 | 314000 | 56.600 | -0.800 | 57.400 | ... | ... | -0.005836 |
| -0.005855 | ... | ... | 0.750 | 0 | 0.750 | 316000 | 58.550 | -0.800 | 59.350 | ... | ... | -0.005812 |
| -0.005608 | ... | ... | 0.700 | 0 | 0.700 | 318000 | 60.525 | -0.800 | 61.325 | ... | ... | -0.005893 |
| -0.005347 | ... | ... | 0.625 | 0.025 | 0.650 | 320000 | 62.500 | -0.800 | 63.300 | ... | ... | -0.005973 |
| -0.005073 | ... | ... | 0.575 | 0.025 | 0.600 | 322000 | 64.475 | -0.800 | 65.275 | ... | ... | -0.006053 |
| -0.004783 | ... | ... | 0.550 | 0 | 0.550 | 324000 | 66.475 | -0.800 | 67.275 | ... | ... | -0.006239 |
| -0.004479 | ... | ... | 0.500 | 0 | 0.500 | 326000 | 68.475 | -0.800 | 69.275 | ... | ... | -0.006424 |
| -0.004335 | ... | ... | 0.475 | 0 | 0.475 | 328000 | 70.475 | -0.800 | 71.275 | ... | ... | -0.00661 |
| -0.004185 | ... | ... | 0.425 | 0.025 | 0.450 | 330000 | 72.475 | -0.800 | 73.275 | ... | ... | -0.006795 |
| -0.004029 | ... | ... | 0.400 | 0.025 | 0.425 | 332000 | 74.475 | -0.800 | 75.275 | ... | ... | -0.006981 |
| -0.003867 | ... | ... | 0.375 | 0.025 | 0.400 | 334000 | 76.475 | -0.800 | 77.275 | ... | ... | -0.007166 |
| -0.003699 | ... | ... | 0.375 | 0 | 0.375 | 336000 | 78.475 | -0.800 | 79.275 | ... | ... | -0.007351 |
| -0.003524 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 80.475 | -0.800 | 81.275 | ... | ... | -0.007535 |
| -0.003343 | ... | ... | 0.325 | 0 | 0.325 | 340000 | 82.475 | -0.800 | 83.275 | ... | ... | -0.00772 |
| -0.00336 | ... | ... | 0.325 | 0 | 0.325 | 342000 | 84.475 | -0.800 | 85.275 | ... | ... | -0.007904 |
| -0.003171 | ... | ... | 0.300 | 0 | 0.300 | 344000 | 86.475 | -0.800 | 87.275 | ... | ... | -0.008089 |
| -0.002974 | ... | ... | 0.300 | -0.025 | 0.275 | 346000 | 88.475 | -0.800 | 89.275 | ... | ... | -0.008273 |
| -0.002988 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 90.475 | -0.800 | 91.275 | ... | ... | -0.008457 |
| -0.002782 | ... | ... | 0.250 | 0 | 0.250 | 350000 | 92.475 | -0.800 | 93.275 | ... | ... | -0.00864 |
| -0.002794 | ... | ... | 0.250 | 0 | 0.250 | 352000 | 94.475 | -0.800 | 95.275 | ... | ... | -0.008824 |
| -0.002806 | ... | ... | 0.250 | 0 | 0.250 | 354000 | 96.475 | -0.800 | 97.275 | ... | ... | -0.009007 |
| -0.00259 | ... | ... | 0.250 | -0.025 | 0.225 | 356000 | 98.475 | -0.800 | 99.275 | ... | ... | -0.00919 |
| -0.0026 | ... | ... | 0.250 | -0.025 | 0.225 | 358000 | 100.475 | -0.800 | 101.275 | ... | ... | -0.009373 |
| -0.00261 | ... | ... | 0.225 | 0 | 0.225 | 360000 | 102.475 | -0.800 | 103.275 | ... | ... | -0.009556 |
| -0.002383 | ... | ... | 0.225 | -0.025 | 0.200 | 362000 | 104.475 | -0.800 | 105.275 | ... | ... | -0.009739 |
| -0.002392 | ... | ... | 0.225 | -0.025 | 0.200 | 364000 | 106.475 | -0.800 | 107.275 | ... | ... | -0.009921 |
| -0.002401 | ... | ... | 0.225 | -0.025 | 0.200 | 366000 | 108.475 | -0.800 | 109.275 | ... | ... | -0.010103 |
| -0.002162 | ... | ... | 0.225 | -0.050 | 0.175 | 368000 | 110.475 | -0.800 | 111.275 | ... | ... | -0.010285 |
| -0.00217 | ... | ... | 0.200 | -0.025 | 0.175 | 370000 | 112.475 | -0.800 | 113.275 | ... | ... | -0.010467 |
| -0.002177 | ... | ... | 0.200 | -0.025 | 0.175 | 372000 | 114.475 | -0.800 | 115.275 | ... | ... | -0.010649 |
| -0.002184 | ... | ... | 0.200 | -0.025 | 0.175 | 374000 | 116.475 | -0.800 | 117.275 | ... | ... | -0.01083 |
| -0.002191 | ... | ... | 0.200 | -0.025 | 0.175 | 376000 | 118.475 | -0.800 | 119.275 | ... | ... | -0.011012 |
| -0.001938 | ... | ... | 0.200 | -0.050 | 0.150 | 378000 | 120.475 | -0.800 | 121.275 | ... | ... | -0.011193 |
| -0.001944 | ... | ... | 0.200 | -0.050 | 0.150 | 380000 | 122.475 | -0.800 | 123.275 | ... | ... | -0.011373 |
| -0.00195 | ... | ... | 0.200 | -0.050 | 0.150 | 382000 | 124.475 | -0.800 | 125.275 | ... | ... | -0.011554 |
| -0.001955 | ... | ... | 0.200 | -0.050 | 0.150 | 384000 | 126.475 | -0.800 | 127.275 | ... | ... | -0.011734 |
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.