Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006818 | ... | ... | 133.725 | 0.150 | 133.875 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000394 |
| -0.006674 | ... | ... | 131.725 | 0.150 | 131.875 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000393 |
| -0.006529 | ... | ... | 129.725 | 0.150 | 129.875 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000392 |
| -0.006383 | ... | ... | 127.725 | 0.150 | 127.875 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000392 |
| -0.006234 | ... | ... | 125.725 | 0.150 | 125.875 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000391 |
| -0.006083 | ... | ... | 123.725 | 0.150 | 123.875 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.000701 |
| -0.005931 | ... | ... | 121.725 | 0.150 | 121.875 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.0007 |
| -0.005778 | ... | ... | 119.725 | 0.150 | 119.875 | 136000 | 0.075 | 0 | 0.075 | ... | ... | -0.000979 |
| -0.005623 | ... | ... | 117.725 | 0.150 | 117.875 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.000977 |
| -0.005466 | ... | ... | 115.725 | 0.150 | 115.875 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.000974 |
| -0.005309 | ... | ... | 113.725 | 0.150 | 113.875 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.000972 |
| -0.005149 | ... | ... | 111.725 | 0.150 | 111.875 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.000969 |
| -0.004989 | ... | ... | 109.725 | 0.150 | 109.875 | 146000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000966 |
| -0.004827 | ... | ... | 107.725 | 0.150 | 107.875 | 148000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000963 |
| -0.004664 | ... | ... | 105.725 | 0.150 | 105.875 | 150000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001218 |
| -0.0045 | ... | ... | 103.725 | 0.150 | 103.875 | 152000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001458 |
| -0.004335 | ... | ... | 101.725 | 0.150 | 101.875 | 154000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001453 |
| -0.004168 | ... | ... | 99.725 | 0.150 | 99.875 | 156000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001679 |
| -0.004001 | ... | ... | 97.725 | 0.150 | 97.875 | 158000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001673 |
| -0.003832 | ... | ... | 95.725 | 0.150 | 95.875 | 160000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001888 |
| -0.003662 | ... | ... | 93.725 | 0.150 | 93.875 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002094 |
| -0.003492 | ... | ... | 91.725 | 0.150 | 91.875 | 164000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002086 |
| -0.00332 | ... | ... | 89.725 | 0.150 | 89.875 | 166000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002282 |
| -0.003147 | ... | ... | 87.725 | 0.150 | 87.875 | 168000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.002272 |
| -0.002973 | ... | ... | 85.725 | 0.150 | 85.875 | 170000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.00246 |
| -0.002798 | ... | ... | 83.725 | 0.150 | 83.875 | 172000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.002828 |
| -0.002622 | ... | ... | 81.725 | 0.150 | 81.875 | 174000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.002997 |
| -0.002445 | ... | ... | 79.725 | 0.150 | 79.875 | 176000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.00316 |
| -0.002267 | ... | ... | 77.725 | 0.150 | 77.875 | 178000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.003317 |
| -0.002088 | ... | ... | 75.725 | 0.150 | 75.875 | 180000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.003468 |
| -0.001907 | ... | ... | 73.725 | 0.150 | 73.875 | 182000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.003776 |
| -0.001725 | ... | ... | 71.725 | 0.150 | 71.875 | 184000 | 0.500 | -0.075 | 0.575 | ... | ... | -0.00407 |
| -0.001542 | ... | ... | 69.725 | 0.150 | 69.875 | 186000 | 0.550 | -0.075 | 0.625 | ... | ... | -0.00435 |
| -0.001358 | ... | ... | 67.725 | 0.150 | 67.875 | 188000 | 0.600 | -0.100 | 0.700 | ... | ... | -0.004616 |
| -0.001172 | ... | ... | 65.750 | 0.125 | 65.875 | 190000 | 0.675 | -0.100 | 0.775 | ... | ... | -0.005011 |
| -0.001214 | ... | ... | 63.800 | 0.125 | 63.925 | 192000 | 0.775 | -0.100 | 0.875 | ... | ... | -0.005517 |
| -0.001141 | ... | ... | 61.875 | 0.075 | 61.950 | 194000 | 0.850 | -0.125 | 0.975 | ... | ... | -0.005864 |
| -0.001183 | ... | ... | 59.925 | 0.075 | 60 | 196000 | 0.925 | -0.125 | 1.050 | ... | ... | -0.006191 |
| -0.001449 | ... | ... | 58.025 | 0.075 | 58.100 | 198000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.006737 |
| -0.001488 | ... | ... | 56.125 | 0.025 | 56.150 | 200000 | 1.125 | -0.150 | 1.275 | ... | ... | -0.007021 |
| -0.001855 | ... | ... | 54.225 | 0.050 | 54.275 | 202000 | 1.250 | -0.150 | 1.400 | ... | ... | -0.007506 |
| -0.002317 | ... | ... | 52.400 | 0.025 | 52.425 | 204000 | 1.425 | -0.150 | 1.575 | ... | ... | -0.008165 |
| -0.002762 | ... | ... | 50.575 | 0 | 50.575 | 206000 | 1.575 | -0.175 | 1.750 | ... | ... | -0.008675 |
| -0.003287 | ... | ... | 48.775 | -0.025 | 48.750 | 208000 | 1.750 | -0.200 | 1.950 | ... | ... | -0.009241 |
| -0.003883 | ... | ... | 46.975 | -0.025 | 46.950 | 210000 | 1.950 | -0.200 | 2.150 | ... | ... | -0.00985 |
| -0.004448 | ... | ... | 45.200 | -0.050 | 45.150 | 212000 | 2.150 | -0.225 | 2.375 | ... | ... | -0.010409 |
| -0.005155 | ... | ... | 43.450 | -0.050 | 43.400 | 214000 | 2.375 | -0.225 | 2.600 | ... | ... | -0.011 |
| -0.005735 | ... | ... | 41.725 | -0.100 | 41.625 | 216000 | 2.600 | -0.250 | 2.850 | ... | ... | -0.011537 |
| -0.006514 | ... | ... | 40.025 | -0.100 | 39.925 | 218000 | 2.875 | -0.250 | 3.125 | ... | ... | -0.012167 |
| -0.007161 | ... | ... | 38.325 | -0.125 | 38.200 | 220000 | 3.125 | -0.275 | 3.400 | ... | ... | -0.012664 |
| -0.00797 | ... | ... | 36.675 | -0.125 | 36.550 | 222000 | 3.450 | -0.275 | 3.725 | ... | ... | -0.013301 |
| -0.008844 | ... | ... | 35.075 | -0.125 | 34.950 | 224000 | 3.800 | -0.300 | 4.100 | ... | ... | -0.013928 |
| -0.009574 | ... | ... | 33.500 | -0.175 | 33.325 | 226000 | 4.150 | -0.325 | 4.475 | ... | ... | -0.014478 |
| -0.010353 | ... | ... | 31.925 | -0.175 | 31.750 | 228000 | 4.550 | -0.325 | 4.875 | ... | ... | -0.015065 |
| -0.011106 | ... | ... | 30.400 | -0.200 | 30.200 | 230000 | 4.950 | -0.350 | 5.300 | ... | ... | -0.015569 |
| -0.01188 | ... | ... | 28.900 | -0.200 | 28.700 | 232000 | 5.425 | -0.350 | 5.775 | ... | ... | -0.016143 |
| -0.012611 | ... | ... | 27.450 | -0.225 | 27.225 | 234000 | 5.900 | -0.375 | 6.275 | ... | ... | -0.016622 |
| -0.013245 | ... | ... | 26 | -0.250 | 25.750 | 236000 | 6.375 | -0.400 | 6.775 | ... | ... | -0.017011 |
| -0.014008 | ... | ... | 24.650 | -0.250 | 24.400 | 238000 | 6.975 | -0.400 | 7.375 | ... | ... | -0.017526 |
| -0.014615 | ... | ... | 23.300 | -0.275 | 23.025 | 240000 | 7.550 | -0.425 | 7.975 | ... | ... | -0.017892 |
| -0.015317 | ... | ... | 22.075 | -0.300 | 21.775 | 242000 | 8.250 | -0.450 | 8.700 | ... | ... | -0.018355 |
| -0.015895 | ... | ... | 20.850 | -0.325 | 20.525 | 244000 | 8.950 | -0.475 | 9.425 | ... | ... | -0.018702 |
| -0.016354 | ... | ... | 19.625 | -0.350 | 19.275 | 246000 | 9.650 | -0.500 | 10.150 | ... | ... | -0.018936 |
| -0.016767 | ... | ... | 18.500 | -0.425 | 18.075 | 248000 | 10.400 | -0.575 | 10.975 | ... | ... | -0.01913 |
| -0.017163 | ... | ... | 17.425 | -0.475 | 16.950 | 250000 | 11.225 | -0.625 | 11.850 | ... | ... | -0.019315 |
| -0.017432 | ... | ... | 16.400 | -0.575 | 15.825 | 252000 | 12.050 | -0.725 | 12.775 | ... | ... | -0.019381 |
| -0.017644 | ... | ... | 15.350 | -0.600 | 14.750 | 254000 | 12.925 | -0.750 | 13.675 | ... | ... | -0.019398 |
| -0.017795 | ... | ... | 14.275 | -0.550 | 13.725 | 256000 | 13.850 | -0.700 | 14.550 | 14.500 | 14.300 | -0.019362 |
| -0.017849 | ... | ... | 13.250 | -0.525 | 12.725 | 258000 | 14.800 | -0.650 | 15.450 | ... | ... | -0.019241 |
| -0.017875 | ... | ... | 12.250 | -0.450 | 11.800 | 260000 | 15.825 | -0.575 | 16.400 | ... | ... | -0.0191 |
| -0.017804 | ... | ... | 11.350 | -0.450 | 10.900 | 262000 | 16.875 | -0.575 | 17.450 | ... | ... | -0.018874 |
| -0.017671 | ... | ... | 10.525 | -0.475 | 10.050 | 264000 | 17.950 | -0.625 | 18.575 | ... | ... | -0.018564 |
| -0.017444 | ... | ... | 9.700 | -0.475 | 9.225 | 266000 | 19.075 | -0.625 | 19.700 | ... | ... | -0.018204 |
| -0.017121 | ... | ... | 8.875 | -0.450 | 8.425 | 268000 | 20.225 | -0.600 | 20.825 | ... | ... | -0.017763 |
| -0.016664 | ... | ... | 8.050 | -0.425 | 7.625 | 270000 | 21.375 | -0.575 | 21.950 | ... | ... | -0.017204 |
| -0.01623 | ... | ... | 7.375 | -0.450 | 6.925 | 272000 | 22.625 | -0.600 | 23.225 | ... | ... | -0.01668 |
| -0.015922 | ... | ... | 6.825 | -0.450 | 6.375 | 274000 | 24.050 | -0.575 | 24.625 | ... | ... | -0.016331 |
| -0.015594 | ... | ... | 6.300 | -0.425 | 5.875 | 276000 | 25.500 | -0.575 | 26.075 | ... | ... | -0.015933 |
| -0.015163 | ... | ... | 5.800 | -0.425 | 5.375 | 278000 | 26.950 | -0.575 | 27.525 | ... | ... | -0.015449 |
| -0.014678 | ... | ... | 5.300 | -0.400 | 4.900 | 280000 | 28.425 | -0.550 | 28.975 | ... | ... | -0.014923 |
| -0.014249 | ... | ... | 4.900 | -0.400 | 4.500 | 282000 | 30 | -0.525 | 30.525 | ... | ... | -0.014509 |
| -0.013843 | ... | ... | 4.525 | -0.375 | 4.150 | 284000 | 31.600 | -0.525 | 32.125 | ... | ... | -0.014078 |
| -0.0133 | ... | ... | 4.150 | -0.375 | 3.775 | 286000 | 33.200 | -0.500 | 33.700 | ... | ... | -0.013585 |
| -0.012796 | ... | ... | 3.800 | -0.350 | 3.450 | 288000 | 34.850 | -0.475 | 35.325 | ... | ... | -0.013139 |
| -0.012281 | ... | ... | 3.500 | -0.350 | 3.150 | 290000 | 36.500 | -0.500 | 37 | ... | ... | -0.012641 |
| -0.011971 | ... | ... | 3.275 | -0.325 | 2.950 | 292000 | 38.275 | -0.475 | 38.750 | ... | ... | -0.012387 |
| -0.011616 | ... | ... | 3.075 | -0.325 | 2.750 | 294000 | 40.050 | -0.450 | 40.500 | ... | ... | -0.012103 |
| -0.011365 | ... | ... | 2.900 | -0.300 | 2.600 | 296000 | 41.875 | -0.425 | 42.300 | ... | ... | -0.011914 |
| -0.010926 | ... | ... | 2.700 | -0.300 | 2.400 | 298000 | 43.650 | -0.425 | 44.075 | ... | ... | -0.011576 |
| -0.010603 | ... | ... | 2.525 | -0.275 | 2.250 | 300000 | 45.500 | -0.400 | 45.900 | ... | ... | -0.011408 |
| -0.010416 | ... | ... | 2.425 | -0.275 | 2.150 | 302000 | 47.375 | -0.400 | 47.775 | ... | ... | -0.011291 |
| -0.010121 | ... | ... | 2.300 | -0.275 | 2.025 | 304000 | 49.225 | -0.400 | 49.625 | ... | ... | -0.011093 |
| -0.00989 | ... | ... | 2.175 | -0.250 | 1.925 | 306000 | 51.100 | -0.375 | 51.475 | ... | ... | -0.01095 |
| -0.009637 | ... | ... | 2.075 | -0.250 | 1.825 | 308000 | 53 | -0.350 | 53.350 | ... | ... | -0.010867 |
| -0.009267 | ... | ... | 1.950 | -0.250 | 1.700 | 310000 | 54.875 | -0.350 | 55.225 | ... | ... | -0.010702 |
| -0.00907 | ... | ... | 1.875 | -0.250 | 1.625 | 312000 | 56.775 | -0.350 | 57.125 | ... | ... | -0.010601 |
| -0.008858 | ... | ... | 1.775 | -0.225 | 1.550 | 314000 | 58.700 | -0.325 | 59.025 | ... | ... | -0.010568 |
| -0.00884 | ... | ... | 1.750 | -0.225 | 1.525 | 316000 | 60.650 | -0.325 | 60.975 | ... | ... | -0.010605 |
| -0.00871 | ... | ... | 1.700 | -0.225 | 1.475 | 318000 | 62.600 | -0.325 | 62.925 | ... | ... | -0.010639 |
| -0.008572 | ... | ... | 1.625 | -0.200 | 1.425 | 320000 | 64.550 | -0.300 | 64.850 | ... | ... | -0.010669 |
| -0.008424 | ... | ... | 1.575 | -0.200 | 1.375 | 322000 | 66.500 | -0.275 | 66.775 | ... | ... | -0.010697 |
| -0.008268 | ... | ... | 1.525 | -0.200 | 1.325 | 324000 | 68.450 | -0.275 | 68.725 | ... | ... | -0.010722 |
| -0.008102 | ... | ... | 1.475 | -0.200 | 1.275 | 326000 | 70.400 | -0.275 | 70.675 | ... | ... | -0.010744 |
| -0.008046 | ... | ... | 1.425 | -0.175 | 1.250 | 328000 | 72.350 | -0.275 | 72.625 | ... | ... | -0.010764 |
| -0.007986 | ... | ... | 1.400 | -0.175 | 1.225 | 330000 | 74.325 | -0.275 | 74.600 | ... | ... | -0.010862 |
| -0.0078 | ... | ... | 1.350 | -0.175 | 1.175 | 332000 | 76.300 | -0.250 | 76.550 | ... | ... | -0.010958 |
| -0.007479 | ... | ... | 1.275 | -0.175 | 1.100 | 334000 | 78.250 | -0.225 | 78.475 | ... | ... | -0.010973 |
| -0.007273 | ... | ... | 1.225 | -0.175 | 1.050 | 336000 | 80.200 | -0.250 | 80.450 | ... | ... | -0.010985 |
| -0.007319 | ... | ... | 1.200 | -0.150 | 1.050 | 338000 | 82.200 | -0.225 | 82.425 | ... | ... | -0.011159 |
| -0.007233 | ... | ... | 1.175 | -0.150 | 1.025 | 340000 | 84.175 | -0.225 | 84.400 | ... | ... | -0.011251 |
| -0.007143 | ... | ... | 1.150 | -0.150 | 1 | 342000 | 86.175 | -0.200 | 86.375 | ... | ... | -0.011425 |
| -0.006914 | ... | ... | 1.100 | -0.150 | 0.950 | 344000 | 88.150 | -0.200 | 88.350 | ... | ... | -0.011515 |
| -0.006675 | ... | ... | 1.050 | -0.150 | 0.900 | 346000 | 90.125 | -0.200 | 90.325 | ... | ... | -0.011605 |
| -0.00657 | ... | ... | 1.025 | -0.150 | 0.875 | 348000 | 92.125 | -0.175 | 92.300 | ... | ... | -0.011777 |
| -0.006462 | ... | ... | 1 | -0.150 | 0.850 | 350000 | 94.125 | -0.175 | 94.300 | ... | ... | -0.011948 |
| -0.006495 | ... | ... | 0.975 | -0.125 | 0.850 | 352000 | 96.125 | -0.175 | 96.300 | ... | ... | -0.01212 |
| -0.006381 | ... | ... | 0.950 | -0.125 | 0.825 | 354000 | 98.125 | -0.150 | 98.275 | ... | ... | -0.012291 |
| -0.006263 | ... | ... | 0.925 | -0.125 | 0.800 | 356000 | 100.125 | -0.150 | 100.275 | ... | ... | -0.012461 |
| -0.006142 | ... | ... | 0.900 | -0.125 | 0.775 | 358000 | 102.125 | -0.150 | 102.275 | ... | ... | -0.012632 |
| -0.006018 | ... | ... | 0.875 | -0.125 | 0.750 | 360000 | 104.125 | -0.150 | 104.275 | ... | ... | -0.012802 |
| -0.00589 | ... | ... | 0.850 | -0.125 | 0.725 | 362000 | 106.125 | -0.150 | 106.275 | ... | ... | -0.012971 |
| -0.005758 | ... | ... | 0.825 | -0.125 | 0.700 | 364000 | 108.125 | -0.150 | 108.275 | ... | ... | -0.013141 |
| -0.005782 | ... | ... | 0.825 | -0.125 | 0.700 | 366000 | 110.125 | -0.150 | 110.275 | ... | ... | -0.01331 |
| -0.005806 | ... | ... | 0.825 | -0.125 | 0.700 | 368000 | 112.125 | -0.150 | 112.275 | ... | ... | -0.013478 |
| -0.00583 | ... | ... | 0.825 | -0.125 | 0.700 | 370000 | 114.125 | -0.150 | 114.275 | ... | ... | -0.013647 |
| -0.005853 | ... | ... | 0.825 | -0.125 | 0.700 | 372000 | 116.125 | -0.150 | 116.275 | ... | ... | -0.013815 |
| -0.005713 | ... | ... | 0.825 | -0.150 | 0.675 | 374000 | 118.125 | -0.150 | 118.275 | ... | ... | -0.013983 |
| -0.005734 | ... | ... | 0.825 | -0.150 | 0.675 | 376000 | 120.125 | -0.150 | 120.275 | ... | ... | -0.01415 |
| -0.005756 | ... | ... | 0.825 | -0.150 | 0.675 | 378000 | 122.125 | -0.150 | 122.275 | ... | ... | -0.014317 |
| -0.00561 | ... | ... | 0.825 | -0.175 | 0.650 | 380000 | 124.125 | -0.150 | 124.275 | ... | ... | -0.014484 |
| -0.00563 | ... | ... | ... | ... | 0.650 | 382000 | 126.125 | ... | ... | ... | ... | -0.014651 |
| -0.00548 | ... | ... | ... | ... | 0.625 | 384000 | 128.125 | ... | ... | ... | ... | -0.014817 |
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.