Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01057 | ... | ... | 130.750 | 1.350 | 132.100 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000384 |
| -0.010438 | ... | ... | 128.750 | 1.350 | 130.100 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.000689 |
| -0.010304 | ... | ... | 126.750 | 1.350 | 128.100 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.000688 |
| -0.010168 | ... | ... | 124.750 | 1.350 | 126.100 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.000686 |
| -0.01003 | ... | ... | 122.750 | 1.350 | 124.100 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.000685 |
| -0.009891 | ... | ... | 120.750 | 1.350 | 122.100 | 138000 | 0.050 | 0 | 0.050 | ... | ... | -0.000683 |
| -0.00975 | ... | ... | 118.750 | 1.350 | 120.100 | 140000 | 0.075 | 0 | 0.075 | ... | ... | -0.000956 |
| -0.009608 | ... | ... | 116.750 | 1.350 | 118.100 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.000954 |
| -0.009464 | ... | ... | 114.750 | 1.350 | 116.100 | 144000 | 0.075 | 0 | 0.075 | ... | ... | -0.000951 |
| -0.009319 | ... | ... | 112.750 | 1.350 | 114.100 | 146000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000949 |
| -0.009172 | ... | ... | 110.750 | 1.350 | 112.100 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.0012 |
| -0.009025 | ... | ... | 108.750 | 1.350 | 110.100 | 150000 | 0.100 | 0 | 0.100 | ... | ... | -0.001196 |
| -0.008876 | ... | ... | 106.750 | 1.350 | 108.100 | 152000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001193 |
| -0.008726 | ... | ... | 104.750 | 1.350 | 106.100 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.001427 |
| -0.008575 | ... | ... | 102.750 | 1.350 | 104.100 | 156000 | 0.125 | 0 | 0.125 | ... | ... | -0.001423 |
| -0.008423 | ... | ... | 100.750 | 1.350 | 102.100 | 158000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001418 |
| -0.00827 | ... | ... | 98.750 | 1.350 | 100.100 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.001639 |
| -0.008116 | ... | ... | 96.750 | 1.350 | 98.100 | 162000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001633 |
| -0.007961 | ... | ... | 94.750 | 1.350 | 96.100 | 164000 | 0.175 | 0 | 0.175 | ... | ... | -0.001843 |
| -0.007806 | ... | ... | 92.750 | 1.350 | 94.100 | 166000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001835 |
| -0.007649 | ... | ... | 90.750 | 1.350 | 92.100 | 168000 | 0.200 | 0 | 0.200 | ... | ... | -0.002035 |
| -0.007492 | ... | ... | 88.750 | 1.350 | 90.100 | 170000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002026 |
| -0.007334 | ... | ... | 86.750 | 1.350 | 88.100 | 172000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.002217 |
| -0.007176 | ... | ... | 84.750 | 1.350 | 86.100 | 174000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002399 |
| -0.007016 | ... | ... | 82.750 | 1.350 | 84.100 | 176000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002575 |
| -0.006856 | ... | ... | 80.750 | 1.350 | 82.100 | 178000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002744 |
| -0.006696 | ... | ... | 78.750 | 1.350 | 80.100 | 180000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002907 |
| -0.006535 | ... | ... | 76.750 | 1.350 | 78.100 | 182000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.003064 |
| -0.006373 | ... | ... | 74.750 | 1.350 | 76.100 | 184000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.003381 |
| -0.006211 | ... | ... | 72.750 | 1.350 | 74.100 | 186000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003681 |
| -0.006048 | ... | ... | 70.750 | 1.350 | 72.100 | 188000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.003967 |
| -0.005885 | ... | ... | 68.750 | 1.350 | 70.100 | 190000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.004239 |
| -0.005721 | ... | ... | 66.750 | 1.350 | 68.100 | 192000 | 0.600 | -0.050 | 0.650 | ... | ... | -0.004498 |
| -0.005557 | ... | ... | 64.775 | 1.325 | 66.100 | 194000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.004881 |
| -0.005483 | ... | ... | 62.800 | 1.325 | 64.125 | 196000 | 0.750 | -0.075 | 0.825 | ... | ... | -0.005243 |
| -0.005498 | ... | ... | 60.875 | 1.300 | 62.175 | 198000 | 0.850 | -0.050 | 0.900 | ... | ... | -0.00571 |
| -0.005512 | ... | ... | 58.925 | 1.300 | 60.225 | 200000 | 0.925 | -0.075 | 1 | ... | ... | -0.006028 |
| -0.005612 | ... | ... | 57.025 | 1.275 | 58.300 | 202000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.006558 |
| -0.005794 | ... | ... | 55.125 | 1.275 | 56.400 | 204000 | 1.175 | -0.075 | 1.250 | ... | ... | -0.007053 |
| -0.006056 | ... | ... | 53.250 | 1.275 | 54.525 | 206000 | 1.300 | -0.100 | 1.400 | ... | ... | -0.007513 |
| -0.006307 | ... | ... | 51.400 | 1.250 | 52.650 | 208000 | 1.450 | -0.100 | 1.550 | ... | ... | -0.008041 |
| -0.006629 | ... | ... | 49.575 | 1.225 | 50.800 | 210000 | 1.600 | -0.125 | 1.725 | ... | ... | -0.008531 |
| -0.007015 | ... | ... | 47.750 | 1.225 | 48.975 | 212000 | 1.775 | -0.125 | 1.900 | ... | ... | -0.009074 |
| -0.007458 | ... | ... | 45.975 | 1.200 | 47.175 | 214000 | 1.975 | -0.150 | 2.125 | ... | ... | -0.009659 |
| -0.007951 | ... | ... | 44.200 | 1.200 | 45.400 | 216000 | 2.175 | -0.175 | 2.350 | ... | ... | -0.010194 |
| -0.008485 | ... | ... | 42.475 | 1.175 | 43.650 | 218000 | 2.425 | -0.175 | 2.600 | ... | ... | -0.010837 |
| -0.009053 | ... | ... | 40.775 | 1.150 | 41.925 | 220000 | 2.675 | -0.200 | 2.875 | ... | ... | -0.011419 |
| -0.009645 | ... | ... | 39.100 | 1.125 | 40.225 | 222000 | 2.975 | -0.175 | 3.150 | ... | ... | -0.012083 |
| -0.010256 | ... | ... | 37.450 | 1.100 | 38.550 | 224000 | 3.275 | -0.200 | 3.475 | ... | ... | -0.012677 |
| -0.010935 | ... | ... | 35.825 | 1.100 | 36.925 | 226000 | 3.600 | -0.250 | 3.850 | ... | ... | -0.013268 |
| -0.011612 | ... | ... | 34.250 | 1.075 | 35.325 | 228000 | 3.975 | -0.250 | 4.225 | ... | ... | -0.013906 |
| -0.012278 | ... | ... | 32.700 | 1.050 | 33.750 | 230000 | 4.375 | -0.275 | 4.650 | ... | ... | -0.01452 |
| -0.012979 | ... | ... | 31.175 | 1.050 | 32.225 | 232000 | 4.800 | -0.300 | 5.100 | ... | ... | -0.015104 |
| -0.013652 | ... | ... | 29.700 | 1.025 | 30.725 | 234000 | 5.275 | -0.300 | 5.575 | ... | ... | -0.015704 |
| -0.014293 | ... | ... | 28.275 | 0.975 | 29.250 | 236000 | 5.775 | -0.325 | 6.100 | ... | ... | -0.016259 |
| -0.014985 | ... | ... | 26.875 | 0.975 | 27.850 | 238000 | 6.300 | -0.350 | 6.650 | ... | ... | -0.016766 |
| -0.015583 | ... | ... | 25.525 | 0.925 | 26.450 | 240000 | 6.875 | -0.375 | 7.250 | ... | ... | -0.017264 |
| -0.016172 | ... | ... | 24.200 | 0.900 | 25.100 | 242000 | 7.475 | -0.400 | 7.875 | ... | ... | -0.017702 |
| -0.016741 | ... | ... | 22.900 | 0.900 | 23.800 | 244000 | 8.100 | -0.450 | 8.550 | ... | ... | -0.018077 |
| -0.01721 | ... | ... | 21.650 | 0.850 | 22.500 | 246000 | 8.775 | -0.450 | 9.225 | ... | ... | -0.018426 |
| -0.01765 | ... | ... | 20.425 | 0.825 | 21.250 | 248000 | 9.475 | -0.475 | 9.950 | ... | ... | -0.018704 |
| -0.018021 | ... | ... | 19.225 | 0.800 | 20.025 | 250000 | 10.200 | -0.500 | 10.700 | ... | ... | -0.01891 |
| -0.018321 | ... | ... | 18.050 | 0.775 | 18.825 | 252000 | 10.925 | -0.550 | 11.475 | ... | ... | -0.019008 |
| -0.018512 | ... | ... | 16.875 | 0.750 | 17.625 | 254000 | 11.700 | -0.550 | 12.250 | ... | ... | -0.019064 |
| -0.018661 | ... | ... | 15.750 | 0.725 | 16.475 | 256000 | 12.475 | -0.600 | 13.075 | ... | ... | -0.019009 |
| -0.018697 | ... | ... | 14.625 | 0.700 | 15.325 | 258000 | 13.275 | -0.625 | 13.900 | ... | ... | -0.018874 |
| -0.018684 | ... | ... | 13.550 | 0.675 | 14.225 | 260000 | 14.125 | -0.650 | 14.775 | ... | ... | -0.018689 |
| -0.018585 | ... | ... | 12.500 | 0.650 | 13.150 | 262000 | 15 | -0.675 | 15.675 | ... | ... | -0.018418 |
| -0.01843 | ... | ... | 11.500 | 0.625 | 12.125 | 264000 | 15.925 | -0.700 | 16.625 | ... | ... | -0.018092 |
| -0.018218 | ... | ... | 10.575 | 0.575 | 11.150 | 266000 | 16.875 | -0.750 | 17.625 | ... | ... | -0.017676 |
| -0.017948 | ... | ... | 9.675 | 0.550 | 10.225 | 268000 | 17.925 | -0.750 | 18.675 | ... | ... | -0.017271 |
| -0.017655 | ... | ... | 8.850 | 0.525 | 9.375 | 270000 | 19 | -0.800 | 19.800 | ... | ... | -0.016777 |
| -0.017308 | ... | ... | 8.100 | 0.475 | 8.575 | 272000 | 20.175 | -0.825 | 21 | ... | ... | -0.016303 |
| -0.016988 | ... | ... | 7.400 | 0.475 | 7.875 | 274000 | 21.400 | -0.850 | 22.250 | ... | ... | -0.015784 |
| -0.016588 | ... | ... | 6.775 | 0.425 | 7.200 | 276000 | 22.700 | -0.875 | 23.575 | ... | ... | -0.015267 |
| -0.016195 | ... | ... | 6.200 | 0.400 | 6.600 | 278000 | 24.050 | -0.925 | 24.975 | ... | ... | -0.014723 |
| -0.015824 | ... | ... | 5.700 | 0.375 | 6.075 | 280000 | 25.475 | -0.925 | 26.400 | ... | ... | -0.014205 |
| -0.015445 | ... | ... | 5.250 | 0.350 | 5.600 | 282000 | 26.950 | -0.975 | 27.925 | ... | ... | -0.013684 |
| -0.01507 | ... | ... | 4.850 | 0.325 | 5.175 | 284000 | 28.475 | -1 | 29.475 | ... | ... | -0.013172 |
| -0.014711 | ... | ... | 4.475 | 0.325 | 4.800 | 286000 | 30.050 | -1.025 | 31.075 | ... | ... | -0.012681 |
| -0.014331 | ... | ... | 4.150 | 0.300 | 4.450 | 288000 | 31.675 | -1.025 | 32.700 | ... | ... | -0.012226 |
| -0.013991 | ... | ... | 3.875 | 0.275 | 4.150 | 290000 | 33.350 | -1.050 | 34.400 | ... | ... | -0.011821 |
| -0.013648 | ... | ... | 3.625 | 0.250 | 3.875 | 292000 | 35.025 | -1.075 | 36.100 | ... | ... | -0.011365 |
| -0.013372 | ... | ... | 3.400 | 0.250 | 3.650 | 294000 | 36.750 | -1.100 | 37.850 | ... | ... | -0.010978 |
| -0.01305 | ... | ... | 3.200 | 0.225 | 3.425 | 296000 | 38.500 | -1.125 | 39.625 | ... | ... | -0.010612 |
| -0.012749 | ... | ... | 3.025 | 0.200 | 3.225 | 298000 | 40.300 | -1.100 | 41.400 | ... | ... | -0.01034 |
| -0.012546 | ... | ... | 2.850 | 0.225 | 3.075 | 300000 | 42.075 | -1.150 | 43.225 | ... | ... | -0.009976 |
| -0.012242 | ... | ... | 2.700 | 0.200 | 2.900 | 302000 | 43.900 | -1.150 | 45.050 | ... | ... | -0.009718 |
| -0.012052 | ... | ... | 2.575 | 0.200 | 2.775 | 304000 | 45.725 | -1.175 | 46.900 | ... | ... | -0.00944 |
| -0.011761 | ... | ... | 2.450 | 0.175 | 2.625 | 306000 | 47.575 | -1.175 | 48.750 | ... | ... | -0.009214 |
| -0.0116 | ... | ... | 2.350 | 0.175 | 2.525 | 308000 | 49.425 | -1.175 | 50.600 | ... | ... | -0.008973 |
| -0.011338 | ... | ... | 2.250 | 0.150 | 2.400 | 310000 | 51.300 | -1.200 | 52.500 | ... | ... | -0.008791 |
| -0.011137 | ... | ... | 2.150 | 0.150 | 2.300 | 312000 | 53.175 | -1.200 | 54.375 | ... | ... | -0.008598 |
| -0.010918 | ... | ... | 2.075 | 0.125 | 2.200 | 314000 | 55.075 | -1.200 | 56.275 | ... | ... | -0.008472 |
| -0.01077 | ... | ... | 1.975 | 0.150 | 2.125 | 316000 | 56.975 | -1.200 | 58.175 | ... | ... | -0.008338 |
| -0.010609 | ... | ... | 1.900 | 0.150 | 2.050 | 318000 | 58.875 | -1.225 | 60.100 | ... | ... | -0.008198 |
| -0.010435 | ... | ... | 1.850 | 0.125 | 1.975 | 320000 | 60.775 | -1.250 | 62.025 | ... | ... | -0.008051 |
| -0.010247 | ... | ... | 1.775 | 0.125 | 1.900 | 322000 | 62.700 | -1.250 | 63.950 | ... | ... | -0.007979 |
| -0.010048 | ... | ... | 1.725 | 0.100 | 1.825 | 324000 | 64.625 | -1.250 | 65.875 | ... | ... | -0.007904 |
| -0.009935 | ... | ... | 1.650 | 0.125 | 1.775 | 326000 | 66.550 | -1.250 | 67.800 | ... | ... | -0.007824 |
| -0.009815 | ... | ... | 1.600 | 0.125 | 1.725 | 328000 | 68.475 | -1.275 | 69.750 | ... | ... | -0.007741 |
| -0.009583 | ... | ... | 1.550 | 0.100 | 1.650 | 330000 | 70.425 | -1.250 | 71.675 | ... | ... | -0.00774 |
| -0.009444 | ... | ... | 1.500 | 0.100 | 1.600 | 332000 | 72.375 | -1.250 | 73.625 | ... | ... | -0.007737 |
| -0.009298 | ... | ... | 1.450 | 0.100 | 1.550 | 334000 | 74.300 | -1.275 | 75.575 | ... | ... | -0.007647 |
| -0.009145 | ... | ... | 1.400 | 0.100 | 1.500 | 336000 | 76.250 | -1.275 | 77.525 | ... | ... | -0.00764 |
| -0.008984 | ... | ... | 1.350 | 0.100 | 1.450 | 338000 | 78.200 | -1.300 | 79.500 | ... | ... | -0.007632 |
| -0.008815 | ... | ... | 1.325 | 0.075 | 1.400 | 340000 | 80.175 | -1.275 | 81.450 | ... | ... | -0.00771 |
| -0.008638 | ... | ... | 1.275 | 0.075 | 1.350 | 342000 | 82.125 | -1.300 | 83.425 | ... | ... | -0.0077 |
| -0.008455 | ... | ... | 1.225 | 0.075 | 1.300 | 344000 | 84.075 | -1.325 | 85.400 | ... | ... | -0.007688 |
| -0.008385 | ... | ... | 1.200 | 0.075 | 1.275 | 346000 | 86.050 | -1.300 | 87.350 | ... | ... | -0.007765 |
| -0.008188 | ... | ... | 1.150 | 0.075 | 1.225 | 348000 | 88.025 | -1.300 | 89.325 | ... | ... | -0.007841 |
| -0.00811 | ... | ... | 1.125 | 0.075 | 1.200 | 350000 | 90 | -1.325 | 91.325 | ... | ... | -0.007917 |
| -0.007901 | ... | ... | 1.100 | 0.050 | 1.150 | 352000 | 91.975 | -1.325 | 93.300 | ... | ... | -0.007992 |
| -0.007814 | ... | ... | 1.050 | 0.075 | 1.125 | 354000 | 93.950 | -1.325 | 95.275 | ... | ... | -0.008067 |
| -0.007724 | ... | ... | 1.025 | 0.075 | 1.100 | 356000 | 95.950 | -1.325 | 97.275 | ... | ... | -0.008231 |
| -0.007631 | ... | ... | 1 | 0.075 | 1.075 | 358000 | 97.925 | -1.325 | 99.250 | ... | ... | -0.008306 |
| -0.007535 | ... | ... | 0.975 | 0.075 | 1.050 | 360000 | 99.925 | -1.325 | 101.250 | ... | ... | -0.00847 |
| -0.007435 | ... | ... | 0.950 | 0.075 | 1.025 | 362000 | 101.900 | -1.350 | 103.250 | ... | ... | -0.008544 |
| -0.007332 | ... | ... | 0.950 | 0.050 | 1 | 364000 | 103.900 | -1.350 | 105.250 | ... | ... | -0.008708 |
| -0.007226 | ... | ... | 0.925 | 0.050 | 0.975 | 366000 | 105.900 | -1.350 | 107.250 | ... | ... | -0.008872 |
| -0.007117 | ... | ... | 0.900 | 0.050 | 0.950 | 368000 | 107.900 | -1.350 | 109.250 | ... | ... | -0.009035 |
| -0.007148 | ... | ... | 0.875 | 0.075 | 0.950 | 370000 | 109.900 | -1.350 | 111.250 | ... | ... | -0.009199 |
| -0.007035 | ... | ... | 0.875 | 0.050 | 0.925 | 372000 | 111.900 | -1.350 | 113.250 | ... | ... | -0.009362 |
| -0.006919 | ... | ... | 0.850 | 0.050 | 0.900 | 374000 | 113.900 | -1.350 | 115.250 | ... | ... | -0.009525 |
| -0.006947 | ... | ... | 0.850 | 0.050 | 0.900 | 376000 | 115.900 | -1.350 | 117.250 | ... | ... | -0.009688 |
| -0.006826 | ... | ... | 0.825 | 0.050 | 0.875 | 378000 | 117.900 | -1.350 | 119.250 | ... | ... | -0.009851 |
| -0.006852 | ... | ... | 0.825 | 0.050 | 0.875 | 380000 | 119.900 | -1.350 | 121.250 | ... | ... | -0.010013 |
| -0.006879 | ... | ... | 0.825 | 0.050 | 0.875 | 382000 | 121.900 | -1.350 | 123.250 | ... | ... | -0.010175 |
| -0.006753 | ... | ... | 0.800 | 0.050 | 0.850 | 384000 | 123.900 | -1.350 | 125.250 | ... | ... | -0.010338 |
| -0.006777 | ... | ... | 0.800 | 0.050 | 0.850 | 386000 | 125.900 | -1.350 | 127.250 | ... | ... | -0.0105 |
| -0.006648 | ... | ... | 0.800 | 0.025 | 0.825 | 388000 | 127.900 | -1.350 | 129.250 | ... | ... | -0.010661 |
| -0.006671 | ... | ... | 0.775 | 0.050 | 0.825 | 390000 | 129.900 | -1.350 | 131.250 | ... | ... | -0.010823 |
| -0.006694 | ... | ... | 0.775 | 0.050 | 0.825 | 392000 | 131.900 | -1.350 | 133.250 | ... | ... | -0.010984 |
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.