Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025523 | ... | ... | 93.925 | 1.150 | 95.075 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.002474 |
| -0.025007 | ... | ... | 91.925 | 1.150 | 93.075 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.002467 |
| -0.024489 | ... | ... | 89.925 | 1.150 | 91.075 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00246 |
| -0.023969 | ... | ... | 87.925 | 1.150 | 89.075 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| -0.023448 | ... | ... | 85.925 | 1.150 | 87.075 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.002446 |
| -0.022925 | ... | ... | 83.925 | 1.150 | 85.075 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.002439 |
| -0.0224 | ... | ... | 81.925 | 1.150 | 83.075 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.002431 |
| -0.021874 | ... | ... | 79.925 | 1.150 | 81.075 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.002423 |
| -0.021347 | ... | ... | 77.925 | 1.150 | 79.075 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.002415 |
| -0.020819 | ... | ... | 75.925 | 1.150 | 77.075 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.002407 |
| -0.020289 | ... | ... | 73.925 | 1.150 | 75.075 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002398 |
| -0.019758 | ... | ... | 71.925 | 1.150 | 73.075 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002389 |
| -0.019226 | ... | ... | 69.925 | 1.150 | 71.075 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00238 |
| -0.018694 | ... | ... | 67.925 | 1.150 | 69.075 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002371 |
| -0.01816 | ... | ... | 65.925 | 1.150 | 67.075 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002361 |
| -0.017626 | ... | ... | 63.925 | 1.150 | 65.075 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002351 |
| -0.017091 | ... | ... | 61.925 | 1.150 | 63.075 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00234 |
| -0.016555 | ... | ... | 59.925 | 1.150 | 61.075 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00233 |
| -0.016018 | ... | ... | 57.925 | 1.150 | 59.075 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002319 |
| -0.015481 | ... | ... | 55.925 | 1.150 | 57.075 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.002308 |
| -0.014943 | ... | ... | 53.925 | 1.150 | 55.075 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.002296 |
| -0.014404 | ... | ... | 51.925 | 1.150 | 53.075 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.002283 |
| -0.013865 | ... | ... | 49.925 | 1.150 | 51.075 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.00227 |
| -0.013595 | ... | ... | 48.925 | 1.150 | 50.075 | 139000 | 0.013 | 0 | 0.013 | ... | ... | -0.002264 |
| -0.013325 | ... | ... | 47.925 | 1.150 | 49.075 | 140000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002257 |
| -0.013055 | ... | ... | 46.925 | 1.150 | 48.075 | 141000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00225 |
| -0.012785 | ... | ... | 45.925 | 1.150 | 47.075 | 142000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002243 |
| -0.012515 | ... | ... | 44.925 | 1.150 | 46.075 | 143000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002236 |
| -0.012245 | ... | ... | 43.925 | 1.150 | 45.075 | 144000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002229 |
| -0.011974 | ... | ... | 42.925 | 1.150 | 44.075 | 145000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002221 |
| -0.011704 | ... | ... | 41.925 | 1.150 | 43.075 | 146000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002214 |
| -0.011433 | ... | ... | 40.925 | 1.150 | 42.075 | 147000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002206 |
| -0.011163 | ... | ... | 39.925 | 1.150 | 41.075 | 148000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002198 |
| -0.010892 | ... | ... | 38.925 | 1.150 | 40.075 | 149000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00219 |
| -0.010621 | ... | ... | 37.925 | 1.150 | 39.075 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002181 |
| -0.01035 | ... | ... | 36.925 | 1.150 | 38.075 | 151000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002172 |
| -0.010079 | ... | ... | 35.925 | 1.150 | 37.075 | 152000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002164 |
| -0.009808 | ... | ... | 34.925 | 1.150 | 36.075 | 153000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002155 |
| -0.009537 | ... | ... | 33.925 | 1.150 | 35.075 | 154000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002146 |
| -0.009266 | ... | ... | 32.925 | 1.150 | 34.075 | 155000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002136 |
| -0.008995 | ... | ... | 31.925 | 1.150 | 33.075 | 156000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.002126 |
| -0.008723 | ... | ... | 30.925 | 1.150 | 32.075 | 157000 | 0.025 | 0 | 0.025 | ... | ... | -0.003655 |
| -0.008452 | ... | ... | 29.925 | 1.150 | 31.075 | 158000 | 0.025 | 0 | 0.025 | ... | ... | -0.003635 |
| -0.00818 | ... | ... | 28.925 | 1.150 | 30.075 | 159000 | 0.025 | 0 | 0.025 | ... | ... | -0.003615 |
| -0.007909 | ... | ... | 27.925 | 1.150 | 29.075 | 160000 | 0.025 | 0 | 0.025 | ... | ... | -0.003594 |
| -0.007637 | ... | ... | 26.925 | 1.150 | 28.075 | 161000 | 0.025 | 0 | 0.025 | ... | ... | -0.003573 |
| -0.007366 | ... | ... | 25.925 | 1.150 | 27.075 | 162000 | 0.025 | 0 | 0.025 | ... | ... | -0.00355 |
| -0.007094 | ... | ... | 24.925 | 1.150 | 26.075 | 163000 | 0.025 | 0 | 0.025 | ... | ... | -0.003527 |
| -0.006822 | ... | ... | 23.925 | 1.150 | 25.075 | 164000 | 0.025 | 0 | 0.025 | ... | ... | -0.003503 |
| -0.00655 | ... | ... | 22.925 | 1.150 | 24.075 | 165000 | 0.025 | 0 | 0.025 | ... | ... | -0.003478 |
| -0.006279 | ... | ... | 21.925 | 1.150 | 23.075 | 166000 | 0.025 | 0 | 0.025 | ... | ... | -0.003452 |
| -0.006007 | ... | ... | 20.925 | 1.150 | 22.075 | 167000 | 0.025 | 0 | 0.025 | ... | ... | -0.003425 |
| -0.007827 | ... | ... | 19.925 | 1.175 | 21.100 | 168000 | 0.050 | 0 | 0.050 | ... | ... | -0.00596 |
| -0.007551 | ... | ... | 18.950 | 1.150 | 20.100 | 169000 | 0.050 | 0 | 0.050 | ... | ... | -0.005903 |
| -0.007275 | ... | ... | 17.950 | 1.150 | 19.100 | 170000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | -0.005843 |
| -0.006999 | ... | ... | 16.975 | 1.125 | 18.100 | 171000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00578 |
| -0.006723 | ... | ... | 15.975 | 1.125 | 17.100 | 172000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | -0.005714 |
| -0.008356 | ... | ... | 15 | 1.125 | 16.125 | 173000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.007772 |
| -0.008066 | ... | ... | 14.025 | 1.100 | 15.125 | 174000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.007665 |
| -0.009531 | ... | ... | 13.050 | 1.100 | 14.150 | 175000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.009434 |
| -0.009216 | ... | ... | 12.075 | 1.075 | 13.150 | 176000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.009275 |
| -0.01051 | ... | ... | 11.100 | 1.075 | 12.175 | 177000 | 0.125 | -0.100 | 0.225 | 0.150 | 0.150 | -0.010789 |
| -0.01166 | ... | ... | 10.150 | 1.050 | 11.200 | 178000 | 0.150 | -0.100 | 0.250 | 0.150 | 0.150 | -0.012114 |
| -0.012668 | ... | ... | 9.200 | 1.025 | 10.225 | 179000 | 0.175 | -0.125 | 0.300 | ... | ... | -0.013259 |
| -0.014789 | ... | ... | 8.275 | 1 | 9.275 | 180000 | 0.225 | -0.150 | 0.375 | 0.300 | 0.225 | -0.015501 |
| -0.01655 | ... | ... | 7.350 | 0.975 | 8.325 | 181000 | 0.275 | -0.175 | 0.450 | ... | ... | -0.017338 |
| -0.018961 | ... | ... | 6.475 | 0.925 | 7.400 | 182000 | 0.350 | -0.200 | 0.550 | ... | ... | -0.019791 |
| -0.021674 | ... | ... | 5.600 | 0.900 | 6.500 | 183000 | 0.450 | -0.250 | 0.700 | 0.700 | 0.475 | -0.02251 |
| -0.025105 | 5.450 | 5.450 | 4.775 | 0.875 | 5.650 | 184000 | 0.575 | -0.300 | 0.875 | 0.500 | 0.500 | -0.025169 |
| -0.02736 | ... | ... | 4.025 | 0.775 | 4.800 | 185000 | 0.725 | -0.375 | 1.100 | 0.725 | 0.700 | -0.02747 |
| -0.029556 | ... | ... | 3.300 | 0.700 | 4 | 186000 | 0.925 | -0.475 | 1.400 | 1 | 0.900 | -0.029678 |
| -0.031649 | ... | ... | 2.675 | 0.600 | 3.275 | 187000 | 1.200 | -0.550 | 1.750 | 1.250 | 1.150 | -0.031753 |
| -0.033032 | ... | ... | 2.100 | 0.525 | 2.625 | 188000 | 1.550 | -0.625 | 2.175 | 2 | 1.500 | -0.033093 |
| -0.032464 | 1.900 | 1.900 | 1.600 | 0.400 | 2 | 189000 | 1.925 | -0.750 | 2.675 | 2 | 1.925 | -0.032468 |
| -0.031338 | 1.625 | 1.450 | 1.150 | 0.350 | 1.500 | 190000 | 2.400 | -0.825 | 3.225 | 2.425 | 2.325 | -0.030856 |
| -0.028722 | 1.175 | 1 | 0.825 | 0.250 | 1.075 | 191000 | 2.975 | -0.900 | 3.875 | ... | ... | -0.028143 |
| -0.025297 | ... | ... | 0.575 | 0.175 | 0.750 | 192000 | 3.650 | -0.975 | 4.625 | ... | ... | -0.024613 |
| -0.021085 | ... | ... | 0.400 | 0.100 | 0.500 | 193000 | 4.400 | -1.050 | 5.450 | ... | ... | -0.020303 |
| -0.017734 | 0.400 | 0.400 | 0.275 | 0.075 | 0.350 | 194000 | 5.250 | -1.075 | 6.325 | ... | ... | -0.016889 |
| -0.01375 | ... | ... | 0.200 | 0.025 | 0.225 | 195000 | 6.125 | -1.125 | 7.250 | ... | ... | -0.012877 |
| -0.011994 | 0.175 | 0.175 | 0.150 | 0.025 | 0.175 | 196000 | 7.075 | -1.125 | 8.200 | ... | ... | -0.011156 |
| -0.009711 | ... | ... | 0.100 | 0.025 | 0.125 | 197000 | 8.025 | -1.125 | 9.150 | ... | ... | -0.008957 |
| -0.008467 | ... | ... | 0.075 | 0.025 | 0.100 | 198000 | 9 | -1.125 | 10.125 | ... | ... | -0.007837 |
| -0.006976 | ... | ... | 0.075 | 0 | 0.075 | 199000 | 9.975 | -1.150 | 11.125 | ... | ... | -0.006524 |
| -0.005204 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 10.950 | -1.150 | 12.100 | ... | ... | -0.005005 |
| -0.005303 | ... | ... | 0.050 | 0 | 0.050 | 201000 | 11.950 | -1.150 | 13.100 | ... | ... | -0.005287 |
| -0.005394 | ... | ... | 0.025 | 0.025 | 0.050 | 202000 | 12.950 | -1.125 | 14.075 | ... | ... | -0.005567 |
| -0.003146 | ... | ... | 0.025 | 0 | 0.025 | 203000 | 13.925 | -1.150 | 15.075 | ... | ... | -0.00379 |
| -0.003188 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 14.925 | -1.150 | 16.075 | ... | ... | -0.004062 |
| -0.003226 | ... | ... | 0.025 | 0 | 0.025 | 205000 | 15.925 | -1.150 | 17.075 | ... | ... | -0.004334 |
| -0.001906 | ... | ... | 0.025 | -0.012 | 0.013 | 206000 | 16.925 | -1.150 | 18.075 | ... | ... | -0.004606 |
| -0.001925 | ... | ... | 0.025 | -0.012 | 0.013 | 207000 | 17.925 | -1.150 | 19.075 | ... | ... | -0.004879 |
| -0.001942 | ... | ... | 0.025 | -0.012 | 0.013 | 208000 | 18.925 | -1.150 | 20.075 | ... | ... | -0.005151 |
| -0.001959 | ... | ... | 0.025 | -0.012 | 0.013 | 209000 | 19.925 | -1.150 | 21.075 | ... | ... | -0.005423 |
| -0.001975 | ... | ... | 0.025 | -0.012 | 0.013 | 210000 | 20.925 | -1.150 | 22.075 | ... | ... | -0.005695 |
| -0.001991 | ... | ... | 0.025 | -0.012 | 0.013 | 211000 | 21.925 | -1.150 | 23.075 | ... | ... | -0.005967 |
| -0.002005 | ... | ... | 0.025 | -0.012 | 0.013 | 212000 | 22.925 | -1.150 | 24.075 | ... | ... | -0.006239 |
| -0.002019 | ... | ... | 0.025 | -0.012 | 0.013 | 213000 | 23.925 | -1.150 | 25.075 | ... | ... | -0.00651 |
| -0.002032 | ... | ... | 0.025 | -0.012 | 0.013 | 214000 | 24.925 | -1.150 | 26.075 | ... | ... | -0.006782 |
| -0.002045 | ... | ... | 0.025 | -0.012 | 0.013 | 215000 | 25.925 | -1.150 | 27.075 | ... | ... | -0.007054 |
| -0.002058 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 26.925 | -1.150 | 28.075 | ... | ... | -0.007326 |
| -0.00207 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 27.925 | -1.150 | 29.075 | ... | ... | -0.007598 |
| -0.002082 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 28.925 | -1.150 | 30.075 | ... | ... | -0.00787 |
| -0.002093 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 29.925 | -1.150 | 31.075 | ... | ... | -0.008142 |
| -0.002104 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 30.925 | -1.150 | 32.075 | ... | ... | -0.008413 |
| -0.002114 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 31.925 | -1.150 | 33.075 | ... | ... | -0.008685 |
| -0.002125 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 32.925 | -1.150 | 34.075 | ... | ... | -0.008957 |
| -0.002135 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 33.925 | -1.150 | 35.075 | ... | ... | -0.009228 |
| -0.002144 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 34.925 | -1.150 | 36.075 | ... | ... | -0.0095 |
| -0.002154 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 35.925 | -1.150 | 37.075 | ... | ... | -0.009772 |
| -0.002163 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 36.925 | -1.150 | 38.075 | ... | ... | -0.010043 |
| -0.002171 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 37.925 | -1.150 | 39.075 | ... | ... | -0.010315 |
| -0.00218 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 38.925 | -1.150 | 40.075 | ... | ... | -0.010586 |
| -0.002189 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 39.925 | -1.150 | 41.075 | ... | ... | -0.010858 |
| -0.002197 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 40.925 | -1.150 | 42.075 | ... | ... | -0.011129 |
| -0.002206 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 41.925 | -1.150 | 43.075 | ... | ... | -0.0114 |
| -0.002213 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 42.925 | -1.150 | 44.075 | ... | ... | -0.011672 |
| -0.002221 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 43.925 | -1.150 | 45.075 | ... | ... | -0.011943 |
| -0.002228 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 44.925 | -1.150 | 46.075 | ... | ... | -0.012214 |
| -0.002235 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 45.925 | -1.150 | 47.075 | ... | ... | -0.012485 |
| -0.002243 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 46.925 | -1.150 | 48.075 | ... | ... | -0.012756 |
| -0.002257 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 48.925 | -1.150 | 50.075 | ... | ... | -0.013299 |
| -0.002271 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 50.925 | -1.150 | 52.075 | ... | ... | -0.013841 |
| -0.002283 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 52.925 | -1.150 | 54.075 | ... | ... | -0.014383 |
| -0.002296 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 54.925 | -1.150 | 56.075 | ... | ... | -0.014924 |
| -0.002308 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 56.925 | -1.150 | 58.075 | ... | ... | -0.015466 |
| -0.00232 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 58.925 | -1.150 | 60.075 | ... | ... | -0.016007 |
| -0.002331 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 60.925 | -1.150 | 62.075 | ... | ... | -0.016549 |
| -0.002342 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 62.925 | -1.150 | 64.075 | ... | ... | -0.01709 |
| -0.002352 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 64.925 | -1.150 | 66.075 | ... | ... | -0.017631 |
| -0.002363 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 66.925 | -1.150 | 68.075 | ... | ... | -0.018171 |
| -0.002373 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 68.925 | -1.150 | 70.075 | ... | ... | -0.018712 |
| -0.002382 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 70.925 | -1.150 | 72.075 | ... | ... | -0.019252 |
| -0.002391 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 72.925 | -1.150 | 74.075 | ... | ... | -0.019792 |
| -0.002401 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 74.925 | -1.150 | 76.075 | ... | ... | -0.020332 |
| -0.00241 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 76.925 | -1.150 | 78.075 | ... | ... | -0.020872 |
| -0.002419 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 78.925 | -1.150 | 80.075 | ... | ... | -0.021411 |
| -0.002427 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 80.925 | -1.150 | 82.075 | ... | ... | -0.021951 |
| -0.002435 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 82.925 | -1.150 | 84.075 | ... | ... | -0.02249 |
| -0.002443 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 84.925 | -1.150 | 86.075 | ... | ... | -0.023029 |
| -0.002451 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 86.925 | -1.150 | 88.075 | ... | ... | -0.023567 |
| -0.002459 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 88.925 | -1.150 | 90.075 | ... | ... | -0.024106 |
| -0.002466 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 90.925 | -1.150 | 92.075 | ... | ... | -0.024644 |
| -0.002474 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 92.925 | -1.150 | 94.075 | ... | ... | -0.025182 |
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.