Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01371 | ... | ... | 122.825 | 2.375 | 125.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000546 |
| -0.01356 | ... | ... | 120.825 | 2.375 | 123.200 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000545 |
| -0.013408 | ... | ... | 118.825 | 2.375 | 121.200 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000544 |
| -0.013252 | ... | ... | 116.825 | 2.375 | 119.200 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000543 |
| -0.013092 | ... | ... | 114.825 | 2.375 | 117.200 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000542 |
| -0.01293 | ... | ... | 112.825 | 2.375 | 115.200 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000541 |
| -0.012766 | ... | ... | 110.825 | 2.375 | 113.200 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000539 |
| -0.012598 | ... | ... | 108.825 | 2.375 | 111.200 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000538 |
| -0.012428 | ... | ... | 106.825 | 2.375 | 109.200 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.000964 |
| -0.012256 | ... | ... | 104.825 | 2.375 | 107.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000961 |
| -0.012082 | ... | ... | 102.825 | 2.375 | 105.200 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000959 |
| -0.011906 | ... | ... | 100.825 | 2.375 | 103.200 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000956 |
| -0.011728 | ... | ... | 98.825 | 2.375 | 101.200 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000953 |
| -0.011547 | ... | ... | 96.825 | 2.375 | 99.200 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.001332 |
| -0.011366 | ... | ... | 94.825 | 2.375 | 97.200 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.001327 |
| -0.011182 | ... | ... | 92.825 | 2.375 | 95.200 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001323 |
| -0.010997 | ... | ... | 90.825 | 2.375 | 93.200 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001318 |
| -0.010811 | ... | ... | 88.825 | 2.375 | 91.200 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.001664 |
| -0.010623 | ... | ... | 86.825 | 2.375 | 89.200 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.001658 |
| -0.010434 | ... | ... | 84.825 | 2.375 | 87.200 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.001652 |
| -0.010244 | ... | ... | 82.825 | 2.375 | 85.200 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.001973 |
| -0.010052 | ... | ... | 80.825 | 2.375 | 83.200 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.001965 |
| -0.009859 | ... | ... | 78.825 | 2.375 | 81.200 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.002267 |
| -0.009666 | ... | ... | 76.825 | 2.375 | 79.200 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.002257 |
| -0.009471 | ... | ... | 74.825 | 2.375 | 77.200 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.002542 |
| -0.009275 | ... | ... | 72.825 | 2.375 | 75.200 | 138000 | 0.200 | 0 | 0.200 | ... | ... | -0.002814 |
| -0.009078 | ... | ... | 70.825 | 2.375 | 73.200 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.002799 |
| -0.008881 | ... | ... | 68.825 | 2.375 | 71.200 | 142000 | 0.225 | 0 | 0.225 | ... | ... | -0.003056 |
| -0.008682 | ... | ... | 66.825 | 2.375 | 69.200 | 144000 | 0.250 | 0 | 0.250 | ... | ... | -0.003302 |
| -0.008483 | ... | ... | 64.825 | 2.375 | 67.200 | 146000 | 0.275 | 0 | 0.275 | ... | ... | -0.003538 |
| -0.008283 | ... | ... | 62.825 | 2.375 | 65.200 | 148000 | 0.300 | 0 | 0.300 | ... | ... | -0.003763 |
| -0.008083 | ... | ... | 60.825 | 2.375 | 63.200 | 150000 | 0.325 | 0 | 0.325 | ... | ... | -0.003978 |
| -0.007881 | ... | ... | 58.825 | 2.375 | 61.200 | 152000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.004413 |
| -0.007679 | ... | ... | 56.825 | 2.375 | 59.200 | 154000 | 0.400 | 0 | 0.400 | ... | ... | -0.004603 |
| -0.007618 | ... | ... | 54.850 | 2.375 | 57.225 | 156000 | 0.450 | 0 | 0.450 | ... | ... | -0.004998 |
| -0.007555 | ... | ... | 52.875 | 2.375 | 55.250 | 158000 | 0.500 | 0 | 0.500 | ... | ... | -0.005369 |
| -0.007491 | ... | ... | 50.900 | 2.375 | 53.275 | 160000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.005914 |
| -0.007562 | ... | ... | 48.950 | 2.375 | 51.325 | 162000 | 0.625 | 0 | 0.625 | ... | ... | -0.006237 |
| -0.007628 | ... | ... | 47.025 | 2.350 | 49.375 | 164000 | 0.700 | 0 | 0.700 | ... | ... | -0.006719 |
| -0.007822 | ... | ... | 45.100 | 2.350 | 47.450 | 166000 | 0.800 | 0 | 0.800 | ... | ... | -0.007336 |
| -0.008135 | ... | ... | 43.175 | 2.375 | 45.550 | 168000 | 0.900 | 0 | 0.900 | ... | ... | -0.007907 |
| -0.008558 | ... | ... | 41.300 | 2.375 | 43.675 | 170000 | 1.025 | 0.025 | 1 | ... | ... | -0.008584 |
| -0.008955 | ... | ... | 39.425 | 2.375 | 41.800 | 172000 | 1.150 | 0.025 | 1.125 | ... | ... | -0.009204 |
| -0.009326 | ... | ... | 37.575 | 2.350 | 39.925 | 174000 | 1.225 | -0.050 | 1.275 | 1.225 | 1.200 | -0.009495 |
| -0.009785 | ... | ... | 35.725 | 2.350 | 38.075 | 176000 | 1.425 | 0 | 1.425 | ... | ... | -0.010412 |
| -0.010426 | ... | ... | 33.900 | 2.375 | 36.275 | 178000 | 1.600 | 0.025 | 1.575 | ... | ... | -0.011112 |
| -0.010909 | ... | ... | 32.100 | 2.350 | 34.450 | 180000 | 1.775 | 0 | 1.775 | ... | ... | -0.011736 |
| -0.011547 | ... | ... | 30.350 | 2.325 | 32.675 | 182000 | 1.975 | 0 | 1.975 | ... | ... | -0.012397 |
| -0.012214 | ... | ... | 28.600 | 2.325 | 30.925 | 184000 | 2.200 | 0 | 2.200 | 2.200 | 2.200 | -0.013076 |
| -0.012896 | ... | ... | 26.875 | 2.325 | 29.200 | 186000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.013758 |
| -0.01358 | ... | ... | 25.200 | 2.300 | 27.500 | 188000 | 2.725 | -0.050 | 2.775 | ... | ... | -0.014427 |
| -0.014329 | ... | ... | 23.550 | 2.300 | 25.850 | 190000 | 3 | -0.050 | 3.050 | 3 | 3 | -0.014985 |
| -0.015042 | ... | ... | 21.950 | 2.275 | 24.225 | 192000 | 3.400 | -0.075 | 3.475 | 3.400 | 3.325 | -0.015826 |
| -0.015705 | ... | ... | 20.400 | 2.225 | 22.625 | 194000 | 3.775 | -0.100 | 3.875 | 3.750 | 3.750 | -0.016436 |
| -0.016373 | ... | ... | 18.875 | 2.200 | 21.075 | 196000 | 4.200 | -0.125 | 4.325 | 4.275 | 4.150 | -0.017039 |
| -0.01702 | ... | ... | 17.400 | 2.175 | 19.575 | 198000 | 4.600 | -0.050 | 4.650 | 4.600 | 4.600 | -0.017416 |
| -0.017566 | ... | ... | 15.975 | 2.125 | 18.100 | 200000 | 5.150 | -0.200 | 5.350 | 5.200 | 5.075 | -0.018005 |
| -0.018056 | ... | ... | 14.600 | 2.075 | 16.675 | 202000 | 5.700 | -0.250 | 5.950 | 5.700 | 5.700 | -0.018397 |
| -0.018471 | 15.300 | 15.300 | 15.325 | -0.025 | 15.300 | 204000 | 6.325 | 0.025 | 6.300 | 6.325 | 6.325 | -0.018757 |
| -0.018792 | ... | ... | 12.025 | 1.950 | 13.975 | 206000 | 6.900 | -0.025 | 6.925 | 6.950 | 6.850 | -0.0188 |
| -0.019003 | ... | ... | 10.800 | 1.900 | 12.700 | 208000 | 7.600 | -0.425 | 8.025 | 7.700 | 7.550 | -0.018887 |
| -0.01909 | 11.225 | 11.200 | 9.650 | 1.825 | 11.475 | 210000 | 8.450 | 0.125 | 8.325 | 8.450 | 8.300 | -0.019037 |
| -0.019038 | 9.650 | 9.200 | 8.575 | 1.725 | 10.300 | 212000 | 9.125 | 0 | 9.125 | 9.125 | 9.125 | -0.018599 |
| -0.018885 | 9.100 | 8.150 | 7.575 | 1.625 | 9.200 | 214000 | 10.075 | 0.100 | 9.975 | 10.075 | 10.075 | -0.018443 |
| -0.01862 | 7.750 | 6.700 | 6.650 | 1.525 | 8.175 | 216000 | 11.050 | 0.125 | 10.925 | 11.050 | 11.050 | -0.018075 |
| -0.018086 | 7.150 | 7.150 | 7.225 | -0.075 | 7.150 | 218000 | 11.950 | -0.875 | 12.825 | ... | ... | -0.017287 |
| -0.017793 | ... | ... | 5.025 | 1.350 | 6.375 | 220000 | 13.050 | -0.975 | 14.025 | ... | ... | -0.016625 |
| -0.017244 | ... | ... | 4.325 | 1.275 | 5.600 | 222000 | 14.225 | -1.075 | 15.300 | ... | ... | -0.015851 |
| -0.016545 | ... | ... | 3.725 | 1.150 | 4.875 | 224000 | 15.475 | -1.175 | 16.650 | ... | ... | -0.014978 |
| -0.01583 | 4.250 | 4.250 | 4.250 | 0 | 4.250 | 226000 | 16.825 | -1.250 | 18.075 | ... | ... | -0.014091 |
| -0.015071 | ... | ... | 2.725 | 0.975 | 3.700 | 228000 | 18.225 | -1.350 | 19.575 | ... | ... | -0.013094 |
| -0.014226 | ... | ... | 2.325 | 0.875 | 3.200 | 230000 | 19.700 | -1.450 | 21.150 | ... | ... | -0.012079 |
| -0.013318 | 2.350 | 2.350 | 1.975 | 0.775 | 2.750 | 232000 | 21.225 | -1.575 | 22.800 | ... | ... | -0.011007 |
| -0.012812 | 2.475 | 2.450 | 2.375 | 0.100 | 2.475 | 234000 | 22.825 | -1.650 | 24.475 | ... | ... | -0.009996 |
| -0.011608 | 1.750 | 1.750 | 1.425 | 0.625 | 2.050 | 236000 | 24.475 | -1.725 | 26.200 | ... | ... | -0.009001 |
| -0.010799 | ... | ... | 1.225 | 0.550 | 1.775 | 238000 | 26.175 | -1.800 | 27.975 | ... | ... | -0.008062 |
| -0.009958 | ... | ... | 1.050 | 0.475 | 1.525 | 240000 | 27.900 | -1.900 | 29.800 | ... | ... | -0.007105 |
| -0.009103 | ... | ... | 0.900 | 0.400 | 1.300 | 242000 | 29.675 | -1.975 | 31.650 | ... | ... | -0.006271 |
| -0.008383 | ... | ... | 0.775 | 0.350 | 1.125 | 244000 | 31.500 | -2.025 | 33.525 | ... | ... | -0.005606 |
| -0.007707 | ... | ... | 0.650 | 0.325 | 0.975 | 246000 | 33.325 | -2.075 | 35.400 | ... | ... | -0.004878 |
| -0.007098 | ... | ... | 0.575 | 0.275 | 0.850 | 248000 | 35.200 | -2.125 | 37.325 | ... | ... | -0.004378 |
| -0.006579 | ... | ... | 0.500 | 0.250 | 0.750 | 250000 | 37.100 | -2.175 | 39.275 | ... | ... | -0.003993 |
| -0.006007 | ... | ... | 0.425 | 0.225 | 0.650 | 252000 | 39 | -2.225 | 41.225 | ... | ... | -0.003586 |
| -0.005557 | ... | ... | 0.375 | 0.200 | 0.575 | 254000 | 40.950 | -2.250 | 43.200 | ... | ... | -0.003478 |
| -0.005066 | ... | ... | 0.325 | 0.175 | 0.500 | 256000 | 42.875 | -2.300 | 45.175 | ... | ... | -0.003203 |
| -0.004732 | ... | ... | 0.275 | 0.175 | 0.450 | 258000 | 44.850 | -2.325 | 47.175 | ... | ... | -0.003248 |
| -0.004373 | ... | ... | 0.250 | 0.150 | 0.400 | 260000 | 46.825 | -2.350 | 49.175 | ... | ... | -0.003293 |
| -0.003988 | ... | ... | 0.225 | 0.125 | 0.350 | 262000 | 48.800 | -2.375 | 51.175 | ... | ... | -0.003337 |
| -0.003801 | ... | ... | 0.200 | 0.125 | 0.325 | 264000 | 50.800 | -2.375 | 53.175 | ... | ... | -0.003546 |
| -0.003369 | ... | ... | 0.175 | 0.100 | 0.275 | 266000 | 52.800 | -2.375 | 55.175 | ... | ... | -0.003755 |
| -0.003153 | ... | ... | 0.175 | 0.075 | 0.250 | 268000 | 54.800 | -2.375 | 57.175 | ... | ... | -0.003963 |
| -0.002926 | ... | ... | 0.150 | 0.075 | 0.225 | 270000 | 56.800 | -2.375 | 59.175 | ... | ... | -0.004171 |
| -0.002686 | ... | ... | 0.125 | 0.075 | 0.200 | 272000 | 58.800 | -2.375 | 61.175 | ... | ... | -0.004379 |
| -0.002704 | ... | ... | 0.125 | 0.075 | 0.200 | 274000 | 60.800 | -2.375 | 63.175 | ... | ... | -0.004586 |
| -0.002448 | ... | ... | 0.125 | 0.050 | 0.175 | 276000 | 62.800 | -2.375 | 65.175 | ... | ... | -0.004793 |
| -0.002178 | ... | ... | 0.100 | 0.050 | 0.150 | 278000 | 64.800 | -2.375 | 67.175 | ... | ... | -0.005 |
| -0.002191 | ... | ... | 0.100 | 0.050 | 0.150 | 280000 | 66.800 | -2.375 | 69.175 | ... | ... | -0.005206 |
| -0.001903 | ... | ... | 0.100 | 0.025 | 0.125 | 282000 | 68.800 | -2.375 | 71.175 | ... | ... | -0.005412 |
| -0.001913 | ... | ... | 0.100 | 0.025 | 0.125 | 284000 | 70.800 | -2.375 | 73.175 | ... | ... | -0.005618 |
| -0.001923 | ... | ... | 0.075 | 0.050 | 0.125 | 286000 | 72.800 | -2.375 | 75.175 | ... | ... | -0.005824 |
| -0.001613 | ... | ... | 0.075 | 0.025 | 0.100 | 288000 | 74.800 | -2.375 | 77.175 | ... | ... | -0.006029 |
| -0.00162 | ... | ... | 0.075 | 0.025 | 0.100 | 290000 | 76.800 | -2.375 | 79.175 | ... | ... | -0.006235 |
| -0.001628 | ... | ... | 0.075 | 0.025 | 0.100 | 292000 | 78.800 | -2.375 | 81.175 | ... | ... | -0.00644 |
| -0.001291 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 80.800 | -2.375 | 83.175 | ... | ... | -0.006644 |
| -0.001297 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 82.800 | -2.375 | 85.175 | ... | ... | -0.006849 |
| -0.001302 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 84.800 | -2.375 | 87.175 | ... | ... | -0.007053 |
| -0.001307 | ... | ... | 0.075 | 0 | 0.075 | 300000 | 86.800 | -2.375 | 89.175 | ... | ... | -0.007257 |
| -0.001312 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 88.800 | -2.375 | 91.175 | ... | ... | -0.007461 |
| -0.001317 | ... | ... | 0.050 | 0.025 | 0.075 | 304000 | 90.800 | -2.375 | 93.175 | ... | ... | -0.007664 |
| -0.000944 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 92.800 | -2.375 | 95.175 | ... | ... | -0.007868 |
| -0.000947 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 94.800 | -2.375 | 97.175 | ... | ... | -0.008071 |
| -0.00095 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 96.800 | -2.375 | 99.175 | ... | ... | -0.008273 |
| -0.000953 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 98.800 | -2.375 | 101.175 | ... | ... | -0.008476 |
| -0.000957 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.800 | -2.375 | 103.175 | ... | ... | -0.008678 |
| 0 | ... | ... | ... | ... | ... | 316000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 318000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 320000 | ... | ... | ... | ... | ... | 0 |
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.