Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.014008 | ... | ... | 147.250 | -2.025 | 145.225 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| 0.013821 | ... | ... | 145.250 | -2.025 | 143.225 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000544 |
| 0.013634 | ... | ... | 143.250 | -2.025 | 141.225 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000543 |
| 0.013447 | ... | ... | 141.250 | -2.025 | 139.225 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000542 |
| 0.01326 | ... | ... | 139.250 | -2.025 | 137.225 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000541 |
| 0.013073 | ... | ... | 137.250 | -2.025 | 135.225 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00054 |
| 0.012886 | ... | ... | 135.250 | -2.025 | 133.225 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| 0.012699 | ... | ... | 133.250 | -2.025 | 131.225 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000539 |
| 0.012512 | ... | ... | 131.250 | -2.025 | 129.225 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000538 |
| 0.012325 | ... | ... | 129.250 | -2.025 | 127.225 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000537 |
| 0.012138 | ... | ... | 127.250 | -2.025 | 125.225 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000536 |
| 0.01195 | ... | ... | 125.250 | -2.025 | 123.225 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000535 |
| 0.011763 | ... | ... | 123.250 | -2.025 | 121.225 | 112000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.000936 |
| 0.011576 | ... | ... | 121.250 | -2.025 | 119.225 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000934 |
| 0.011389 | ... | ... | 119.250 | -2.025 | 117.225 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000932 |
| 0.011202 | ... | ... | 117.250 | -2.025 | 115.225 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.00093 |
| 0.011015 | ... | ... | 115.250 | -2.025 | 113.225 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000928 |
| 0.010828 | ... | ... | 113.250 | -2.025 | 111.225 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000926 |
| 0.010641 | ... | ... | 111.250 | -2.025 | 109.225 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000923 |
| 0.010454 | ... | ... | 109.250 | -2.025 | 107.225 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000921 |
| 0.010267 | ... | ... | 107.250 | -2.025 | 105.225 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000919 |
| 0.01008 | ... | ... | 105.250 | -2.025 | 103.225 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000917 |
| 0.009893 | ... | ... | 103.250 | -2.025 | 101.225 | 132000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001642 |
| 0.009706 | ... | ... | 101.250 | -2.025 | 99.225 | 134000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001637 |
| 0.009519 | ... | ... | 99.250 | -2.025 | 97.225 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.001632 |
| 0.009332 | ... | ... | 97.250 | -2.025 | 95.225 | 138000 | 0.050 | 0 | 0.050 | ... | ... | -0.001628 |
| 0.009145 | ... | ... | 95.250 | -2.025 | 93.225 | 140000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002274 |
| 0.008958 | ... | ... | 93.250 | -2.025 | 91.225 | 142000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002266 |
| 0.008771 | ... | ... | 91.250 | -2.025 | 89.225 | 144000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002863 |
| 0.008584 | ... | ... | 89.250 | -2.025 | 87.225 | 146000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002852 |
| 0.008397 | ... | ... | 87.250 | -2.025 | 85.225 | 148000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002842 |
| 0.00821 | ... | ... | 85.250 | -2.025 | 83.225 | 150000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003396 |
| 0.008023 | ... | ... | 83.250 | -2.025 | 81.225 | 152000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003383 |
| 0.007836 | ... | ... | 81.250 | -2.025 | 79.225 | 154000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.003905 |
| 0.007649 | ... | ... | 79.250 | -2.025 | 77.225 | 156000 | 0.150 | 0 | 0.150 | ... | ... | -0.003887 |
| 0.007462 | ... | ... | 77.250 | -2.025 | 75.225 | 158000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.004381 |
| 0.007275 | ... | ... | 75.250 | -2.025 | 73.225 | 160000 | 0.175 | 0 | 0.175 | ... | ... | -0.00436 |
| 0.007088 | ... | ... | 73.250 | -2.025 | 71.225 | 162000 | 0.200 | 0 | 0.200 | ... | ... | -0.004827 |
| 0.006901 | ... | ... | 71.250 | -2.025 | 69.225 | 164000 | 0.225 | 0 | 0.225 | ... | ... | -0.005273 |
| 0.006714 | ... | ... | 69.250 | -2.025 | 67.225 | 166000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | -0.005701 |
| 0.006527 | ... | ... | 67.250 | -2.025 | 65.225 | 168000 | 0.275 | 0 | 0.275 | ... | ... | -0.00611 |
| 0.00634 | ... | ... | 65.250 | -2 | 63.250 | 170000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | -0.006502 |
| 0.006153 | ... | ... | 63.275 | -2.025 | 61.250 | 172000 | 0.250 | -0.100 | 0.350 | 0.250 | 0.250 | -0.005599 |
| 0.005966 | ... | ... | 61.300 | -2.025 | 59.275 | 174000 | 0.375 | 0 | 0.375 | ... | ... | -0.007635 |
| 0.005779 | ... | ... | 59.325 | -2 | 57.325 | 176000 | 0.425 | 0 | 0.425 | ... | ... | -0.008349 |
| 0.005592 | ... | ... | 57.350 | -2 | 55.350 | 178000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.009024 |
| 0.005405 | ... | ... | 55.400 | -2 | 53.400 | 180000 | 0.525 | 0 | 0.525 | 0.525 | 0.525 | -0.009662 |
| 0.005218 | ... | ... | 53.450 | -2 | 51.450 | 182000 | 0.600 | 0.025 | 0.575 | 0.575 | 0.575 | -0.010601 |
| 0.005031 | ... | ... | 51.500 | -1.975 | 49.525 | 184000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.011478 |
| 0.004844 | ... | ... | 49.575 | -1.975 | 47.600 | 186000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.0123 |
| 0.004657 | ... | ... | 47.650 | -1.950 | 45.700 | 188000 | 0.850 | 0.075 | 0.775 | ... | ... | -0.013359 |
| 0.00447 | ... | ... | 45.750 | -1.925 | 43.825 | 190000 | 0.950 | 0.075 | 0.875 | ... | ... | -0.014342 |
| 0.004283 | ... | ... | 43.850 | -1.925 | 41.925 | 192000 | 1.075 | 0.100 | 0.975 | ... | ... | -0.015516 |
| 0.004096 | ... | ... | 41.975 | -1.900 | 40.075 | 194000 | 1.200 | 0.125 | 1.075 | ... | ... | -0.016596 |
| 0.003909 | ... | ... | 40.100 | -1.875 | 38.225 | 196000 | 1.350 | 0.150 | 1.200 | ... | ... | -0.017825 |
| 0.003722 | ... | ... | 38.250 | -1.850 | 36.400 | 198000 | 1.500 | 0.150 | 1.350 | ... | ... | -0.018946 |
| 0.003535 | ... | ... | 36.425 | -1.850 | 34.575 | 200000 | 1.675 | 0.175 | 1.500 | 1.700 | 1.475 | -0.020176 |
| 0.003348 | ... | ... | 34.625 | -1.850 | 32.775 | 202000 | 1.875 | 0.175 | 1.700 | ... | ... | -0.021485 |
| 0.003161 | ... | ... | 32.850 | -1.825 | 31.025 | 204000 | 2.100 | 0.200 | 1.900 | ... | ... | -0.022845 |
| 0.002974 | ... | ... | 31.075 | -1.775 | 29.300 | 206000 | 2.350 | 0.225 | 2.125 | ... | ... | -0.02423 |
| 0.002787 | 26.750 | 26.750 | 29.350 | -1.750 | 27.600 | 208000 | 2.100 | -0.550 | 2.650 | 2.100 | 2.100 | -0.02198 |
| 0.0026 | ... | ... | 27.675 | -1.750 | 25.925 | 210000 | 2.275 | -0.675 | 2.950 | 2.400 | 2.250 | -0.022727 |
| 0.002413 | ... | ... | 26.025 | -1.700 | 24.325 | 212000 | 2.550 | -0.775 | 3.325 | 2.550 | 2.550 | -0.023998 |
| 0.002226 | ... | ... | 24.400 | -1.650 | 22.750 | 214000 | 2.875 | -0.850 | 3.725 | 3.125 | 2.875 | -0.025375 |
| 0.002039 | ... | ... | 22.825 | -1.625 | 21.200 | 216000 | 4.175 | 0.400 | 3.775 | 4.050 | 4.050 | -0.031746 |
| -0.001303 | ... | ... | 21.275 | -1.575 | 19.700 | 218000 | 3.575 | -1.075 | 4.650 | 3.575 | 3.575 | -0.027716 |
| -0.007004 | ... | ... | 19.800 | -1.550 | 18.250 | 220000 | 4.100 | -1.075 | 5.175 | 4.400 | 4.100 | -0.029389 |
| -0.011425 | ... | ... | 18.350 | -1.475 | 16.875 | 222000 | 4.600 | -1.175 | 5.775 | 4.775 | 4.600 | -0.030609 |
| -0.015012 | ... | ... | 16.975 | -1.425 | 15.550 | 224000 | 6.425 | 0.575 | 5.850 | ... | ... | -0.037043 |
| -0.017986 | ... | ... | 15.650 | -1.375 | 14.275 | 226000 | 5.875 | -1.250 | 7.125 | 5.875 | 5.875 | -0.03323 |
| -0.020444 | ... | ... | 14.375 | -1.325 | 13.050 | 228000 | 6.250 | -1.650 | 7.900 | 6.250 | 6.250 | -0.032991 |
| -0.022637 | 13.750 | 11.500 | 13.150 | -1.225 | 11.925 | 230000 | 7.650 | -1.075 | 8.725 | 7.650 | 7.650 | -0.036234 |
| -0.024184 | 11.400 | 11.400 | 12 | -1.200 | 10.800 | 232000 | 9.600 | 0.825 | 8.775 | ... | ... | -0.040827 |
| -0.025409 | 9.450 | 9.450 | 10.900 | -1.150 | 9.750 | 234000 | 8.475 | -2.050 | 10.525 | 10 | 8.475 | -0.03434 |
| -0.026317 | 8.300 | 8.300 | 9.850 | -1.075 | 8.775 | 236000 | 9.875 | -1.650 | 11.525 | 10.175 | 9.800 | -0.036231 |
| -0.026836 | 7.850 | 7.850 | 8.875 | -1.025 | 7.850 | 238000 | 10.450 | -2.125 | 12.575 | 10.750 | 10.450 | -0.034913 |
| -0.033109 | 8.775 | 7.900 | 7 | 1.775 | 8.775 | 240000 | 11.575 | -2.125 | 13.700 | 11.625 | 11.575 | -0.03504 |
| -0.030974 | 7.350 | 7.125 | 6.225 | 1.125 | 7.350 | 242000 | 14.875 | 1.100 | 13.775 | ... | ... | -0.042235 |
| -0.026692 | ... | ... | 6.325 | -0.825 | 5.500 | 244000 | 16.150 | 1.175 | 14.975 | ... | ... | -0.042263 |
| -0.030737 | 6.050 | 5 | 4.850 | 1.200 | 6.050 | 246000 | 17.475 | 1.250 | 16.225 | 16.950 | 15.275 | -0.042163 |
| -0.025447 | 4.425 | 4.125 | 4.950 | -0.675 | 4.275 | 248000 | 18.875 | 1.325 | 17.550 | ... | ... | -0.042049 |
| -0.027728 | 4.475 | 4.475 | 3.750 | 0.725 | 4.475 | 250000 | 20.325 | 1.375 | 18.950 | ... | ... | -0.041859 |
| -0.028943 | 4.450 | 4.200 | 3.275 | 1.175 | 4.450 | 252000 | 21.850 | 1.450 | 20.400 | ... | ... | -0.041716 |
| -0.022425 | ... | ... | 3.375 | -0.500 | 2.875 | 254000 | 23.425 | 1.525 | 21.900 | ... | ... | -0.041559 |
| -0.021326 | 3.150 | 3.150 | 2.950 | -0.425 | 2.525 | 256000 | 25.050 | 1.575 | 23.475 | ... | ... | -0.041416 |
| -0.02024 | 2.550 | 2.550 | 2.575 | -0.350 | 2.225 | 258000 | 26.725 | 1.625 | 25.100 | ... | ... | -0.041318 |
| -0.022883 | 2.550 | 2.550 | 1.950 | 0.600 | 2.550 | 260000 | 28.450 | 1.700 | 26.750 | ... | ... | -0.041295 |
| -0.021599 | 2.250 | 2.250 | 1.725 | 0.525 | 2.250 | 262000 | 30.200 | 1.750 | 28.450 | ... | ... | -0.041259 |
| -0.020778 | 2.050 | 2.050 | 1.500 | 0.550 | 2.050 | 264000 | 32 | 1.800 | 30.200 | ... | ... | -0.041349 |
| -0.01791 | 1.600 | 1.600 | 1.325 | 0.275 | 1.600 | 266000 | 33.800 | 1.800 | 32 | ... | ... | -0.041344 |
| -0.014496 | ... | ... | 1.350 | -0.200 | 1.150 | 268000 | 35.625 | 1.825 | 33.800 | ... | ... | -0.041378 |
| -0.014767 | 1.150 | 1.150 | 1.025 | 0.125 | 1.150 | 270000 | 37.475 | 1.850 | 35.625 | ... | ... | -0.041465 |
| -0.013837 | 1.025 | 1.025 | 0.900 | 0.125 | 1.025 | 272000 | 39.350 | 1.875 | 37.475 | ... | ... | -0.041621 |
| -0.0128 | 0.900 | 0.900 | 0.800 | 0.100 | 0.900 | 274000 | 41.250 | 1.900 | 39.350 | ... | ... | -0.041857 |
| -0.011093 | ... | ... | 0.850 | -0.125 | 0.725 | 276000 | 43.175 | 1.925 | 41.250 | ... | ... | -0.042187 |
| -0.010076 | ... | ... | 0.750 | -0.125 | 0.625 | 278000 | 45.075 | 1.925 | 43.150 | ... | ... | -0.042336 |
| -0.009275 | ... | ... | 0.675 | -0.125 | 0.550 | 280000 | 47 | 1.925 | 45.075 | ... | ... | -0.042589 |
| -0.008735 | 0.600 | 0.600 | 0.600 | -0.100 | 0.500 | 282000 | 48.950 | 1.950 | 47 | ... | ... | -0.042957 |
| -0.008154 | ... | ... | 0.525 | -0.075 | 0.450 | 284000 | 50.900 | 1.950 | 48.950 | ... | ... | -0.043298 |
| -0.007531 | ... | ... | 0.475 | -0.075 | 0.400 | 286000 | 52.875 | 1.975 | 50.900 | ... | ... | -0.043768 |
| -0.007237 | ... | ... | 0.425 | -0.050 | 0.375 | 288000 | 54.825 | 1.975 | 52.850 | ... | ... | -0.044063 |
| -0.00654 | ... | ... | 0.375 | -0.050 | 0.325 | 290000 | 56.800 | 1.975 | 54.825 | ... | ... | -0.044493 |
| -0.005793 | ... | ... | 0.350 | -0.075 | 0.275 | 292000 | 58.800 | 2 | 56.800 | ... | ... | -0.045065 |
| -0.00542 | ... | ... | 0.300 | -0.050 | 0.250 | 294000 | 60.775 | 2 | 58.775 | ... | ... | -0.045465 |
| -0.005027 | ... | ... | 0.275 | -0.050 | 0.225 | 296000 | 62.775 | 2.025 | 60.750 | ... | ... | -0.046012 |
| -0.004613 | ... | ... | 0.250 | -0.050 | 0.200 | 298000 | 64.775 | 2.025 | 62.750 | ... | ... | -0.046548 |
| -0.004176 | ... | ... | 0.225 | -0.050 | 0.175 | 300000 | 66.775 | 2.025 | 64.750 | ... | ... | -0.047074 |
| -0.004203 | ... | ... | 0.200 | -0.025 | 0.175 | 302000 | 68.775 | 2.025 | 66.750 | ... | ... | -0.047591 |
| -0.003738 | ... | ... | 0.200 | -0.050 | 0.150 | 304000 | 70.775 | 2.025 | 68.750 | ... | ... | -0.048098 |
| -0.00376 | ... | ... | 0.175 | -0.025 | 0.150 | 306000 | 72.775 | 2.025 | 70.750 | ... | ... | -0.048597 |
| -0.003264 | ... | ... | 0.150 | -0.025 | 0.125 | 308000 | 74.775 | 2.025 | 72.750 | ... | ... | -0.049088 |
| -0.003281 | ... | ... | 0.150 | -0.025 | 0.125 | 310000 | 76.775 | 2.025 | 74.750 | ... | ... | -0.049571 |
| -0.003298 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 78.775 | 2.025 | 76.750 | ... | ... | -0.050046 |
| -0.002764 | ... | ... | 0.125 | -0.025 | 0.100 | 314000 | 80.775 | 2.025 | 78.750 | ... | ... | -0.050515 |
| -0.002777 | ... | ... | 0.125 | -0.025 | 0.100 | 316000 | 82.775 | 2.025 | 80.750 | ... | ... | -0.050977 |
| -0.00279 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 84.775 | 2.025 | 82.750 | ... | ... | -0.051432 |
| -0.002212 | ... | ... | 0.100 | -0.025 | 0.075 | 320000 | 86.775 | 2.025 | 84.750 | ... | ... | -0.051881 |
| -0.002221 | ... | ... | 0.100 | -0.025 | 0.075 | 322000 | 88.775 | 2.025 | 86.750 | ... | ... | -0.052325 |
| -0.00223 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 90.775 | 2.025 | 88.750 | ... | ... | -0.052763 |
| -0.002239 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 92.775 | 2.025 | 90.750 | ... | ... | -0.053195 |
| -0.002248 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 94.775 | 2.025 | 92.750 | ... | ... | -0.053623 |
| -0.00161 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 96.775 | 2.025 | 94.750 | ... | ... | -0.054045 |
| -0.001616 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 98.775 | 2.025 | 96.750 | ... | ... | -0.054463 |
| -0.001621 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 100.775 | 2.025 | 98.750 | ... | ... | -0.054877 |
| -0.001627 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 102.775 | 2.025 | 100.750 | ... | ... | -0.055286 |
| -0.001632 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 104.775 | 2.025 | 102.750 | ... | ... | -0.05569 |
| -0.001637 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 106.775 | 2.025 | 104.750 | ... | ... | -0.056091 |
| -0.001642 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 108.775 | 2.025 | 106.750 | ... | ... | -0.056488 |
| -0.001647 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 110.775 | 2.025 | 108.750 | ... | ... | -0.056881 |
| -0.000919 | ... | ... | 0.050 | -0.025 | 0.025 | 346000 | 112.775 | 2.025 | 110.750 | ... | ... | -0.057271 |
| -0.000922 | ... | ... | 0.050 | -0.025 | 0.025 | 348000 | 114.775 | 2.025 | 112.750 | ... | ... | -0.057657 |
| -0.000924 | ... | ... | 0.050 | -0.025 | 0.025 | 350000 | 116.775 | 2.025 | 114.750 | ... | ... | -0.058039 |
| -0.000926 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 118.775 | 2.025 | 116.750 | ... | ... | -0.058419 |
| -0.000929 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 120.775 | 2.025 | 118.750 | ... | ... | -0.058795 |
| -0.000931 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 122.775 | 2.025 | 120.750 | ... | ... | -0.059168 |
| -0.000933 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 124.775 | 2.025 | 122.750 | ... | ... | -0.059538 |
| -0.000936 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 126.775 | 2.025 | 124.750 | ... | ... | -0.059905 |
| -0.000938 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 128.775 | 2.025 | 126.750 | ... | ... | -0.06027 |
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.