Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015578 | ... | ... | 141.550 | -5.250 | 136.300 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000407 |
| -0.015397 | ... | ... | 139.550 | -5.250 | 134.300 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.015213 | ... | ... | 137.550 | -5.250 | 132.300 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000406 |
| -0.015025 | ... | ... | 135.550 | -5.250 | 130.300 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000405 |
| -0.014834 | ... | ... | 133.550 | -5.250 | 128.300 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000404 |
| -0.01464 | ... | ... | 131.550 | -5.250 | 126.300 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
| -0.014444 | ... | ... | 129.550 | -5.250 | 124.300 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000403 |
| -0.014244 | ... | ... | 127.550 | -5.250 | 122.300 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000402 |
| -0.014042 | ... | ... | 125.550 | -5.250 | 120.300 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000401 |
| -0.013838 | ... | ... | 123.550 | -5.250 | 118.300 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000702 |
| -0.013631 | ... | ... | 121.550 | -5.250 | 116.300 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.0007 |
| -0.013423 | ... | ... | 119.550 | -5.250 | 114.300 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000698 |
| -0.013212 | ... | ... | 117.550 | -5.250 | 112.300 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000697 |
| -0.012999 | ... | ... | 115.550 | -5.250 | 110.300 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000695 |
| -0.012785 | ... | ... | 113.550 | -5.250 | 108.300 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000693 |
| -0.012569 | ... | ... | 111.550 | -5.250 | 106.300 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000692 |
| -0.012351 | ... | ... | 109.550 | -5.250 | 104.300 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.00069 |
| -0.012132 | ... | ... | 107.550 | -5.250 | 102.300 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000688 |
| -0.011911 | ... | ... | 105.550 | -5.250 | 100.300 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.000686 |
| -0.011689 | ... | ... | 103.550 | -5.250 | 98.300 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000684 |
| -0.011466 | ... | ... | 101.550 | -5.250 | 96.300 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000682 |
| -0.011242 | ... | ... | 99.550 | -5.250 | 94.300 | 130000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001219 |
| -0.011016 | ... | ... | 97.550 | -5.250 | 92.300 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.001215 |
| -0.010789 | ... | ... | 95.550 | -5.250 | 90.300 | 134000 | 0.050 | 0 | 0.050 | ... | ... | -0.001211 |
| -0.010561 | ... | ... | 93.550 | -5.250 | 88.300 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.001207 |
| -0.010333 | ... | ... | 91.550 | -5.250 | 86.300 | 138000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001683 |
| -0.010103 | ... | ... | 89.550 | -5.250 | 84.300 | 140000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001677 |
| -0.009872 | ... | ... | 87.550 | -5.250 | 82.300 | 142000 | 0.075 | 0 | 0.075 | ... | ... | -0.00167 |
| -0.009641 | ... | ... | 85.550 | -5.250 | 80.300 | 144000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002106 |
| -0.009409 | ... | ... | 83.550 | -5.250 | 78.300 | 146000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.002097 |
| -0.009176 | ... | ... | 81.550 | -5.250 | 76.300 | 148000 | 0.100 | 0 | 0.100 | ... | ... | -0.002087 |
| -0.008942 | ... | ... | 79.550 | -5.250 | 74.300 | 150000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.00249 |
| -0.008708 | ... | ... | 77.550 | -5.250 | 72.300 | 152000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.00287 |
| -0.008473 | ... | ... | 75.550 | -5.250 | 70.300 | 154000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.00323 |
| -0.008237 | ... | ... | 73.550 | -5.250 | 68.300 | 156000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.003572 |
| -0.008001 | ... | ... | 71.550 | -5.250 | 66.300 | 158000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.003898 |
| -0.007764 | ... | ... | 69.550 | -5.250 | 64.300 | 160000 | 0.250 | 0.050 | 0.200 | ... | ... | -0.004209 |
| -0.007527 | ... | ... | 67.550 | -5.250 | 62.300 | 162000 | 0.275 | 0.050 | 0.225 | ... | ... | -0.004506 |
| -0.00729 | ... | ... | 65.550 | -5.250 | 60.300 | 164000 | 0.325 | 0.075 | 0.250 | ... | ... | -0.005096 |
| -0.00726 | ... | ... | 63.550 | -5.225 | 58.325 | 166000 | 0.375 | 0.100 | 0.275 | ... | ... | -0.00565 |
| -0.007229 | ... | ... | 61.550 | -5.200 | 56.350 | 168000 | 0.425 | 0.100 | 0.325 | ... | ... | -0.006171 |
| -0.007195 | ... | ... | 59.550 | -5.175 | 54.375 | 170000 | 0.475 | 0.125 | 0.350 | 0.450 | 0.450 | -0.006662 |
| -0.007363 | ... | ... | 57.575 | -5.150 | 52.425 | 172000 | 0.550 | 0.150 | 0.400 | 0.500 | 0.500 | -0.007377 |
| -0.007523 | ... | ... | 55.600 | -5.125 | 50.475 | 174000 | 0.625 | 0.200 | 0.425 | ... | ... | -0.008043 |
| -0.007871 | ... | ... | 53.625 | -5.075 | 48.550 | 176000 | 0.700 | 0.225 | 0.475 | ... | ... | -0.008664 |
| -0.008203 | ... | ... | 51.675 | -5.050 | 46.625 | 178000 | 0.800 | 0.275 | 0.525 | ... | ... | -0.009459 |
| -0.008703 | ... | ... | 49.725 | -5 | 44.725 | 180000 | 0.900 | 0.300 | 0.600 | ... | ... | -0.010193 |
| -0.009354 | ... | ... | 47.800 | -4.950 | 42.850 | 182000 | 1 | 0.325 | 0.675 | 0.875 | 0.875 | -0.010869 |
| -0.009966 | ... | ... | 45.875 | -4.900 | 40.975 | 184000 | 1.125 | 0.350 | 0.775 | ... | ... | -0.011677 |
| -0.010701 | ... | ... | 43.975 | -4.850 | 39.125 | 186000 | 1.275 | 0.400 | 0.875 | ... | ... | -0.012589 |
| -0.01154 | ... | ... | 42.100 | -4.800 | 37.300 | 188000 | 1.450 | 0.450 | 1 | ... | ... | -0.013579 |
| -0.01246 | ... | ... | 40.225 | -4.725 | 35.500 | 190000 | 1.625 | 0.500 | 1.125 | ... | ... | -0.014467 |
| -0.013439 | ... | ... | 38.375 | -4.650 | 33.725 | 192000 | 1.825 | 0.550 | 1.275 | ... | ... | -0.015406 |
| -0.014457 | ... | ... | 36.550 | -4.575 | 31.975 | 194000 | 2.075 | 0.650 | 1.425 | ... | ... | -0.016509 |
| -0.015493 | 30.750 | 30.750 | 34.725 | -4.475 | 30.250 | 196000 | 2.325 | 0.725 | 1.600 | ... | ... | -0.017472 |
| -0.016645 | ... | ... | 32.950 | -4.375 | 28.575 | 198000 | 2.625 | 0.825 | 1.800 | ... | ... | -0.018543 |
| -0.017652 | 30.475 | 27.100 | 31.175 | -4.275 | 26.900 | 200000 | 2.950 | 0.925 | 2.025 | ... | ... | -0.019568 |
| -0.018724 | 26.725 | 26.375 | 29.450 | -4.175 | 25.275 | 202000 | 3.300 | 1.025 | 2.275 | ... | ... | -0.02053 |
| -0.019826 | ... | ... | 27.750 | -4.050 | 23.700 | 204000 | 3.700 | 1.150 | 2.550 | ... | ... | -0.021512 |
| -0.020832 | ... | ... | 26.100 | -3.950 | 22.150 | 206000 | 4.125 | 1.250 | 2.875 | 3 | 2.950 | -0.022389 |
| -0.021729 | ... | ... | 24.475 | -3.850 | 20.625 | 208000 | 4.575 | 1.350 | 3.225 | 3.950 | 3.225 | -0.023149 |
| -0.022584 | ... | ... | 22.900 | -3.750 | 19.150 | 210000 | 5.075 | 1.450 | 3.625 | 4.800 | 3.675 | -0.02386 |
| -0.023293 | ... | ... | 21.350 | -3.650 | 17.700 | 212000 | 5.600 | 1.550 | 4.050 | ... | ... | -0.024418 |
| -0.023989 | ... | ... | 19.850 | -3.525 | 16.325 | 214000 | 6.175 | 1.650 | 4.525 | 4.775 | 4.775 | -0.024885 |
| -0.0245 | ... | ... | 18.400 | -3.425 | 14.975 | 216000 | 6.800 | 1.750 | 5.050 | 5.150 | 5.150 | -0.025239 |
| -0.024947 | ... | ... | 17 | -3.300 | 13.700 | 218000 | 7.500 | 1.875 | 5.625 | 6.500 | 6.500 | -0.025524 |
| -0.02524 | ... | ... | 15.650 | -3.175 | 12.475 | 220000 | 8.250 | 2 | 6.250 | 6.600 | 6.350 | -0.025653 |
| -0.025429 | ... | ... | 14.350 | -3.025 | 11.325 | 222000 | 9.050 | 2.125 | 6.925 | 7 | 7 | -0.025611 |
| -0.025435 | ... | ... | 13.125 | -2.900 | 10.225 | 224000 | 9.925 | 2.275 | 7.650 | 10.250 | 8.600 | -0.02545 |
| -0.025375 | ... | ... | 11.950 | -2.725 | 9.225 | 226000 | 10.900 | 2.450 | 8.450 | ... | ... | -0.025223 |
| -0.025184 | 9.400 | 9 | 10.825 | -2.525 | 8.300 | 228000 | 11.925 | 2.625 | 9.300 | 9.925 | 9.350 | -0.024802 |
| -0.024801 | 9.700 | 9.700 | 9.775 | -2.350 | 7.425 | 230000 | 13.050 | 2.825 | 10.225 | 10.350 | 10.350 | -0.024319 |
| -0.024366 | ... | ... | 8.800 | -2.150 | 6.650 | 232000 | 14.225 | 3.025 | 11.200 | ... | ... | -0.023655 |
| -0.02376 | 7.850 | 7.250 | 7.875 | -1.950 | 5.925 | 234000 | 15.475 | 3.225 | 12.250 | ... | ... | -0.022891 |
| -0.023074 | 6.600 | 6.600 | 7.025 | -1.750 | 5.275 | 236000 | 16.800 | 3.425 | 13.375 | ... | ... | -0.022051 |
| -0.022254 | 5.525 | 5.400 | 6.250 | -1.575 | 4.675 | 238000 | 18.175 | 3.625 | 14.550 | ... | ... | -0.021085 |
| -0.02141 | 5.450 | 5.050 | 5.525 | -1.375 | 4.150 | 240000 | 19.600 | 3.775 | 15.825 | ... | ... | -0.020015 |
| -0.020491 | ... | ... | 4.900 | -1.225 | 3.675 | 242000 | 21.100 | 3.950 | 17.150 | ... | ... | -0.018958 |
| -0.019525 | 3.775 | 3.775 | 4.325 | -1.075 | 3.250 | 244000 | 22.650 | 4.075 | 18.575 | ... | ... | -0.017865 |
| -0.018438 | 3.250 | 3.250 | 3.825 | -0.975 | 2.850 | 246000 | 24.250 | 4.225 | 20.025 | ... | ... | -0.016769 |
| -0.017476 | ... | ... | 3.375 | -0.850 | 2.525 | 248000 | 25.900 | 4.350 | 21.550 | ... | ... | -0.015707 |
| -0.016454 | 2.300 | 2.300 | 2.975 | -0.750 | 2.225 | 250000 | 27.575 | 4.450 | 23.125 | ... | ... | -0.014597 |
| -0.01539 | ... | ... | 2.625 | -0.675 | 1.950 | 252000 | 29.275 | 4.525 | 24.750 | ... | ... | -0.013458 |
| -0.014447 | ... | ... | 2.300 | -0.575 | 1.725 | 254000 | 31.025 | 4.600 | 26.425 | ... | ... | -0.01245 |
| -0.013367 | 2 | 1.525 | 2.025 | -0.525 | 1.500 | 256000 | 32.800 | 4.675 | 28.125 | ... | ... | -0.011471 |
| -0.012474 | ... | ... | 1.775 | -0.450 | 1.325 | 258000 | 34.625 | 4.775 | 29.850 | ... | ... | -0.010702 |
| -0.01147 | 1.300 | 1.300 | 1.550 | -0.400 | 1.150 | 260000 | 36.450 | 4.825 | 31.625 | ... | ... | -0.00986 |
| -0.010725 | ... | ... | 1.350 | -0.325 | 1.025 | 262000 | 38.300 | 4.900 | 33.400 | ... | ... | -0.009117 |
| -0.009903 | ... | ... | 1.175 | -0.275 | 0.900 | 264000 | 40.175 | 4.950 | 35.225 | ... | ... | -0.008496 |
| -0.008996 | ... | ... | 1.025 | -0.250 | 0.775 | 266000 | 42.050 | 4.975 | 37.075 | ... | ... | -0.007832 |
| -0.008225 | ... | ... | 0.900 | -0.225 | 0.675 | 268000 | 43.975 | 5.050 | 38.925 | ... | ... | -0.007511 |
| -0.007622 | ... | ... | 0.775 | -0.175 | 0.600 | 270000 | 45.900 | 5.075 | 40.825 | ... | ... | -0.007174 |
| -0.00697 | 0.475 | 0.475 | 0.675 | -0.150 | 0.525 | 272000 | 47.825 | 5.100 | 42.725 | ... | ... | -0.006819 |
| -0.006528 | ... | ... | 0.600 | -0.125 | 0.475 | 274000 | 49.775 | 5.125 | 44.650 | ... | ... | -0.006655 |
| -0.006055 | ... | ... | 0.525 | -0.100 | 0.425 | 276000 | 51.750 | 5.175 | 46.575 | ... | ... | -0.00669 |
| -0.00555 | ... | ... | 0.450 | -0.075 | 0.375 | 278000 | 53.725 | 5.200 | 48.525 | ... | ... | -0.006724 |
| -0.005307 | ... | ... | 0.400 | -0.050 | 0.350 | 280000 | 55.700 | 5.200 | 50.500 | ... | ... | -0.006756 |
| -0.004747 | 0.375 | 0.375 | 0.350 | -0.050 | 0.300 | 282000 | 57.700 | 5.225 | 52.475 | ... | ... | -0.006997 |
| -0.004469 | 0.350 | 0.350 | 0.300 | -0.025 | 0.275 | 284000 | 59.700 | 5.250 | 54.450 | ... | ... | -0.007238 |
| -0.004177 | ... | ... | 0.275 | -0.025 | 0.250 | 286000 | 61.700 | 5.250 | 56.450 | ... | ... | -0.007479 |
| -0.00387 | ... | ... | 0.250 | -0.025 | 0.225 | 288000 | 63.700 | 5.250 | 58.450 | ... | ... | -0.00772 |
| -0.003548 | ... | ... | 0.225 | -0.025 | 0.200 | 290000 | 65.700 | 5.250 | 60.450 | ... | ... | -0.00796 |
| -0.00357 | ... | ... | 0.200 | 0 | 0.200 | 292000 | 67.700 | 5.250 | 62.450 | ... | ... | -0.0082 |
| -0.003228 | ... | ... | 0.200 | -0.025 | 0.175 | 294000 | 69.700 | 5.250 | 64.450 | ... | ... | -0.008441 |
| -0.003246 | ... | ... | 0.175 | 0 | 0.175 | 296000 | 71.700 | 5.250 | 66.450 | ... | ... | -0.00868 |
| -0.002884 | ... | ... | 0.150 | 0 | 0.150 | 298000 | 73.700 | 5.250 | 68.450 | ... | ... | -0.00892 |
| -0.002899 | ... | ... | 0.150 | 0 | 0.150 | 300000 | 75.700 | 5.250 | 70.450 | ... | ... | -0.00916 |
| -0.002514 | ... | ... | 0.150 | -0.025 | 0.125 | 302000 | 77.700 | 5.250 | 72.450 | ... | ... | -0.009399 |
| -0.002526 | ... | ... | 0.125 | 0 | 0.125 | 304000 | 79.700 | 5.250 | 74.450 | ... | ... | -0.009639 |
| -0.002116 | ... | ... | 0.125 | -0.025 | 0.100 | 306000 | 81.700 | 5.250 | 76.450 | ... | ... | -0.009878 |
| -0.002125 | ... | ... | 0.125 | -0.025 | 0.100 | 308000 | 83.700 | 5.250 | 78.450 | ... | ... | -0.010117 |
| -0.002134 | ... | ... | 0.100 | 0 | 0.100 | 310000 | 85.700 | 5.250 | 80.450 | ... | ... | -0.010355 |
| -0.002143 | ... | ... | 0.100 | 0 | 0.100 | 312000 | 87.700 | 5.250 | 82.450 | ... | ... | -0.010594 |
| -0.002151 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 89.700 | 5.250 | 84.450 | ... | ... | -0.010832 |
| -0.001704 | ... | ... | 0.100 | -0.025 | 0.075 | 316000 | 91.700 | 5.250 | 86.450 | ... | ... | -0.011071 |
| -0.00171 | ... | ... | 0.100 | -0.025 | 0.075 | 318000 | 93.700 | 5.250 | 88.450 | ... | ... | -0.011309 |
| -0.001716 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 95.700 | 5.250 | 90.450 | ... | ... | -0.011546 |
| -0.001722 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 97.700 | 5.250 | 92.450 | ... | ... | -0.011784 |
| -0.001728 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 99.700 | 5.250 | 94.450 | ... | ... | -0.012022 |
| -0.001734 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 101.700 | 5.250 | 96.450 | ... | ... | -0.012259 |
| -0.00174 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 103.700 | 5.250 | 98.450 | ... | ... | -0.012496 |
| -0.001244 | ... | ... | 0.075 | -0.025 | 0.050 | 330000 | 105.700 | 5.250 | 100.450 | ... | ... | -0.012733 |
| -0.001248 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 107.700 | 5.250 | 102.450 | ... | ... | -0.012969 |
| -0.001252 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 109.700 | 5.250 | 104.450 | ... | ... | -0.013206 |
| -0.001255 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 111.700 | 5.250 | 106.450 | ... | ... | -0.013442 |
| -0.001259 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 113.700 | 5.250 | 108.450 | ... | ... | -0.013678 |
| -0.001262 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 115.700 | 5.250 | 110.450 | ... | ... | -0.013914 |
| -0.001266 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 117.700 | 5.250 | 112.450 | ... | ... | -0.01415 |
| -0.001269 | ... | ... | ... | ... | 0.050 | 344000 | 119.700 | ... | ... | ... | ... | -0.014385 |
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.