Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007772 | ... | ... | 117.850 | -0.850 | 117 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.001021 |
| -0.007667 | ... | ... | 115.850 | -0.850 | 115 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.001019 |
| -0.00756 | ... | ... | 113.850 | -0.850 | 113 | 104000 | 0.125 | 0 | 0.125 | ... | ... | -0.00122 |
| -0.007451 | ... | ... | 111.850 | -0.850 | 111 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.001411 |
| -0.007339 | ... | ... | 109.850 | -0.850 | 109 | 108000 | 0.150 | 0 | 0.150 | ... | ... | -0.001407 |
| -0.007226 | ... | ... | 107.850 | -0.850 | 107 | 110000 | 0.175 | 0 | 0.175 | ... | ... | -0.001589 |
| -0.007111 | ... | ... | 105.850 | -0.850 | 105 | 112000 | 0.200 | 0 | 0.200 | ... | ... | -0.001764 |
| -0.006995 | ... | ... | 103.850 | -0.850 | 103 | 114000 | 0.225 | 0 | 0.225 | ... | ... | -0.001932 |
| -0.006877 | ... | ... | 101.850 | -0.850 | 101 | 116000 | 0.250 | 0 | 0.250 | ... | ... | -0.002094 |
| -0.006757 | ... | ... | 99.850 | -0.850 | 99 | 118000 | 0.275 | 0 | 0.275 | ... | ... | -0.002251 |
| -0.006636 | ... | ... | 97.850 | -0.850 | 97 | 120000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.002559 |
| -0.006514 | ... | ... | 95.850 | -0.850 | 95 | 122000 | 0.350 | 0 | 0.350 | ... | ... | -0.002701 |
| -0.00639 | ... | ... | 93.850 | -0.850 | 93 | 124000 | 0.375 | 0 | 0.375 | ... | ... | -0.002839 |
| -0.006265 | ... | ... | 91.850 | -0.850 | 91 | 126000 | 0.425 | 0 | 0.425 | ... | ... | -0.003117 |
| -0.006139 | ... | ... | 89.850 | -0.850 | 89 | 128000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.003382 |
| -0.006013 | ... | ... | 87.850 | -0.850 | 87 | 130000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.003636 |
| -0.005885 | ... | ... | 85.850 | -0.850 | 85 | 132000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.003879 |
| -0.005756 | ... | ... | 83.850 | -0.850 | 83 | 134000 | 0.625 | 0.025 | 0.600 | ... | ... | -0.004113 |
| -0.005626 | ... | ... | 81.850 | -0.850 | 81 | 136000 | 0.675 | 0 | 0.675 | ... | ... | -0.004337 |
| -0.005496 | ... | ... | 79.850 | -0.850 | 79 | 138000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.00467 |
| -0.005441 | ... | ... | 77.875 | -0.850 | 77.025 | 140000 | 0.825 | 0.025 | 0.800 | ... | ... | -0.004987 |
| -0.005386 | ... | ... | 75.900 | -0.850 | 75.050 | 142000 | 0.900 | 0.025 | 0.875 | ... | ... | -0.005289 |
| -0.005406 | ... | ... | 73.925 | -0.825 | 73.100 | 144000 | 0.975 | 0.025 | 0.950 | ... | ... | -0.005576 |
| -0.005425 | ... | ... | 71.975 | -0.825 | 71.150 | 146000 | 1.050 | 0.025 | 1.025 | ... | ... | -0.00585 |
| -0.005518 | ... | ... | 70.025 | -0.800 | 69.225 | 148000 | 1.150 | 0.050 | 1.100 | ... | ... | -0.00621 |
| -0.005607 | ... | ... | 68.100 | -0.800 | 67.300 | 150000 | 1.250 | 0.050 | 1.200 | ... | ... | -0.006551 |
| -0.005694 | ... | ... | 66.200 | -0.825 | 65.375 | 152000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.006874 |
| -0.00585 | ... | ... | 64.300 | -0.825 | 63.475 | 154000 | 1.475 | 0.050 | 1.425 | ... | ... | -0.007268 |
| -0.006072 | ... | ... | 62.400 | -0.800 | 61.600 | 156000 | 1.600 | 0.050 | 1.550 | ... | ... | -0.007638 |
| -0.006355 | ... | ... | 60.525 | -0.775 | 59.750 | 158000 | 1.725 | 0.050 | 1.675 | ... | ... | -0.007987 |
| -0.006628 | ... | ... | 58.675 | -0.775 | 57.900 | 160000 | 1.900 | 0.075 | 1.825 | ... | ... | -0.008472 |
| -0.006957 | ... | ... | 56.850 | -0.775 | 56.075 | 162000 | 2.050 | 0.050 | 2 | ... | ... | -0.008848 |
| -0.007271 | ... | ... | 55.025 | -0.775 | 54.250 | 164000 | 2.250 | 0.075 | 2.175 | ... | ... | -0.009344 |
| -0.007696 | ... | ... | 53.225 | -0.750 | 52.475 | 166000 | 2.450 | 0.075 | 2.375 | ... | ... | -0.009803 |
| -0.008098 | ... | ... | 51.450 | -0.750 | 50.700 | 168000 | 2.675 | 0.075 | 2.600 | ... | ... | -0.010294 |
| -0.008538 | ... | ... | 49.700 | -0.750 | 48.950 | 170000 | 2.900 | 0.075 | 2.825 | ... | ... | -0.010745 |
| -0.009008 | ... | ... | 47.975 | -0.750 | 47.225 | 172000 | 3.175 | 0.100 | 3.075 | ... | ... | -0.011281 |
| -0.009504 | ... | ... | 46.275 | -0.750 | 45.525 | 174000 | 3.450 | 0.100 | 3.350 | ... | ... | -0.011768 |
| -0.010018 | ... | ... | 44.575 | -0.725 | 43.850 | 176000 | 3.750 | 0.125 | 3.625 | ... | ... | -0.012266 |
| -0.010545 | ... | ... | 42.925 | -0.725 | 42.200 | 178000 | 4.050 | 0.100 | 3.950 | ... | ... | -0.012715 |
| -0.01108 | ... | ... | 41.275 | -0.700 | 40.575 | 180000 | 4.400 | 0.125 | 4.275 | 4.275 | 4.275 | -0.013218 |
| -0.011571 | ... | ... | 39.650 | -0.700 | 38.950 | 182000 | 4.750 | 0.125 | 4.625 | ... | ... | -0.013665 |
| -0.012107 | ... | ... | 38.075 | -0.700 | 37.375 | 184000 | 5.150 | 0.150 | 5 | ... | ... | -0.014151 |
| -0.012592 | ... | ... | 36.500 | -0.700 | 35.800 | 186000 | 5.550 | 0.150 | 5.400 | ... | ... | -0.014576 |
| -0.013109 | ... | ... | 34.950 | -0.675 | 34.275 | 188000 | 5.950 | 0.150 | 5.800 | ... | ... | -0.014943 |
| -0.013569 | ... | ... | 33.425 | -0.675 | 32.750 | 190000 | 6.400 | 0.175 | 6.225 | ... | ... | -0.015332 |
| -0.014048 | ... | ... | 31.925 | -0.650 | 31.275 | 192000 | 6.875 | 0.175 | 6.700 | ... | ... | -0.015695 |
| -0.014466 | ... | ... | 30.450 | -0.650 | 29.800 | 194000 | 7.375 | 0.200 | 7.175 | ... | ... | -0.016029 |
| -0.014892 | ... | ... | 29 | -0.625 | 28.375 | 196000 | 7.900 | 0.225 | 7.675 | ... | ... | -0.01633 |
| -0.015284 | ... | ... | 27.575 | -0.600 | 26.975 | 198000 | 8.450 | 0.225 | 8.225 | ... | ... | -0.016595 |
| -0.015639 | ... | ... | 26.200 | -0.600 | 25.600 | 200000 | 9.025 | 0.225 | 8.800 | ... | ... | -0.01682 |
| -0.015986 | ... | ... | 24.850 | -0.575 | 24.275 | 202000 | 9.650 | 0.250 | 9.400 | ... | ... | -0.017034 |
| -0.016287 | ... | ... | 23.525 | -0.550 | 22.975 | 204000 | 10.300 | 0.250 | 10.050 | ... | ... | -0.0172 |
| -0.01654 | ... | ... | 22.275 | -0.575 | 21.700 | 206000 | 11 | 0.275 | 10.725 | ... | ... | -0.017346 |
| -0.0168 | ... | ... | 21.025 | -0.525 | 20.500 | 208000 | 11.725 | 0.300 | 11.425 | ... | ... | -0.017438 |
| -0.017004 | ... | ... | 19.850 | -0.525 | 19.325 | 210000 | 12.500 | 0.300 | 12.200 | ... | ... | -0.017501 |
| -0.017178 | ... | ... | 18.700 | -0.500 | 18.200 | 212000 | 13.325 | 0.325 | 13 | ... | ... | -0.017534 |
| -0.017292 | ... | ... | 17.600 | -0.500 | 17.100 | 214000 | 14.175 | 0.325 | 13.850 | ... | ... | -0.017506 |
| -0.0174 | ... | ... | 16.550 | -0.475 | 16.075 | 216000 | 15.100 | 0.350 | 14.750 | ... | ... | -0.017471 |
| -0.017444 | ... | ... | 15.550 | -0.475 | 15.075 | 218000 | 16.050 | 0.375 | 15.675 | ... | ... | -0.017372 |
| -0.01748 | ... | ... | 14.575 | -0.425 | 14.150 | 220000 | 17.075 | 0.400 | 16.675 | ... | ... | -0.017266 |
| -0.017452 | ... | ... | 13.675 | -0.425 | 13.250 | 222000 | 18.125 | 0.400 | 17.725 | ... | ... | -0.017096 |
| -0.017419 | ... | ... | 12.825 | -0.400 | 12.425 | 224000 | 19.250 | 0.425 | 18.825 | ... | ... | -0.016922 |
| -0.017325 | ... | ... | 12.025 | -0.400 | 11.625 | 226000 | 20.400 | 0.450 | 19.950 | ... | ... | -0.016688 |
| -0.017201 | ... | ... | 11.250 | -0.375 | 10.875 | 228000 | 21.600 | 0.450 | 21.150 | ... | ... | -0.016426 |
| -0.017052 | ... | ... | 10.525 | -0.350 | 10.175 | 230000 | 22.850 | 0.475 | 22.375 | ... | ... | -0.01614 |
| -0.016882 | ... | ... | 9.850 | -0.325 | 9.525 | 232000 | 24.150 | 0.500 | 23.650 | ... | ... | -0.015835 |
| -0.016664 | ... | ... | 9.225 | -0.325 | 8.900 | 234000 | 25.475 | 0.500 | 24.975 | ... | ... | -0.015484 |
| -0.016433 | ... | ... | 8.625 | -0.300 | 8.325 | 236000 | 26.850 | 0.525 | 26.325 | ... | ... | -0.015123 |
| -0.016163 | ... | ... | 8.075 | -0.300 | 7.775 | 238000 | 28.250 | 0.525 | 27.725 | ... | ... | -0.014726 |
| -0.015892 | ... | ... | 7.550 | -0.275 | 7.275 | 240000 | 29.700 | 0.550 | 29.150 | ... | ... | -0.014331 |
| -0.015591 | ... | ... | 7.075 | -0.275 | 6.800 | 242000 | 31.200 | 0.575 | 30.625 | ... | ... | -0.013947 |
| -0.015264 | ... | ... | 6.625 | -0.275 | 6.350 | 244000 | 32.700 | 0.575 | 32.125 | ... | ... | -0.013503 |
| -0.014956 | ... | ... | 6.200 | -0.250 | 5.950 | 246000 | 34.250 | 0.575 | 33.675 | ... | ... | -0.013082 |
| -0.014634 | ... | ... | 5.800 | -0.225 | 5.575 | 248000 | 35.825 | 0.600 | 35.225 | ... | ... | -0.01265 |
| -0.014257 | ... | ... | 5.425 | -0.225 | 5.200 | 250000 | 37.450 | 0.625 | 36.825 | ... | ... | -0.012257 |
| -0.01392 | ... | ... | 5.075 | -0.200 | 4.875 | 252000 | 39.075 | 0.625 | 38.450 | ... | ... | -0.011821 |
| -0.013584 | ... | ... | 4.775 | -0.200 | 4.575 | 254000 | 40.725 | 0.625 | 40.100 | ... | ... | -0.011389 |
| -0.013202 | ... | ... | 4.475 | -0.200 | 4.275 | 256000 | 42.400 | 0.650 | 41.750 | ... | ... | -0.010967 |
| -0.012829 | ... | ... | 4.200 | -0.200 | 4 | 258000 | 44.100 | 0.650 | 43.450 | ... | ... | -0.01056 |
| -0.01247 | ... | ... | 3.925 | -0.175 | 3.750 | 260000 | 45.825 | 0.675 | 45.150 | ... | ... | -0.010174 |
| -0.012131 | ... | ... | 3.675 | -0.150 | 3.525 | 262000 | 47.575 | 0.700 | 46.875 | ... | ... | -0.009814 |
| -0.011757 | ... | ... | 3.450 | -0.150 | 3.300 | 264000 | 49.325 | 0.700 | 48.625 | ... | ... | -0.00943 |
| -0.011412 | ... | ... | 3.250 | -0.150 | 3.100 | 266000 | 51.100 | 0.700 | 50.400 | ... | ... | -0.009079 |
| -0.011035 | ... | ... | 3.050 | -0.150 | 2.900 | 268000 | 52.900 | 0.725 | 52.175 | ... | ... | -0.008766 |
| -0.010695 | ... | ... | 2.850 | -0.125 | 2.725 | 270000 | 54.700 | 0.725 | 53.975 | ... | ... | -0.008437 |
| -0.010398 | ... | ... | 2.700 | -0.125 | 2.575 | 272000 | 56.500 | 0.725 | 55.775 | ... | ... | -0.008089 |
| -0.010005 | ... | ... | 2.525 | -0.125 | 2.400 | 274000 | 58.350 | 0.750 | 57.600 | ... | ... | -0.007855 |
| -0.009735 | ... | ... | 2.375 | -0.100 | 2.275 | 276000 | 60.200 | 0.750 | 59.450 | ... | ... | -0.00761 |
| -0.009368 | ... | ... | 2.250 | -0.125 | 2.125 | 278000 | 62.050 | 0.750 | 61.300 | ... | ... | -0.007354 |
| -0.009058 | ... | ... | 2.100 | -0.100 | 2 | 280000 | 63.925 | 0.775 | 63.150 | ... | ... | -0.007157 |
| -0.008811 | ... | ... | 2 | -0.100 | 1.900 | 282000 | 65.800 | 0.775 | 65.025 | ... | ... | -0.006952 |
| -0.008464 | ... | ... | 1.875 | -0.100 | 1.775 | 284000 | 67.700 | 0.775 | 66.925 | ... | ... | -0.006812 |
| -0.008184 | ... | ... | 1.775 | -0.100 | 1.675 | 286000 | 69.600 | 0.800 | 68.800 | ... | ... | -0.006666 |
| -0.00798 | ... | ... | 1.675 | -0.075 | 1.600 | 288000 | 71.500 | 0.775 | 70.725 | ... | ... | -0.006516 |
| -0.007673 | ... | ... | 1.600 | -0.100 | 1.500 | 290000 | 73.425 | 0.800 | 72.625 | ... | ... | -0.006435 |
| -0.007445 | ... | ... | 1.500 | -0.075 | 1.425 | 292000 | 75.350 | 0.800 | 74.550 | ... | ... | -0.006352 |
| -0.007207 | ... | ... | 1.425 | -0.075 | 1.350 | 294000 | 77.275 | 0.800 | 76.475 | ... | ... | -0.006266 |
| -0.007057 | ... | ... | 1.350 | -0.050 | 1.300 | 296000 | 79.225 | 0.800 | 78.425 | ... | ... | -0.006253 |
| -0.006798 | ... | ... | 1.300 | -0.075 | 1.225 | 298000 | 81.175 | 0.800 | 80.375 | ... | ... | -0.00624 |
| -0.006633 | ... | ... | 1.225 | -0.050 | 1.175 | 300000 | 83.150 | 0.825 | 82.325 | ... | ... | -0.006301 |
| -0.006355 | ... | ... | 1.175 | -0.075 | 1.100 | 302000 | 85.100 | 0.825 | 84.275 | ... | ... | -0.006286 |
| -0.006174 | ... | ... | 1.125 | -0.075 | 1.050 | 304000 | 87.075 | 0.825 | 86.250 | ... | ... | -0.006346 |
| -0.006098 | ... | ... | 1.075 | -0.050 | 1.025 | 306000 | 89.050 | 0.825 | 88.225 | ... | ... | -0.006407 |
| -0.005906 | ... | ... | 1.025 | -0.050 | 0.975 | 308000 | 91.025 | 0.825 | 90.200 | ... | ... | -0.006467 |
| -0.005706 | ... | ... | 0.975 | -0.050 | 0.925 | 310000 | 93.025 | 0.850 | 92.175 | ... | ... | -0.006604 |
| -0.005618 | ... | ... | 0.950 | -0.050 | 0.900 | 312000 | 95 | 0.825 | 94.175 | ... | ... | -0.006663 |
| -0.005407 | ... | ... | 0.900 | -0.050 | 0.850 | 314000 | 97 | 0.850 | 96.150 | ... | ... | -0.0068 |
| -0.005312 | ... | ... | 0.875 | -0.050 | 0.825 | 316000 | 99 | 0.850 | 98.150 | ... | ... | -0.006936 |
| -0.005213 | ... | ... | 0.850 | -0.050 | 0.800 | 318000 | 101 | 0.850 | 100.150 | ... | ... | -0.007073 |
| -0.005112 | ... | ... | 0.825 | -0.050 | 0.775 | 320000 | 103 | 0.850 | 102.150 | ... | ... | -0.007209 |
| -0.005007 | ... | ... | 0.775 | -0.025 | 0.750 | 322000 | 105 | 0.850 | 104.150 | ... | ... | -0.007345 |
| -0.0049 | ... | ... | 0.750 | -0.025 | 0.725 | 324000 | 107 | 0.850 | 106.150 | ... | ... | -0.00748 |
| -0.00479 | ... | ... | 0.750 | -0.050 | 0.700 | 326000 | 109 | 0.850 | 108.150 | ... | ... | -0.007616 |
| -0.004677 | ... | ... | 0.725 | -0.050 | 0.675 | 328000 | 111 | 0.850 | 110.150 | ... | ... | -0.007751 |
| -0.004561 | ... | ... | 0.700 | -0.050 | 0.650 | 330000 | 113 | 0.850 | 112.150 | ... | ... | -0.007887 |
| -0.004579 | ... | ... | 0.675 | -0.025 | 0.650 | 332000 | 115 | 0.850 | 114.150 | ... | ... | -0.008021 |
| -0.004459 | ... | ... | 0.650 | -0.025 | 0.625 | 334000 | 117 | 0.850 | 116.150 | ... | ... | -0.008156 |
| -0.004336 | ... | ... | 0.650 | -0.050 | 0.600 | 336000 | 119 | 0.850 | 118.150 | ... | ... | -0.008291 |
| -0.004351 | ... | ... | 0.625 | -0.025 | 0.600 | 338000 | 121 | 0.850 | 120.150 | ... | ... | -0.008425 |
| -0.004225 | ... | ... | 0.600 | -0.025 | 0.575 | 340000 | 123 | 0.850 | 122.150 | ... | ... | -0.008559 |
| -0.004095 | ... | ... | 0.600 | -0.050 | 0.550 | 342000 | 125 | 0.850 | 124.150 | ... | ... | -0.008693 |
| -0.004109 | ... | ... | 0.575 | -0.025 | 0.550 | 344000 | 127 | 0.850 | 126.150 | ... | ... | -0.008827 |
| -0.003975 | ... | ... | 0.550 | -0.025 | 0.525 | 346000 | 129 | 0.850 | 128.150 | ... | ... | -0.008961 |
| -0.003988 | ... | ... | 0.550 | -0.025 | 0.525 | 348000 | 131 | 0.850 | 130.150 | ... | ... | -0.009094 |
| -0.00385 | ... | ... | 0.525 | -0.025 | 0.500 | 350000 | 133 | 0.850 | 132.150 | ... | ... | -0.009227 |
| -0.003862 | ... | ... | 0.525 | -0.025 | 0.500 | 352000 | 135 | 0.850 | 134.150 | ... | ... | -0.00936 |
| -0.003721 | ... | ... | 0.500 | -0.025 | 0.475 | 354000 | 137 | 0.850 | 136.150 | ... | ... | -0.009493 |
| -0.003732 | ... | ... | 0.500 | -0.025 | 0.475 | 356000 | 139 | 0.850 | 138.150 | ... | ... | -0.009625 |
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.