Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006767 | ... | ... | 124.175 | 1.450 | 125.625 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.000809 |
| -0.006691 | ... | ... | 122.175 | 1.450 | 123.625 | 102000 | 0.125 | 0 | 0.125 | ... | ... | -0.00097 |
| -0.006613 | ... | ... | 120.175 | 1.450 | 121.625 | 104000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.000967 |
| -0.006532 | ... | ... | 118.175 | 1.450 | 119.625 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.001119 |
| -0.00645 | ... | ... | 116.175 | 1.450 | 117.625 | 108000 | 0.175 | 0 | 0.175 | ... | ... | -0.001265 |
| -0.006365 | ... | ... | 114.175 | 1.450 | 115.625 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001262 |
| -0.006278 | ... | ... | 112.175 | 1.450 | 113.625 | 112000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001401 |
| -0.00619 | ... | ... | 110.175 | 1.450 | 111.625 | 114000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.001535 |
| -0.006099 | ... | ... | 108.175 | 1.450 | 109.625 | 116000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.001665 |
| -0.006008 | ... | ... | 106.175 | 1.450 | 107.625 | 118000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.00179 |
| -0.005914 | ... | ... | 104.175 | 1.450 | 105.625 | 120000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002036 |
| -0.005819 | ... | ... | 102.175 | 1.450 | 103.625 | 122000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002151 |
| -0.005723 | ... | ... | 100.175 | 1.450 | 101.625 | 124000 | 0.400 | 0 | 0.400 | ... | ... | -0.00238 |
| -0.005625 | ... | ... | 98.175 | 1.450 | 99.625 | 126000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.002485 |
| -0.005527 | ... | ... | 96.175 | 1.450 | 97.625 | 128000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.002698 |
| -0.005427 | ... | ... | 94.175 | 1.450 | 95.625 | 130000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.002903 |
| -0.005326 | ... | ... | 92.175 | 1.450 | 93.625 | 132000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.0031 |
| -0.005223 | ... | ... | 90.175 | 1.450 | 91.625 | 134000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.003289 |
| -0.00512 | ... | ... | 88.175 | 1.450 | 89.625 | 136000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.003471 |
| -0.005016 | ... | ... | 86.175 | 1.450 | 87.625 | 138000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.003646 |
| -0.004911 | ... | ... | 84.175 | 1.450 | 85.625 | 140000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.003907 |
| -0.004805 | ... | ... | 82.175 | 1.450 | 83.625 | 142000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.004156 |
| -0.004699 | ... | ... | 80.175 | 1.450 | 81.625 | 144000 | 0.950 | -0.050 | 1 | ... | ... | -0.004394 |
| -0.004647 | ... | ... | 78.200 | 1.450 | 79.650 | 146000 | 1.025 | -0.075 | 1.100 | ... | ... | -0.004621 |
| -0.004595 | ... | ... | 76.250 | 1.425 | 77.675 | 148000 | 1.125 | -0.050 | 1.175 | ... | ... | -0.00492 |
| -0.004542 | ... | ... | 74.300 | 1.400 | 75.700 | 150000 | 1.200 | -0.075 | 1.275 | ... | ... | -0.005126 |
| -0.004543 | ... | ... | 72.350 | 1.400 | 73.750 | 152000 | 1.300 | -0.075 | 1.375 | ... | ... | -0.005398 |
| -0.004599 | ... | ... | 70.450 | 1.375 | 71.825 | 154000 | 1.425 | -0.075 | 1.500 | ... | ... | -0.00573 |
| -0.004653 | ... | ... | 68.525 | 1.375 | 69.900 | 156000 | 1.525 | -0.100 | 1.625 | ... | ... | -0.005973 |
| -0.004759 | ... | ... | 66.650 | 1.350 | 68 | 158000 | 1.650 | -0.100 | 1.750 | ... | ... | -0.006273 |
| -0.004914 | ... | ... | 64.775 | 1.350 | 66.125 | 160000 | 1.775 | -0.100 | 1.875 | ... | ... | -0.006555 |
| -0.005065 | ... | ... | 62.900 | 1.350 | 64.250 | 162000 | 1.925 | -0.100 | 2.025 | ... | ... | -0.006886 |
| -0.005263 | ... | ... | 61.050 | 1.350 | 62.400 | 164000 | 2.075 | -0.125 | 2.200 | ... | ... | -0.007196 |
| -0.005454 | ... | ... | 59.225 | 1.325 | 60.550 | 166000 | 2.250 | -0.125 | 2.375 | ... | ... | -0.007546 |
| -0.005687 | ... | ... | 57.425 | 1.300 | 58.725 | 168000 | 2.425 | -0.125 | 2.550 | ... | ... | -0.007874 |
| -0.00596 | ... | ... | 55.625 | 1.300 | 56.925 | 170000 | 2.600 | -0.150 | 2.750 | ... | ... | -0.008179 |
| -0.00622 | ... | ... | 53.850 | 1.275 | 55.125 | 172000 | 2.800 | -0.150 | 2.950 | ... | ... | -0.008515 |
| -0.006515 | ... | ... | 52.100 | 1.250 | 53.350 | 174000 | 3.025 | -0.150 | 3.175 | ... | ... | -0.008877 |
| -0.00684 | ... | ... | 50.350 | 1.250 | 51.600 | 176000 | 3.250 | -0.175 | 3.425 | ... | ... | -0.009212 |
| -0.007191 | ... | ... | 48.650 | 1.225 | 49.875 | 178000 | 3.500 | -0.175 | 3.675 | ... | ... | -0.009565 |
| -0.007564 | ... | ... | 46.950 | 1.225 | 48.175 | 180000 | 3.750 | -0.200 | 3.950 | ... | ... | -0.009889 |
| -0.007914 | ... | ... | 45.275 | 1.200 | 46.475 | 182000 | 4.050 | -0.200 | 4.250 | ... | ... | -0.010268 |
| -0.00828 | ... | ... | 43.625 | 1.175 | 44.800 | 184000 | 4.350 | -0.225 | 4.575 | ... | ... | -0.010612 |
| -0.008697 | ... | ... | 42 | 1.175 | 43.175 | 186000 | 4.650 | -0.250 | 4.900 | ... | ... | -0.010922 |
| -0.009083 | ... | ... | 40.400 | 1.150 | 41.550 | 188000 | 5 | -0.275 | 5.275 | ... | ... | -0.011272 |
| -0.009473 | ... | ... | 38.825 | 1.125 | 39.950 | 190000 | 5.375 | -0.275 | 5.650 | ... | ... | -0.01162 |
| -0.009863 | ... | ... | 37.275 | 1.100 | 38.375 | 192000 | 5.750 | -0.300 | 6.050 | ... | ... | -0.011925 |
| -0.010251 | ... | ... | 35.750 | 1.075 | 36.825 | 194000 | 6.150 | -0.325 | 6.475 | ... | ... | -0.012223 |
| -0.010663 | ... | ... | 34.250 | 1.075 | 35.325 | 196000 | 6.600 | -0.325 | 6.925 | ... | ... | -0.012542 |
| -0.011032 | ... | ... | 32.775 | 1.050 | 33.825 | 198000 | 7.050 | -0.350 | 7.400 | ... | ... | -0.012813 |
| -0.011388 | ... | ... | 31.325 | 1.025 | 32.350 | 200000 | 7.525 | -0.375 | 7.900 | ... | ... | -0.013067 |
| -0.011756 | ... | ... | 29.900 | 1.025 | 30.925 | 202000 | 8.025 | -0.400 | 8.425 | ... | ... | -0.0133 |
| -0.012102 | ... | ... | 28.525 | 1 | 29.525 | 204000 | 8.575 | -0.400 | 8.975 | ... | ... | -0.013538 |
| -0.012398 | ... | ... | 27.150 | 0.975 | 28.125 | 206000 | 9.125 | -0.450 | 9.575 | ... | ... | -0.013722 |
| -0.012719 | ... | ... | 25.825 | 0.975 | 26.800 | 208000 | 9.725 | -0.450 | 10.175 | ... | ... | -0.013903 |
| -0.012985 | ... | ... | 24.525 | 0.950 | 25.475 | 210000 | 10.350 | -0.450 | 10.800 | ... | ... | -0.014052 |
| -0.013244 | ... | ... | 23.250 | 0.950 | 24.200 | 212000 | 11 | -0.475 | 11.475 | ... | ... | -0.014167 |
| -0.013444 | ... | ... | 22.025 | 0.900 | 22.925 | 214000 | 11.700 | -0.475 | 12.175 | ... | ... | -0.01427 |
| -0.013655 | ... | ... | 20.825 | 0.900 | 21.725 | 216000 | 12.400 | -0.525 | 12.925 | ... | ... | -0.014311 |
| -0.013803 | ... | ... | 19.675 | 0.850 | 20.525 | 218000 | 13.150 | -0.550 | 13.700 | ... | ... | -0.014336 |
| -0.013934 | ... | ... | 18.550 | 0.825 | 19.375 | 220000 | 13.950 | -0.575 | 14.525 | ... | ... | -0.014341 |
| -0.014043 | ... | ... | 17.475 | 0.800 | 18.275 | 222000 | 14.775 | -0.600 | 15.375 | ... | ... | -0.014303 |
| -0.014109 | ... | ... | 16.450 | 0.750 | 17.200 | 224000 | 15.625 | -0.650 | 16.275 | ... | ... | -0.01422 |
| -0.014129 | ... | ... | 15.475 | 0.675 | 16.150 | 226000 | 16.525 | -0.700 | 17.225 | ... | ... | -0.014113 |
| -0.014125 | ... | ... | 14.525 | 0.625 | 15.150 | 228000 | 17.450 | -0.775 | 18.225 | ... | ... | -0.013961 |
| -0.014096 | ... | ... | 13.625 | 0.575 | 14.200 | 230000 | 18.425 | -0.850 | 19.275 | ... | ... | -0.013784 |
| -0.014041 | ... | ... | 12.775 | 0.525 | 13.300 | 232000 | 19.450 | -0.900 | 20.350 | ... | ... | -0.013581 |
| -0.01394 | ... | ... | 11.975 | 0.450 | 12.425 | 234000 | 20.525 | -0.950 | 21.475 | ... | ... | -0.013356 |
| -0.013816 | ... | ... | 11.225 | 0.375 | 11.600 | 236000 | 21.650 | -1 | 22.650 | ... | ... | -0.013108 |
| -0.013693 | ... | ... | 10.500 | 0.350 | 10.850 | 238000 | 22.825 | -1.050 | 23.875 | ... | ... | -0.01284 |
| -0.013528 | ... | ... | 9.825 | 0.300 | 10.125 | 240000 | 24.050 | -1.100 | 25.150 | ... | ... | -0.012555 |
| -0.013372 | ... | ... | 9.175 | 0.300 | 9.475 | 242000 | 25.325 | -1.125 | 26.450 | ... | ... | -0.012257 |
| -0.013179 | ... | ... | 8.575 | 0.275 | 8.850 | 244000 | 26.650 | -1.125 | 27.775 | ... | ... | -0.011949 |
| -0.012979 | ... | ... | 8.025 | 0.250 | 8.275 | 246000 | 28 | -1.150 | 29.150 | ... | ... | -0.011611 |
| -0.012778 | ... | ... | 7.475 | 0.275 | 7.750 | 248000 | 29.425 | -1.150 | 30.575 | ... | ... | -0.011299 |
| -0.01255 | ... | ... | 7 | 0.250 | 7.250 | 250000 | 30.875 | -1.150 | 32.025 | ... | ... | -0.010966 |
| -0.012331 | ... | ... | 6.525 | 0.275 | 6.800 | 252000 | 32.375 | -1.125 | 33.500 | ... | ... | -0.010645 |
| -0.012095 | ... | ... | 6.100 | 0.275 | 6.375 | 254000 | 33.900 | -1.125 | 35.025 | ... | ... | -0.01031 |
| -0.011878 | ... | ... | 5.700 | 0.300 | 6 | 256000 | 35.450 | -1.125 | 36.575 | ... | ... | -0.009966 |
| -0.011619 | ... | ... | 5.325 | 0.300 | 5.625 | 258000 | 37.025 | -1.125 | 38.150 | ... | ... | -0.009616 |
| -0.011354 | ... | ... | 4.975 | 0.300 | 5.275 | 260000 | 38.650 | -1.100 | 39.750 | ... | ... | -0.0093 |
| -0.011087 | ... | ... | 4.625 | 0.325 | 4.950 | 262000 | 40.275 | -1.125 | 41.400 | ... | ... | -0.008951 |
| -0.010783 | ... | ... | 4.325 | 0.300 | 4.625 | 264000 | 41.925 | -1.125 | 43.050 | ... | ... | -0.008609 |
| -0.010522 | ... | ... | 4.050 | 0.300 | 4.350 | 266000 | 43.575 | -1.150 | 44.725 | ... | ... | -0.008238 |
| -0.01023 | ... | ... | 3.775 | 0.300 | 4.075 | 268000 | 45.275 | -1.150 | 46.425 | ... | ... | -0.007919 |
| -0.009905 | ... | ... | 3.550 | 0.250 | 3.800 | 270000 | 46.975 | -1.175 | 48.150 | ... | ... | -0.007577 |
| -0.009592 | ... | ... | 3.300 | 0.250 | 3.550 | 272000 | 48.700 | -1.200 | 49.900 | ... | ... | -0.007254 |
| -0.009297 | ... | ... | 3.100 | 0.225 | 3.325 | 274000 | 50.450 | -1.225 | 51.675 | ... | ... | -0.006956 |
| -0.009025 | ... | ... | 2.900 | 0.225 | 3.125 | 276000 | 52.225 | -1.225 | 53.450 | ... | ... | -0.006685 |
| -0.008729 | ... | ... | 2.725 | 0.200 | 2.925 | 278000 | 54 | -1.250 | 55.250 | ... | ... | -0.0064 |
| -0.008408 | ... | ... | 2.550 | 0.175 | 2.725 | 280000 | 55.800 | -1.275 | 57.075 | ... | ... | -0.006148 |
| -0.008118 | ... | ... | 2.375 | 0.175 | 2.550 | 282000 | 57.625 | -1.275 | 58.900 | ... | ... | -0.005933 |
| -0.007863 | ... | ... | 2.225 | 0.175 | 2.400 | 284000 | 59.450 | -1.300 | 60.750 | ... | ... | -0.005709 |
| -0.00759 | ... | ... | 2.100 | 0.150 | 2.250 | 286000 | 61.300 | -1.300 | 62.600 | ... | ... | -0.005526 |
| -0.007299 | ... | ... | 1.975 | 0.125 | 2.100 | 288000 | 63.150 | -1.325 | 64.475 | ... | ... | -0.005337 |
| -0.007052 | ... | ... | 1.850 | 0.125 | 1.975 | 290000 | 65.025 | -1.350 | 66.375 | ... | ... | -0.005193 |
| -0.006855 | ... | ... | 1.750 | 0.125 | 1.875 | 292000 | 66.925 | -1.350 | 68.275 | ... | ... | -0.005098 |
| -0.00658 | ... | ... | 1.625 | 0.125 | 1.750 | 294000 | 68.825 | -1.350 | 70.175 | ... | ... | -0.005 |
| -0.006358 | ... | ... | 1.550 | 0.100 | 1.650 | 296000 | 70.725 | -1.375 | 72.100 | ... | ... | -0.004899 |
| -0.006195 | ... | ... | 1.450 | 0.125 | 1.575 | 298000 | 72.650 | -1.375 | 74.025 | ... | ... | -0.00485 |
| -0.005951 | ... | ... | 1.375 | 0.100 | 1.475 | 300000 | 74.600 | -1.375 | 75.975 | ... | ... | -0.004855 |
| -0.00577 | ... | ... | 1.300 | 0.100 | 1.400 | 302000 | 76.550 | -1.375 | 77.925 | ... | ... | -0.004859 |
| -0.00558 | ... | ... | 1.250 | 0.075 | 1.325 | 304000 | 78.500 | -1.400 | 79.900 | ... | ... | -0.004862 |
| -0.005461 | ... | ... | 1.175 | 0.100 | 1.275 | 306000 | 80.450 | -1.425 | 81.875 | ... | ... | -0.004865 |
| -0.005255 | ... | ... | 1.125 | 0.075 | 1.200 | 308000 | 82.425 | -1.425 | 83.850 | ... | ... | -0.004923 |
| -0.005124 | ... | ... | 1.075 | 0.075 | 1.150 | 310000 | 84.400 | -1.425 | 85.825 | ... | ... | -0.00498 |
| -0.004987 | ... | ... | 1.025 | 0.075 | 1.100 | 312000 | 86.375 | -1.450 | 87.825 | ... | ... | -0.005038 |
| -0.004845 | ... | ... | 0.975 | 0.075 | 1.050 | 314000 | 88.375 | -1.450 | 89.825 | ... | ... | -0.005152 |
| -0.004697 | ... | ... | 0.925 | 0.075 | 1 | 316000 | 90.375 | -1.450 | 91.825 | ... | ... | -0.005265 |
| -0.004634 | ... | ... | 0.900 | 0.075 | 0.975 | 318000 | 92.375 | -1.450 | 93.825 | ... | ... | -0.005379 |
| -0.004477 | ... | ... | 0.850 | 0.075 | 0.925 | 320000 | 94.375 | -1.450 | 95.825 | ... | ... | -0.005492 |
| -0.004408 | ... | ... | 0.825 | 0.075 | 0.900 | 322000 | 96.375 | -1.450 | 97.825 | ... | ... | -0.005605 |
| -0.004242 | ... | ... | 0.800 | 0.050 | 0.850 | 324000 | 98.375 | -1.450 | 99.825 | ... | ... | -0.005718 |
| -0.004167 | ... | ... | 0.750 | 0.075 | 0.825 | 326000 | 100.375 | -1.450 | 101.825 | ... | ... | -0.00583 |
| -0.003992 | ... | ... | 0.725 | 0.050 | 0.775 | 328000 | 102.375 | -1.450 | 103.825 | ... | ... | -0.005943 |
| -0.003911 | ... | ... | 0.700 | 0.050 | 0.750 | 330000 | 104.375 | -1.450 | 105.825 | ... | ... | -0.006055 |
| -0.003828 | ... | ... | 0.675 | 0.050 | 0.725 | 332000 | 106.375 | -1.450 | 107.825 | ... | ... | -0.006167 |
| -0.003742 | ... | ... | 0.650 | 0.050 | 0.700 | 334000 | 108.375 | -1.450 | 109.825 | ... | ... | -0.006279 |
| -0.003654 | ... | ... | 0.625 | 0.050 | 0.675 | 336000 | 110.375 | -1.450 | 111.825 | ... | ... | -0.006391 |
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.