Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009663 | ... | ... | 133.575 | -0.175 | 133.400 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000684 |
| -0.009551 | ... | ... | 131.575 | -0.175 | 131.400 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.000683 |
| -0.009436 | ... | ... | 129.575 | -0.175 | 129.400 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.000957 |
| -0.009319 | ... | ... | 127.575 | -0.175 | 127.400 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.000955 |
| -0.0092 | ... | ... | 125.575 | -0.175 | 125.400 | 108000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000952 |
| -0.009079 | ... | ... | 123.575 | -0.175 | 123.400 | 110000 | 0.100 | 0 | 0.100 | ... | ... | -0.001206 |
| -0.008956 | ... | ... | 121.575 | -0.175 | 121.400 | 112000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001203 |
| -0.008831 | ... | ... | 119.575 | -0.175 | 119.400 | 114000 | 0.125 | 0 | 0.125 | ... | ... | -0.001441 |
| -0.008704 | ... | ... | 117.575 | -0.175 | 117.400 | 116000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001437 |
| -0.008576 | ... | ... | 115.575 | -0.175 | 115.400 | 118000 | 0.150 | 0 | 0.150 | ... | ... | -0.001663 |
| -0.008446 | ... | ... | 113.575 | -0.175 | 113.400 | 120000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001659 |
| -0.008315 | ... | ... | 111.575 | -0.175 | 111.400 | 122000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001874 |
| -0.008183 | ... | ... | 109.575 | -0.175 | 109.400 | 124000 | 0.200 | 0 | 0.200 | ... | ... | -0.002081 |
| -0.008049 | ... | ... | 107.575 | -0.175 | 107.400 | 126000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.002074 |
| -0.007914 | ... | ... | 105.575 | -0.175 | 105.400 | 128000 | 0.225 | 0 | 0.225 | ... | ... | -0.002272 |
| -0.007777 | ... | ... | 103.575 | -0.175 | 103.400 | 130000 | 0.250 | 0 | 0.250 | ... | ... | -0.002463 |
| -0.00764 | ... | ... | 101.575 | -0.175 | 101.400 | 132000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002454 |
| -0.007502 | ... | ... | 99.575 | -0.175 | 99.400 | 134000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002638 |
| -0.007362 | ... | ... | 97.575 | -0.175 | 97.400 | 136000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002815 |
| -0.007222 | ... | ... | 95.575 | -0.175 | 95.400 | 138000 | 0.325 | 0 | 0.325 | ... | ... | -0.002987 |
| -0.007081 | ... | ... | 93.575 | -0.175 | 93.400 | 140000 | 0.350 | 0 | 0.350 | ... | ... | -0.003153 |
| -0.006939 | ... | ... | 91.575 | -0.175 | 91.400 | 142000 | 0.375 | 0 | 0.375 | ... | ... | -0.003314 |
| -0.006796 | ... | ... | 89.575 | -0.175 | 89.400 | 144000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.00347 |
| -0.006652 | ... | ... | 87.575 | -0.175 | 87.400 | 146000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.00362 |
| -0.006508 | ... | ... | 85.575 | -0.175 | 85.400 | 148000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.003766 |
| -0.006363 | ... | ... | 83.575 | -0.175 | 83.400 | 150000 | 0.500 | 0 | 0.500 | ... | ... | -0.004065 |
| -0.006217 | ... | ... | 81.575 | -0.175 | 81.400 | 152000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.004198 |
| -0.006071 | ... | ... | 79.575 | -0.175 | 79.400 | 154000 | 0.575 | 0 | 0.575 | ... | ... | -0.004476 |
| -0.005924 | ... | ... | 77.575 | -0.175 | 77.400 | 156000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.004598 |
| -0.005776 | ... | ... | 75.600 | -0.200 | 75.400 | 158000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.004857 |
| -0.005725 | ... | ... | 73.600 | -0.175 | 73.425 | 160000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.005105 |
| -0.005673 | ... | ... | 71.625 | -0.175 | 71.450 | 162000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.005343 |
| -0.00562 | ... | ... | 69.675 | -0.200 | 69.475 | 164000 | 0.825 | 0 | 0.825 | ... | ... | -0.005699 |
| -0.005662 | ... | ... | 67.700 | -0.175 | 67.525 | 166000 | 0.875 | -0.025 | 0.900 | ... | ... | -0.005912 |
| -0.005701 | ... | ... | 65.750 | -0.175 | 65.575 | 168000 | 0.950 | 0 | 0.950 | ... | ... | -0.006238 |
| -0.005739 | ... | ... | 63.800 | -0.175 | 63.625 | 170000 | 1 | -0.025 | 1.025 | ... | ... | -0.006428 |
| -0.005866 | ... | ... | 61.875 | -0.175 | 61.700 | 172000 | 1.100 | 0 | 1.100 | ... | ... | -0.006837 |
| -0.005989 | ... | ... | 59.950 | -0.175 | 59.775 | 174000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.007113 |
| -0.006108 | ... | ... | 58.050 | -0.200 | 57.850 | 176000 | 1.275 | 0 | 1.275 | ... | ... | -0.00748 |
| -0.006309 | ... | ... | 56.125 | -0.175 | 55.950 | 178000 | 1.350 | -0.025 | 1.375 | ... | ... | -0.007721 |
| -0.006589 | ... | ... | 54.250 | -0.175 | 54.075 | 180000 | 1.475 | -0.025 | 1.500 | ... | ... | -0.008146 |
| -0.006772 | ... | ... | 52.375 | -0.200 | 52.175 | 182000 | 1.600 | 0 | 1.600 | ... | ... | -0.008541 |
| -0.007111 | ... | ... | 50.500 | -0.175 | 50.325 | 184000 | 1.725 | -0.025 | 1.750 | ... | ... | -0.008909 |
| -0.007433 | ... | ... | 48.650 | -0.175 | 48.475 | 186000 | 1.875 | 0 | 1.875 | ... | ... | -0.009337 |
| -0.007815 | ... | ... | 46.825 | -0.175 | 46.650 | 188000 | 2.025 | -0.025 | 2.050 | ... | ... | -0.009731 |
| -0.008248 | ... | ... | 45.025 | -0.175 | 44.850 | 190000 | 2.200 | -0.025 | 2.225 | ... | ... | -0.010172 |
| -0.008654 | ... | ... | 43.225 | -0.175 | 43.050 | 192000 | 2.400 | 0 | 2.400 | ... | ... | -0.010651 |
| -0.009101 | ... | ... | 41.450 | -0.175 | 41.275 | 194000 | 2.600 | -0.025 | 2.625 | ... | ... | -0.011084 |
| -0.009582 | ... | ... | 39.725 | -0.200 | 39.525 | 196000 | 2.850 | 0 | 2.850 | ... | ... | -0.011614 |
| -0.010087 | ... | ... | 38 | -0.200 | 37.800 | 198000 | 3.100 | 0 | 3.100 | ... | ... | -0.012087 |
| -0.01067 | ... | ... | 36.300 | -0.175 | 36.125 | 200000 | 3.375 | 0 | 3.375 | ... | ... | -0.012568 |
| -0.011198 | ... | ... | 34.625 | -0.175 | 34.450 | 202000 | 3.675 | 0 | 3.675 | ... | ... | -0.01305 |
| -0.011728 | ... | ... | 32.975 | -0.175 | 32.800 | 204000 | 4 | 0 | 4 | ... | ... | -0.013524 |
| -0.012303 | ... | ... | 31.350 | -0.150 | 31.200 | 206000 | 4.350 | 0 | 4.350 | ... | ... | -0.013983 |
| -0.01281 | ... | ... | 29.775 | -0.175 | 29.600 | 208000 | 4.750 | 0 | 4.750 | ... | ... | -0.014472 |
| -0.013344 | ... | ... | 28.225 | -0.175 | 28.050 | 210000 | 5.150 | 0 | 5.150 | ... | ... | -0.014878 |
| -0.013845 | ... | ... | 26.700 | -0.175 | 26.525 | 212000 | 5.600 | 0 | 5.600 | ... | ... | -0.015296 |
| -0.014352 | ... | ... | 25.200 | -0.150 | 25.050 | 214000 | 6.075 | 0.025 | 6.050 | ... | ... | -0.015669 |
| -0.014811 | ... | ... | 23.750 | -0.150 | 23.600 | 216000 | 6.575 | 0 | 6.575 | ... | ... | -0.015991 |
| -0.015216 | ... | ... | 22.350 | -0.175 | 22.175 | 218000 | 7.125 | 0.025 | 7.100 | ... | ... | -0.016298 |
| -0.0156 | ... | ... | 20.975 | -0.175 | 20.800 | 220000 | 7.700 | 0 | 7.700 | ... | ... | -0.01654 |
| -0.015954 | ... | ... | 19.625 | -0.150 | 19.475 | 222000 | 8.325 | 0.025 | 8.300 | ... | ... | -0.01675 |
| -0.016234 | ... | ... | 18.325 | -0.150 | 18.175 | 224000 | 9 | 0.025 | 8.975 | ... | ... | -0.01692 |
| -0.016469 | ... | ... | 17.075 | -0.150 | 16.925 | 226000 | 9.700 | 0.025 | 9.675 | ... | ... | -0.017008 |
| -0.016654 | ... | ... | 15.850 | -0.125 | 15.725 | 228000 | 10.450 | 0.025 | 10.425 | ... | ... | -0.017044 |
| -0.016749 | ... | ... | 14.700 | -0.150 | 14.550 | 230000 | 11.225 | 0.025 | 11.200 | ... | ... | -0.01699 |
| -0.016816 | ... | ... | 13.575 | -0.125 | 13.450 | 232000 | 12.075 | 0.050 | 12.025 | ... | ... | -0.016908 |
| -0.016786 | ... | ... | 12.500 | -0.125 | 12.375 | 234000 | 12.950 | 0.025 | 12.925 | ... | ... | -0.016728 |
| -0.016688 | ... | ... | 11.475 | -0.125 | 11.350 | 236000 | 13.900 | 0.050 | 13.850 | ... | ... | -0.016513 |
| -0.016554 | ... | ... | 10.500 | -0.100 | 10.400 | 238000 | 14.875 | 0.050 | 14.825 | ... | ... | -0.016196 |
| -0.016316 | ... | ... | 9.575 | -0.100 | 9.475 | 240000 | 15.925 | 0.075 | 15.850 | ... | ... | -0.015844 |
| -0.016008 | ... | ... | 8.700 | -0.100 | 8.600 | 242000 | 17.025 | 0.100 | 16.925 | ... | ... | -0.015424 |
| -0.015668 | ... | ... | 7.875 | -0.075 | 7.800 | 244000 | 18.175 | 0.100 | 18.075 | ... | ... | -0.014939 |
| -0.015265 | ... | ... | 7.125 | -0.075 | 7.050 | 246000 | 19.375 | 0.125 | 19.250 | ... | ... | -0.014394 |
| -0.014804 | ... | ... | 6.400 | -0.050 | 6.350 | 248000 | 20.625 | 0.125 | 20.500 | ... | ... | -0.013792 |
| -0.01429 | ... | ... | 5.750 | -0.050 | 5.700 | 250000 | 21.925 | 0.125 | 21.800 | ... | ... | -0.01314 |
| -0.013733 | ... | ... | 5.150 | -0.050 | 5.100 | 252000 | 23.300 | 0.125 | 23.175 | ... | ... | -0.012492 |
| -0.01314 | ... | ... | 4.600 | -0.050 | 4.550 | 254000 | 24.725 | 0.150 | 24.575 | ... | ... | -0.011818 |
| -0.012523 | ... | ... | 4.100 | -0.050 | 4.050 | 256000 | 26.175 | 0.125 | 26.050 | ... | ... | -0.011079 |
| -0.011896 | ... | ... | 3.650 | -0.050 | 3.600 | 258000 | 27.700 | 0.125 | 27.575 | ... | ... | -0.010387 |
| -0.011273 | ... | ... | 3.250 | -0.050 | 3.200 | 260000 | 29.275 | 0.150 | 29.125 | ... | ... | -0.009711 |
| -0.010672 | ... | ... | 2.900 | -0.050 | 2.850 | 262000 | 30.900 | 0.150 | 30.750 | ... | ... | -0.009068 |
| -0.010045 | ... | ... | 2.575 | -0.050 | 2.525 | 264000 | 32.550 | 0.150 | 32.400 | ... | ... | -0.008411 |
| -0.00947 | ... | ... | 2.300 | -0.050 | 2.250 | 266000 | 34.250 | 0.150 | 34.100 | ... | ... | -0.007817 |
| -0.008895 | ... | ... | 2.050 | -0.050 | 2 | 268000 | 35.975 | 0.125 | 35.850 | ... | ... | -0.007236 |
| -0.008329 | ... | ... | 1.825 | -0.050 | 1.775 | 270000 | 37.750 | 0.125 | 37.625 | ... | ... | -0.006752 |
| -0.007869 | 1.625 | 1.625 | 1.650 | -0.050 | 1.600 | 272000 | 39.550 | 0.125 | 39.425 | ... | ... | -0.006307 |
| -0.00736 | ... | ... | 1.475 | -0.050 | 1.425 | 274000 | 41.375 | 0.125 | 41.250 | ... | ... | -0.00591 |
| -0.006894 | ... | ... | 1.325 | -0.050 | 1.275 | 276000 | 43.225 | 0.125 | 43.100 | ... | ... | -0.005572 |
| -0.006486 | ... | ... | 1.200 | -0.050 | 1.150 | 278000 | 45.100 | 0.150 | 44.950 | ... | ... | -0.005301 |
| -0.006147 | ... | ... | 1.100 | -0.050 | 1.050 | 280000 | 46.975 | 0.125 | 46.850 | ... | ... | -0.005015 |
| -0.005781 | ... | ... | 1 | -0.050 | 0.950 | 282000 | 48.900 | 0.150 | 48.750 | ... | ... | -0.004898 |
| -0.005385 | ... | ... | 0.900 | -0.050 | 0.850 | 284000 | 50.825 | 0.150 | 50.675 | ... | ... | -0.004776 |
| -0.005081 | ... | ... | 0.825 | -0.050 | 0.775 | 286000 | 52.750 | 0.150 | 52.600 | ... | ... | -0.004649 |
| -0.004882 | ... | ... | 0.750 | -0.025 | 0.725 | 288000 | 54.700 | 0.150 | 54.550 | ... | ... | -0.004612 |
| -0.00454 | ... | ... | 0.700 | -0.050 | 0.650 | 290000 | 56.675 | 0.175 | 56.500 | ... | ... | -0.00467 |
| -0.004312 | ... | ... | 0.650 | -0.050 | 0.600 | 292000 | 58.625 | 0.150 | 58.475 | ... | ... | -0.00463 |
| -0.00407 | ... | ... | 0.600 | -0.050 | 0.550 | 294000 | 60.625 | 0.175 | 60.450 | ... | ... | -0.004783 |
| -0.003959 | ... | ... | 0.550 | -0.025 | 0.525 | 296000 | 62.600 | 0.175 | 62.425 | ... | ... | -0.004839 |
| -0.003695 | ... | ... | 0.500 | -0.025 | 0.475 | 298000 | 64.600 | 0.175 | 64.425 | ... | ... | -0.004992 |
| -0.00357 | ... | ... | 0.475 | -0.025 | 0.450 | 300000 | 66.600 | 0.175 | 66.425 | ... | ... | -0.005145 |
| -0.00344 | ... | ... | 0.425 | 0 | 0.425 | 302000 | 68.600 | 0.175 | 68.425 | ... | ... | -0.005298 |
| -0.003304 | ... | ... | 0.400 | 0 | 0.400 | 304000 | 70.600 | 0.175 | 70.425 | ... | ... | -0.005451 |
| -0.003162 | ... | ... | 0.375 | 0 | 0.375 | 306000 | 72.600 | 0.175 | 72.425 | ... | ... | -0.005603 |
| -0.003015 | ... | ... | 0.350 | 0 | 0.350 | 308000 | 74.600 | 0.175 | 74.425 | ... | ... | -0.005756 |
| -0.002861 | ... | ... | 0.325 | 0 | 0.325 | 310000 | 76.600 | 0.175 | 76.425 | ... | ... | -0.005908 |
| -0.002877 | ... | ... | 0.325 | 0 | 0.325 | 312000 | 78.600 | 0.175 | 78.425 | ... | ... | -0.00606 |
| -0.002716 | ... | ... | 0.300 | 0 | 0.300 | 314000 | 80.600 | 0.175 | 80.425 | ... | ... | -0.006212 |
| -0.002549 | ... | ... | 0.275 | 0 | 0.275 | 316000 | 82.600 | 0.175 | 82.425 | ... | ... | -0.006364 |
| -0.002562 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 84.600 | 0.175 | 84.425 | ... | ... | -0.006516 |
| -0.002387 | ... | ... | 0.250 | 0 | 0.250 | 320000 | 86.600 | 0.175 | 86.425 | ... | ... | -0.006667 |
| -0.002398 | ... | ... | 0.250 | 0 | 0.250 | 322000 | 88.600 | 0.175 | 88.425 | ... | ... | -0.006819 |
| -0.002215 | ... | ... | 0.225 | 0 | 0.225 | 324000 | 90.600 | 0.175 | 90.425 | ... | ... | -0.00697 |
| -0.002224 | ... | ... | 0.225 | 0 | 0.225 | 326000 | 92.600 | 0.175 | 92.425 | ... | ... | -0.007121 |
| -0.002032 | ... | ... | 0.225 | -0.025 | 0.200 | 328000 | 94.600 | 0.175 | 94.425 | ... | ... | -0.007272 |
| -0.002041 | ... | ... | 0.200 | 0 | 0.200 | 330000 | 96.600 | 0.175 | 96.425 | ... | ... | -0.007423 |
| -0.002049 | ... | ... | 0.200 | 0 | 0.200 | 332000 | 98.600 | 0.175 | 98.425 | ... | ... | -0.007574 |
| -0.001847 | ... | ... | 0.200 | -0.025 | 0.175 | 334000 | 100.600 | 0.175 | 100.425 | ... | ... | -0.007724 |
| -0.001854 | ... | ... | 0.175 | 0 | 0.175 | 336000 | 102.600 | 0.175 | 102.425 | ... | ... | -0.007874 |
| -0.00186 | ... | ... | 0.175 | 0 | 0.175 | 338000 | 104.600 | 0.175 | 104.425 | ... | ... | -0.008025 |
| -0.001647 | ... | ... | 0.175 | -0.025 | 0.150 | 340000 | 106.600 | 0.175 | 106.425 | ... | ... | -0.008175 |
| -0.001653 | ... | ... | 0.175 | -0.025 | 0.150 | 342000 | 108.600 | 0.175 | 108.425 | ... | ... | -0.008325 |
| -0.001658 | ... | ... | 0.175 | -0.025 | 0.150 | 344000 | 110.600 | 0.175 | 110.425 | ... | ... | -0.008474 |
| -0.001664 | ... | ... | 0.150 | 0 | 0.150 | 346000 | 112.600 | 0.175 | 112.425 | ... | ... | -0.008624 |
| -0.001669 | ... | ... | 0.150 | 0 | 0.150 | 348000 | 114.600 | 0.175 | 114.425 | ... | ... | -0.008773 |
| -0.001674 | ... | ... | 0.150 | 0 | 0.150 | 350000 | 116.600 | 0.175 | 116.425 | ... | ... | -0.008922 |
| -0.001447 | ... | ... | 0.150 | -0.025 | 0.125 | 352000 | 118.600 | 0.175 | 118.425 | ... | ... | -0.009071 |
| -0.001451 | ... | ... | 0.150 | -0.025 | 0.125 | 354000 | 120.600 | 0.175 | 120.425 | ... | ... | -0.00922 |
| -0.001455 | ... | ... | 0.150 | -0.025 | 0.125 | 356000 | 122.600 | 0.175 | 122.425 | ... | ... | -0.009369 |
| -0.001463 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 126.600 | 0.175 | 126.425 | ... | ... | -0.009666 |
| -0.001233 | ... | ... | 0.125 | -0.025 | 0.100 | 370000 | 136.600 | 0.175 | 136.425 | ... | ... | -0.010405 |
| -0.001248 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 146.600 | 0.175 | 146.425 | ... | ... | -0.011139 |
| -0.001261 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 156.600 | 0.175 | 156.425 | ... | ... | -0.01187 |
| -0.001274 | ... | ... | 0.100 | 0 | 0.100 | 400000 | 166.600 | 0.175 | 166.425 | ... | ... | -0.012595 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.