Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007003 | ... | ... | 116.050 | -2.100 | 113.950 | 100000 | 0.275 | 0 | 0.275 | ... | ... | -0.002073 |
| -0.006908 | ... | ... | 114.050 | -2.100 | 111.950 | 102000 | 0.300 | 0.025 | 0.275 | ... | ... | -0.002215 |
| -0.00681 | ... | ... | 112.050 | -2.100 | 109.950 | 104000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.002352 |
| -0.00671 | ... | ... | 110.050 | -2.100 | 107.950 | 106000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.002485 |
| -0.006608 | ... | ... | 108.050 | -2.100 | 105.950 | 108000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.002477 |
| -0.006504 | ... | ... | 106.050 | -2.100 | 103.950 | 110000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.002605 |
| -0.006399 | ... | ... | 104.050 | -2.100 | 101.950 | 112000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.00273 |
| -0.006292 | ... | ... | 102.050 | -2.100 | 99.950 | 114000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.002851 |
| -0.006183 | ... | ... | 100.050 | -2.100 | 97.950 | 116000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.002969 |
| -0.006073 | ... | ... | 98.050 | -2.100 | 95.950 | 118000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.003084 |
| -0.005962 | ... | ... | 96.050 | -2.100 | 93.950 | 120000 | 0.500 | 0.025 | 0.475 | ... | ... | -0.003195 |
| -0.005849 | ... | ... | 94.050 | -2.100 | 91.950 | 122000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.003423 |
| -0.005735 | ... | ... | 92.050 | -2.100 | 89.950 | 124000 | 0.600 | 0.050 | 0.550 | ... | ... | -0.003642 |
| -0.005619 | ... | ... | 90.050 | -2.100 | 87.950 | 126000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.003853 |
| -0.005503 | ... | ... | 88.050 | -2.100 | 85.950 | 128000 | 0.700 | 0.050 | 0.650 | ... | ... | -0.004055 |
| -0.005386 | ... | ... | 86.050 | -2.100 | 83.950 | 130000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.00425 |
| -0.005267 | ... | ... | 84.050 | -2.100 | 81.950 | 132000 | 0.825 | 0.075 | 0.750 | ... | ... | -0.004541 |
| -0.005148 | ... | ... | 82.050 | -2.100 | 79.950 | 134000 | 0.875 | 0.050 | 0.825 | ... | ... | -0.004719 |
| -0.005094 | ... | ... | 80.050 | -2.075 | 77.975 | 136000 | 0.950 | 0.075 | 0.875 | ... | ... | -0.004987 |
| -0.005106 | ... | ... | 78.075 | -2.050 | 76.025 | 138000 | 1.025 | 0.075 | 0.950 | ... | ... | -0.005243 |
| -0.00505 | ... | ... | 76.125 | -2.075 | 74.050 | 140000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.005488 |
| -0.005059 | ... | ... | 74.150 | -2.050 | 72.100 | 142000 | 1.200 | 0.100 | 1.100 | ... | ... | -0.00581 |
| -0.005132 | ... | ... | 72.225 | -2.050 | 70.175 | 144000 | 1.275 | 0.075 | 1.200 | ... | ... | -0.00603 |
| -0.005202 | ... | ... | 70.275 | -2.025 | 68.250 | 146000 | 1.400 | 0.125 | 1.275 | ... | ... | -0.006406 |
| -0.005333 | ... | ... | 68.350 | -2 | 66.350 | 148000 | 1.500 | 0.100 | 1.400 | ... | ... | -0.00668 |
| -0.005461 | ... | ... | 66.450 | -2 | 64.450 | 150000 | 1.625 | 0.125 | 1.500 | ... | ... | -0.007018 |
| -0.005646 | ... | ... | 64.550 | -1.975 | 62.575 | 152000 | 1.750 | 0.125 | 1.625 | ... | ... | -0.007336 |
| -0.005824 | ... | ... | 62.675 | -1.975 | 60.700 | 154000 | 1.875 | 0.125 | 1.750 | ... | ... | -0.007634 |
| -0.006056 | ... | ... | 60.800 | -1.950 | 58.850 | 156000 | 2.025 | 0.150 | 1.875 | ... | ... | -0.007984 |
| -0.006279 | ... | ... | 58.950 | -1.950 | 57 | 158000 | 2.175 | 0.150 | 2.025 | ... | ... | -0.008312 |
| -0.006549 | ... | ... | 57.100 | -1.925 | 55.175 | 160000 | 2.350 | 0.175 | 2.175 | ... | ... | -0.008681 |
| -0.006863 | ... | ... | 55.275 | -1.900 | 53.375 | 162000 | 2.525 | 0.175 | 2.350 | ... | ... | -0.009024 |
| -0.007162 | ... | ... | 53.475 | -1.900 | 51.575 | 164000 | 2.725 | 0.200 | 2.525 | ... | ... | -0.009401 |
| -0.007498 | ... | ... | 51.675 | -1.875 | 49.800 | 166000 | 2.925 | 0.200 | 2.725 | ... | ... | -0.009748 |
| -0.007866 | ... | ... | 49.900 | -1.850 | 48.050 | 168000 | 3.150 | 0.225 | 2.925 | ... | ... | -0.010122 |
| -0.008212 | ... | ... | 48.150 | -1.850 | 46.300 | 170000 | 3.400 | 0.250 | 3.150 | ... | ... | -0.010515 |
| -0.008631 | ... | ... | 46.400 | -1.800 | 44.600 | 172000 | 3.650 | 0.275 | 3.375 | ... | ... | -0.010872 |
| -0.009021 | ... | ... | 44.675 | -1.775 | 42.900 | 174000 | 3.925 | 0.300 | 3.625 | ... | ... | -0.011241 |
| -0.009427 | ... | ... | 42.975 | -1.750 | 41.225 | 176000 | 4.200 | 0.300 | 3.900 | ... | ... | -0.011572 |
| -0.0098 | ... | ... | 41.300 | -1.750 | 39.550 | 178000 | 4.525 | 0.325 | 4.200 | ... | ... | -0.011953 |
| -0.010224 | ... | ... | 39.650 | -1.725 | 37.925 | 180000 | 4.850 | 0.350 | 4.500 | ... | ... | -0.012289 |
| -0.010648 | ... | ... | 38.025 | -1.700 | 36.325 | 182000 | 5.200 | 0.375 | 4.825 | ... | ... | -0.012621 |
| -0.011068 | ... | ... | 36.400 | -1.650 | 34.750 | 184000 | 5.575 | 0.400 | 5.175 | ... | ... | -0.012945 |
| -0.011443 | ... | ... | 34.825 | -1.650 | 33.175 | 186000 | 5.975 | 0.400 | 5.575 | ... | ... | -0.013256 |
| -0.011843 | ... | ... | 33.275 | -1.625 | 31.650 | 188000 | 6.400 | 0.425 | 5.975 | ... | ... | -0.013549 |
| -0.012259 | ... | ... | 31.750 | -1.575 | 30.175 | 190000 | 6.875 | 0.475 | 6.400 | ... | ... | -0.013855 |
| -0.01262 | ... | ... | 30.250 | -1.550 | 28.700 | 192000 | 7.375 | 0.500 | 6.875 | ... | ... | -0.014134 |
| -0.012986 | ... | ... | 28.800 | -1.525 | 27.275 | 194000 | 7.900 | 0.550 | 7.350 | ... | ... | -0.014381 |
| -0.013352 | ... | ... | 27.375 | -1.475 | 25.900 | 196000 | 8.450 | 0.575 | 7.875 | ... | ... | -0.014594 |
| -0.013681 | ... | ... | 26 | -1.450 | 24.550 | 198000 | 9.050 | 0.600 | 8.450 | ... | ... | -0.014798 |
| -0.013971 | ... | ... | 24.650 | -1.425 | 23.225 | 200000 | 9.675 | 0.625 | 9.050 | ... | ... | -0.01496 |
| -0.014245 | ... | ... | 23.325 | -1.375 | 21.950 | 202000 | 10.350 | 0.675 | 9.675 | ... | ... | -0.015105 |
| -0.0145 | ... | ... | 22.075 | -1.350 | 20.725 | 204000 | 11.050 | 0.700 | 10.350 | ... | ... | -0.015201 |
| -0.014731 | ... | ... | 20.850 | -1.300 | 19.550 | 206000 | 11.825 | 0.750 | 11.075 | ... | ... | -0.015298 |
| -0.014908 | ... | ... | 19.650 | -1.250 | 18.400 | 208000 | 12.625 | 0.800 | 11.825 | ... | ... | -0.015341 |
| -0.015057 | ... | ... | 18.525 | -1.225 | 17.300 | 210000 | 13.475 | 0.825 | 12.650 | ... | ... | -0.015353 |
| -0.015173 | ... | ... | 17.425 | -1.175 | 16.250 | 212000 | 14.350 | 0.850 | 13.500 | ... | ... | -0.015308 |
| -0.015257 | ... | ... | 16.400 | -1.150 | 15.250 | 214000 | 15.300 | 0.900 | 14.400 | ... | ... | -0.015255 |
| -0.015307 | 15.250 | 15.100 | 15.400 | -1.100 | 14.300 | 216000 | 16.300 | 0.950 | 15.350 | ... | ... | -0.015168 |
| -0.015324 | ... | ... | 14.450 | -1.050 | 13.400 | 218000 | 17.325 | 0.975 | 16.350 | ... | ... | -0.015023 |
| -0.015308 | ... | ... | 13.550 | -1 | 12.550 | 220000 | 18.425 | 1.050 | 17.375 | ... | ... | -0.014871 |
| -0.015235 | ... | ... | 12.700 | -0.975 | 11.725 | 222000 | 19.550 | 1.075 | 18.475 | ... | ... | -0.014664 |
| -0.01516 | ... | ... | 11.900 | -0.925 | 10.975 | 224000 | 20.725 | 1.100 | 19.625 | ... | ... | -0.014429 |
| -0.015032 | ... | ... | 11.125 | -0.875 | 10.250 | 226000 | 21.950 | 1.150 | 20.800 | ... | ... | -0.014169 |
| -0.014883 | ... | ... | 10.425 | -0.850 | 9.575 | 228000 | 23.225 | 1.200 | 22.025 | ... | ... | -0.01389 |
| -0.014686 | ... | ... | 9.750 | -0.825 | 8.925 | 230000 | 24.525 | 1.225 | 23.300 | ... | ... | -0.013566 |
| -0.014505 | ... | ... | 9.100 | -0.750 | 8.350 | 232000 | 25.875 | 1.250 | 24.625 | ... | ... | -0.013231 |
| -0.014255 | ... | ... | 8.525 | -0.750 | 7.775 | 234000 | 27.275 | 1.300 | 25.975 | ... | ... | -0.012889 |
| -0.014 | ... | ... | 7.950 | -0.700 | 7.250 | 236000 | 28.700 | 1.350 | 27.350 | ... | ... | -0.012517 |
| -0.013747 | ... | ... | 7.450 | -0.675 | 6.775 | 238000 | 30.175 | 1.400 | 28.775 | ... | ... | -0.012151 |
| -0.01347 | ... | ... | 6.950 | -0.625 | 6.325 | 240000 | 31.675 | 1.425 | 30.250 | ... | ... | -0.011764 |
| -0.013171 | ... | ... | 6.500 | -0.600 | 5.900 | 242000 | 33.200 | 1.450 | 31.750 | ... | ... | -0.011359 |
| -0.012855 | ... | ... | 6.075 | -0.575 | 5.500 | 244000 | 34.750 | 1.475 | 33.275 | ... | ... | -0.010941 |
| -0.012525 | ... | ... | 5.675 | -0.550 | 5.125 | 246000 | 36.350 | 1.525 | 34.825 | ... | ... | -0.010555 |
| -0.012187 | ... | ... | 5.300 | -0.525 | 4.775 | 248000 | 37.950 | 1.550 | 36.400 | ... | ... | -0.010126 |
| -0.011845 | ... | ... | 4.950 | -0.500 | 4.450 | 250000 | 39.600 | 1.575 | 38.025 | ... | ... | -0.009741 |
| -0.011504 | ... | ... | 4.600 | -0.450 | 4.150 | 252000 | 41.275 | 1.625 | 39.650 | ... | ... | -0.009365 |
| -0.011168 | ... | ... | 4.300 | -0.425 | 3.875 | 254000 | 42.950 | 1.625 | 41.325 | ... | ... | -0.008956 |
| -0.010794 | ... | ... | 4.025 | -0.425 | 3.600 | 256000 | 44.650 | 1.650 | 43 | ... | ... | -0.008563 |
| -0.010485 | ... | ... | 3.750 | -0.375 | 3.375 | 258000 | 46.375 | 1.675 | 44.700 | ... | ... | -0.00819 |
| -0.01009 | ... | ... | 3.500 | -0.375 | 3.125 | 260000 | 48.125 | 1.700 | 46.425 | ... | ... | -0.007844 |
| -0.009771 | ... | ... | 3.250 | -0.325 | 2.925 | 262000 | 49.900 | 1.750 | 48.150 | ... | ... | -0.007528 |
| -0.009424 | ... | ... | 3.050 | -0.325 | 2.725 | 264000 | 51.675 | 1.775 | 49.900 | ... | ... | -0.007193 |
| -0.009047 | ... | ... | 2.825 | -0.300 | 2.525 | 266000 | 53.475 | 1.800 | 51.675 | ... | ... | -0.006895 |
| -0.008703 | ... | ... | 2.625 | -0.275 | 2.350 | 268000 | 55.275 | 1.800 | 53.475 | ... | ... | -0.006583 |
| -0.008333 | ... | ... | 2.450 | -0.275 | 2.175 | 270000 | 57.100 | 1.825 | 55.275 | ... | ... | -0.006314 |
| -0.008006 | ... | ... | 2.275 | -0.250 | 2.025 | 272000 | 58.950 | 1.850 | 57.100 | ... | ... | -0.006093 |
| -0.007656 | ... | ... | 2.125 | -0.250 | 1.875 | 274000 | 60.800 | 1.875 | 58.925 | ... | ... | -0.005863 |
| -0.007357 | ... | ... | 1.975 | -0.225 | 1.750 | 276000 | 62.675 | 1.900 | 60.775 | ... | ... | -0.005687 |
| -0.007039 | ... | ... | 1.825 | -0.200 | 1.625 | 278000 | 64.550 | 1.925 | 62.625 | ... | ... | -0.005505 |
| -0.006701 | ... | ... | 1.700 | -0.200 | 1.500 | 280000 | 66.450 | 1.925 | 64.525 | ... | ... | -0.005381 |
| -0.006426 | ... | ... | 1.575 | -0.175 | 1.400 | 282000 | 68.350 | 1.950 | 66.400 | ... | ... | -0.005252 |
| -0.006136 | ... | ... | 1.475 | -0.175 | 1.300 | 284000 | 70.275 | 1.975 | 68.300 | ... | ... | -0.005186 |
| -0.00583 | ... | ... | 1.375 | -0.175 | 1.200 | 286000 | 72.200 | 1.975 | 70.225 | ... | ... | -0.005117 |
| -0.005599 | ... | ... | 1.275 | -0.150 | 1.125 | 288000 | 74.150 | 2 | 72.150 | ... | ... | -0.005113 |
| -0.005357 | ... | ... | 1.175 | -0.125 | 1.050 | 290000 | 76.125 | 2.025 | 74.100 | ... | ... | -0.005175 |
| -0.005104 | ... | ... | 1.100 | -0.125 | 0.975 | 292000 | 78.075 | 2.025 | 76.050 | ... | ... | -0.00517 |
| -0.004838 | ... | ... | 1.025 | -0.125 | 0.900 | 294000 | 80.075 | 2.075 | 78 | ... | ... | -0.005298 |
| -0.004663 | ... | ... | 0.975 | -0.125 | 0.850 | 296000 | 82.050 | 2.075 | 79.975 | ... | ... | -0.005358 |
| -0.004481 | ... | ... | 0.900 | -0.100 | 0.800 | 298000 | 84.050 | 2.100 | 81.950 | ... | ... | -0.005486 |
| -0.004292 | ... | ... | 0.850 | -0.100 | 0.750 | 300000 | 86.050 | 2.100 | 83.950 | ... | ... | -0.005613 |
| -0.004095 | ... | ... | 0.800 | -0.100 | 0.700 | 302000 | 88.050 | 2.100 | 85.950 | ... | ... | -0.005741 |
| -0.004004 | ... | ... | 0.750 | -0.075 | 0.675 | 304000 | 90.050 | 2.100 | 87.950 | ... | ... | -0.005868 |
| -0.003794 | ... | ... | 0.725 | -0.100 | 0.625 | 306000 | 92.050 | 2.100 | 89.950 | ... | ... | -0.005995 |
| -0.003695 | ... | ... | 0.675 | -0.075 | 0.600 | 308000 | 94.050 | 2.100 | 91.950 | ... | ... | -0.006121 |
| -0.003593 | ... | ... | 0.650 | -0.075 | 0.575 | 310000 | 96.050 | 2.100 | 93.950 | ... | ... | -0.006248 |
| -0.003365 | ... | ... | 0.625 | -0.100 | 0.525 | 312000 | 98.050 | 2.100 | 95.950 | ... | ... | -0.006374 |
| -0.003254 | ... | ... | 0.575 | -0.075 | 0.500 | 314000 | 100.050 | 2.100 | 97.950 | ... | ... | -0.0065 |
| -0.003141 | ... | ... | 0.550 | -0.075 | 0.475 | 316000 | 102.050 | 2.100 | 99.950 | ... | ... | -0.006626 |
| -0.003154 | ... | ... | 0.525 | -0.050 | 0.475 | 318000 | 104.050 | 2.100 | 101.950 | ... | ... | -0.006752 |
| -0.003036 | ... | ... | 0.500 | -0.050 | 0.450 | 320000 | 106.050 | 2.100 | 103.950 | ... | ... | -0.006877 |
| -0.002915 | ... | ... | 0.500 | -0.075 | 0.425 | 322000 | 108.050 | 2.100 | 105.950 | ... | ... | -0.007003 |
| -0.00279 | ... | ... | 0.475 | -0.075 | 0.400 | 324000 | 110.050 | 2.100 | 107.950 | ... | ... | -0.007128 |
| -0.0028 | ... | ... | 0.450 | -0.050 | 0.400 | 326000 | 112.050 | 2.100 | 109.950 | ... | ... | -0.007253 |
| -0.002671 | ... | ... | 0.425 | -0.050 | 0.375 | 328000 | 114.050 | 2.100 | 111.950 | ... | ... | -0.007377 |
| -0.002681 | ... | ... | 0.425 | -0.050 | 0.375 | 330000 | 116.050 | 2.100 | 113.950 | ... | ... | -0.007502 |
| -0.002547 | ... | ... | 0.400 | -0.050 | 0.350 | 332000 | 118.050 | 2.100 | 115.950 | ... | ... | -0.007626 |
| -0.002556 | ... | ... | 0.400 | -0.050 | 0.350 | 334000 | 120.050 | 2.100 | 117.950 | ... | ... | -0.00775 |
| -0.002418 | ... | ... | 0.375 | -0.050 | 0.325 | 336000 | 122.050 | 2.100 | 119.950 | ... | ... | -0.007874 |
| -0.002426 | ... | ... | 0.375 | -0.050 | 0.325 | 338000 | 124.050 | 2.100 | 121.950 | ... | ... | -0.007998 |
| -0.002283 | ... | ... | 0.350 | -0.050 | 0.300 | 340000 | 126.050 | 2.100 | 123.950 | ... | ... | -0.008121 |
| -0.00229 | ... | ... | 0.350 | -0.050 | 0.300 | 342000 | 128.050 | 2.100 | 125.950 | ... | ... | -0.008244 |
| -0.002297 | ... | ... | 0.325 | -0.025 | 0.300 | 344000 | 130.050 | 2.100 | 127.950 | ... | ... | -0.008367 |
| -0.002149 | ... | ... | 0.325 | -0.050 | 0.275 | 346000 | 132.050 | 2.100 | 129.950 | ... | ... | -0.00849 |
| -0.002155 | ... | ... | 0.325 | -0.050 | 0.275 | 348000 | 134.050 | 2.100 | 131.950 | ... | ... | -0.008612 |
| -0.002161 | ... | ... | 0.300 | -0.025 | 0.275 | 350000 | 136.050 | 2.100 | 133.950 | ... | ... | -0.008735 |
| -0.002167 | ... | ... | 0.300 | -0.025 | 0.275 | 352000 | 138.050 | 2.100 | 135.950 | ... | ... | -0.008857 |
| -0.002012 | ... | ... | 0.300 | -0.050 | 0.250 | 354000 | 140.050 | 2.100 | 137.950 | ... | ... | -0.008979 |
| -0.002018 | ... | ... | 0.300 | -0.050 | 0.250 | 356000 | 142.050 | 2.100 | 139.950 | ... | ... | -0.0091 |
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.