Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008778 | ... | ... | 134.450 | -0.200 | 134.250 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000833 |
| -0.008683 | ... | ... | 132.450 | -0.200 | 132.250 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.001055 |
| -0.008584 | ... | ... | 130.450 | -0.200 | 130.250 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.001053 |
| -0.008484 | ... | ... | 128.450 | -0.200 | 128.250 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.001051 |
| -0.008381 | ... | ... | 126.450 | -0.200 | 126.250 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.001259 |
| -0.008276 | ... | ... | 124.450 | -0.200 | 124.250 | 108000 | 0.125 | 0 | 0.125 | ... | ... | -0.001256 |
| -0.008169 | ... | ... | 122.450 | -0.200 | 122.250 | 110000 | 0.125 | 0 | 0.125 | ... | ... | -0.001253 |
| -0.00806 | ... | ... | 120.450 | -0.200 | 120.250 | 112000 | 0.150 | 0 | 0.150 | ... | ... | -0.001451 |
| -0.007949 | ... | ... | 118.450 | -0.200 | 118.250 | 114000 | 0.150 | 0 | 0.150 | ... | ... | -0.001447 |
| -0.007836 | ... | ... | 116.450 | -0.200 | 116.250 | 116000 | 0.175 | 0 | 0.175 | ... | ... | -0.001635 |
| -0.007722 | ... | ... | 114.450 | -0.200 | 114.250 | 118000 | 0.175 | 0 | 0.175 | ... | ... | -0.00163 |
| -0.007606 | ... | ... | 112.450 | -0.200 | 112.250 | 120000 | 0.200 | 0 | 0.200 | ... | ... | -0.00181 |
| -0.007488 | ... | ... | 110.450 | -0.200 | 110.250 | 122000 | 0.225 | 0 | 0.225 | ... | ... | -0.001984 |
| -0.007369 | ... | ... | 108.450 | -0.200 | 108.250 | 124000 | 0.225 | 0 | 0.225 | ... | ... | -0.001977 |
| -0.007249 | ... | ... | 106.450 | -0.200 | 106.250 | 126000 | 0.250 | 0 | 0.250 | ... | ... | -0.002144 |
| -0.007128 | ... | ... | 104.450 | -0.200 | 104.250 | 128000 | 0.275 | 0 | 0.275 | ... | ... | -0.002305 |
| -0.007005 | ... | ... | 102.450 | -0.200 | 102.250 | 130000 | 0.275 | 0 | 0.275 | ... | ... | -0.002297 |
| -0.006882 | ... | ... | 100.450 | -0.200 | 100.250 | 132000 | 0.300 | 0 | 0.300 | ... | ... | -0.002452 |
| -0.006757 | ... | ... | 98.450 | -0.200 | 98.250 | 134000 | 0.325 | 0 | 0.325 | ... | ... | -0.002601 |
| -0.006631 | ... | ... | 96.450 | -0.200 | 96.250 | 136000 | 0.350 | 0 | 0.350 | ... | ... | -0.002747 |
| -0.006504 | ... | ... | 94.450 | -0.200 | 94.250 | 138000 | 0.375 | 0 | 0.375 | ... | ... | -0.002887 |
| -0.006377 | ... | ... | 92.450 | -0.200 | 92.250 | 140000 | 0.400 | 0 | 0.400 | ... | ... | -0.003023 |
| -0.006248 | ... | ... | 90.450 | -0.200 | 90.250 | 142000 | 0.425 | 0 | 0.425 | ... | ... | -0.003155 |
| -0.006119 | ... | ... | 88.450 | -0.200 | 88.250 | 144000 | 0.450 | 0 | 0.450 | ... | ... | -0.003283 |
| -0.005988 | ... | ... | 86.450 | -0.200 | 86.250 | 146000 | 0.500 | 0 | 0.500 | ... | ... | -0.003544 |
| -0.005857 | ... | ... | 84.450 | -0.200 | 84.250 | 148000 | 0.525 | 0 | 0.525 | ... | ... | -0.003661 |
| -0.005726 | ... | ... | 82.450 | -0.200 | 82.250 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.003905 |
| -0.005593 | ... | ... | 80.450 | -0.200 | 80.250 | 152000 | 0.625 | 0 | 0.625 | ... | ... | -0.004139 |
| -0.005461 | ... | ... | 78.450 | -0.200 | 78.250 | 154000 | 0.675 | 0 | 0.675 | ... | ... | -0.004363 |
| -0.005327 | ... | ... | 76.450 | -0.200 | 76.250 | 156000 | 0.725 | 0 | 0.725 | ... | ... | -0.004578 |
| -0.005272 | ... | ... | 74.475 | -0.200 | 74.275 | 158000 | 0.800 | 0 | 0.800 | ... | ... | -0.004899 |
| -0.005217 | ... | ... | 72.500 | -0.200 | 72.300 | 160000 | 0.850 | 0 | 0.850 | ... | ... | -0.005093 |
| -0.00524 | ... | ... | 70.550 | -0.200 | 70.350 | 162000 | 0.925 | 0 | 0.925 | ... | ... | -0.005387 |
| -0.005261 | ... | ... | 68.575 | -0.175 | 68.400 | 164000 | 1 | 0 | 1 | ... | ... | -0.005666 |
| -0.005281 | ... | ... | 66.650 | -0.200 | 66.450 | 166000 | 1.075 | 0 | 1.075 | ... | ... | -0.005931 |
| -0.005375 | ... | ... | 64.700 | -0.175 | 64.525 | 168000 | 1.175 | 0 | 1.175 | ... | ... | -0.006281 |
| -0.005467 | ... | ... | 62.800 | -0.200 | 62.600 | 170000 | 1.275 | 0.025 | 1.250 | ... | ... | -0.006611 |
| -0.00563 | ... | ... | 60.875 | -0.175 | 60.700 | 172000 | 1.375 | 0 | 1.375 | ... | ... | -0.006922 |
| -0.005787 | ... | ... | 58.975 | -0.175 | 58.800 | 174000 | 1.475 | 0 | 1.475 | ... | ... | -0.007215 |
| -0.005938 | ... | ... | 57.100 | -0.200 | 56.900 | 176000 | 1.600 | 0 | 1.600 | ... | ... | -0.007575 |
| -0.006225 | ... | ... | 55.225 | -0.175 | 55.050 | 178000 | 1.725 | 0 | 1.725 | ... | ... | -0.007911 |
| -0.00643 | ... | ... | 53.375 | -0.200 | 53.175 | 180000 | 1.875 | 0.025 | 1.850 | ... | ... | -0.008303 |
| -0.006761 | ... | ... | 51.525 | -0.175 | 51.350 | 182000 | 2.025 | 0.025 | 2 | ... | ... | -0.008666 |
| -0.007074 | ... | ... | 49.700 | -0.175 | 49.525 | 184000 | 2.175 | 0 | 2.175 | ... | ... | -0.009002 |
| -0.007435 | ... | ... | 47.900 | -0.175 | 47.725 | 186000 | 2.375 | 0.025 | 2.350 | ... | ... | -0.00945 |
| -0.007775 | ... | ... | 46.100 | -0.175 | 45.925 | 188000 | 2.550 | 0 | 2.550 | ... | ... | -0.009794 |
| -0.008212 | ... | ... | 44.350 | -0.175 | 44.175 | 190000 | 2.775 | 0 | 2.775 | ... | ... | -0.010234 |
| -0.008619 | ... | ... | 42.600 | -0.175 | 42.425 | 192000 | 3.025 | 0.025 | 3 | ... | ... | -0.010693 |
| -0.009052 | ... | ... | 40.875 | -0.175 | 40.700 | 194000 | 3.275 | 0.025 | 3.250 | ... | ... | -0.011106 |
| -0.009557 | ... | ... | 39.175 | -0.150 | 39.025 | 196000 | 3.550 | 0.025 | 3.525 | ... | ... | -0.01153 |
| -0.010019 | ... | ... | 37.525 | -0.175 | 37.350 | 198000 | 3.850 | 0.025 | 3.825 | ... | ... | -0.011958 |
| -0.010487 | ... | ... | 35.875 | -0.175 | 35.700 | 200000 | 4.175 | 0.025 | 4.150 | ... | ... | -0.012383 |
| -0.011002 | ... | ... | 34.250 | -0.150 | 34.100 | 202000 | 4.525 | 0.025 | 4.500 | ... | ... | -0.0128 |
| -0.011462 | ... | ... | 32.675 | -0.175 | 32.500 | 204000 | 4.925 | 0.050 | 4.875 | ... | ... | -0.013247 |
| -0.011953 | ... | ... | 31.125 | -0.175 | 30.950 | 206000 | 5.325 | 0.025 | 5.300 | ... | ... | -0.013628 |
| -0.012423 | ... | ... | 29.600 | -0.175 | 29.425 | 208000 | 5.775 | 0.050 | 5.725 | ... | ... | -0.014025 |
| -0.012906 | ... | ... | 28.100 | -0.150 | 27.950 | 210000 | 6.225 | 0.025 | 6.200 | ... | ... | -0.01435 |
| -0.013355 | ... | ... | 26.650 | -0.150 | 26.500 | 212000 | 6.725 | 0.025 | 6.700 | ... | ... | -0.014678 |
| -0.013766 | ... | ... | 25.225 | -0.150 | 25.075 | 214000 | 7.275 | 0.050 | 7.225 | ... | ... | -0.015 |
| -0.014168 | ... | ... | 23.825 | -0.125 | 23.700 | 216000 | 7.850 | 0.050 | 7.800 | ... | ... | -0.015274 |
| -0.014521 | ... | ... | 22.475 | -0.125 | 22.350 | 218000 | 8.450 | 0.050 | 8.400 | ... | ... | -0.015497 |
| -0.014822 | ... | ... | 21.175 | -0.150 | 21.025 | 220000 | 9.075 | 0.050 | 9.025 | ... | ... | -0.015664 |
| -0.015097 | ... | ... | 19.875 | -0.125 | 19.750 | 222000 | 9.750 | 0.050 | 9.700 | ... | ... | -0.015804 |
| -0.015311 | ... | ... | 18.625 | -0.125 | 18.500 | 224000 | 10.475 | 0.075 | 10.400 | ... | ... | -0.015911 |
| -0.015491 | ... | ... | 17.425 | -0.125 | 17.300 | 226000 | 11.200 | 0.050 | 11.150 | ... | ... | -0.015922 |
| -0.015602 | ... | ... | 16.250 | -0.125 | 16.125 | 228000 | 12 | 0.075 | 11.925 | ... | ... | -0.015922 |
| -0.01567 | ... | ... | 15.125 | -0.125 | 15 | 230000 | 12.800 | 0.075 | 12.725 | ... | ... | -0.015822 |
| -0.015665 | ... | ... | 14.025 | -0.125 | 13.900 | 232000 | 13.675 | 0.100 | 13.575 | ... | ... | -0.015703 |
| -0.015611 | ... | ... | 12.975 | -0.125 | 12.850 | 234000 | 14.550 | 0.075 | 14.475 | ... | ... | -0.01548 |
| -0.015506 | ... | ... | 11.950 | -0.100 | 11.850 | 236000 | 15.500 | 0.100 | 15.400 | ... | ... | -0.015235 |
| -0.015322 | ... | ... | 10.975 | -0.100 | 10.875 | 238000 | 16.475 | 0.100 | 16.375 | ... | ... | -0.014911 |
| -0.015114 | ... | ... | 10.075 | -0.100 | 9.975 | 240000 | 17.525 | 0.100 | 17.425 | ... | ... | -0.014564 |
| -0.014824 | ... | ... | 9.200 | -0.100 | 9.100 | 242000 | 18.625 | 0.100 | 18.525 | ... | ... | -0.014168 |
| -0.014548 | ... | ... | 8.400 | -0.075 | 8.325 | 244000 | 19.775 | 0.100 | 19.675 | ... | ... | -0.013725 |
| -0.014194 | ... | ... | 7.675 | -0.100 | 7.575 | 246000 | 21 | 0.125 | 20.875 | ... | ... | -0.013272 |
| -0.013833 | ... | ... | 6.975 | -0.075 | 6.900 | 248000 | 22.250 | 0.100 | 22.150 | ... | ... | -0.012748 |
| -0.013439 | ... | ... | 6.350 | -0.075 | 6.275 | 250000 | 23.600 | 0.125 | 23.475 | ... | ... | -0.012264 |
| -0.01302 | ... | ... | 5.775 | -0.075 | 5.700 | 252000 | 24.975 | 0.125 | 24.850 | ... | ... | -0.011722 |
| -0.012583 | ... | ... | 5.250 | -0.075 | 5.175 | 254000 | 26.400 | 0.125 | 26.275 | ... | ... | -0.011168 |
| -0.012138 | ... | ... | 4.775 | -0.075 | 4.700 | 256000 | 27.900 | 0.150 | 27.750 | ... | ... | -0.010652 |
| -0.011697 | ... | ... | 4.325 | -0.050 | 4.275 | 258000 | 29.425 | 0.125 | 29.300 | ... | ... | -0.010105 |
| -0.011272 | ... | ... | 3.950 | -0.050 | 3.900 | 260000 | 31.025 | 0.150 | 30.875 | ... | ... | -0.009624 |
| -0.010825 | ... | ... | 3.600 | -0.050 | 3.550 | 262000 | 32.625 | 0.150 | 32.475 | ... | ... | -0.009083 |
| -0.010364 | ... | ... | 3.275 | -0.050 | 3.225 | 264000 | 34.300 | 0.175 | 34.125 | ... | ... | -0.008636 |
| -0.00995 | ... | ... | 3 | -0.050 | 2.950 | 266000 | 35.975 | 0.150 | 35.825 | ... | ... | -0.008141 |
| -0.009541 | ... | ... | 2.750 | -0.050 | 2.700 | 268000 | 37.700 | 0.150 | 37.550 | ... | ... | -0.007712 |
| -0.009145 | ... | ... | 2.525 | -0.050 | 2.475 | 270000 | 39.450 | 0.150 | 39.300 | ... | ... | -0.007305 |
| -0.008769 | ... | ... | 2.300 | -0.025 | 2.275 | 272000 | 41.225 | 0.175 | 41.050 | ... | ... | -0.006927 |
| -0.008351 | ... | ... | 2.125 | -0.050 | 2.075 | 274000 | 43.025 | 0.175 | 42.850 | ... | ... | -0.006584 |
| -0.008038 | ... | ... | 1.950 | -0.025 | 1.925 | 276000 | 44.850 | 0.175 | 44.675 | ... | ... | -0.006284 |
| -0.007618 | ... | ... | 1.800 | -0.050 | 1.750 | 278000 | 46.675 | 0.175 | 46.500 | ... | ... | -0.005966 |
| -0.00732 | ... | ... | 1.650 | -0.025 | 1.625 | 280000 | 48.525 | 0.175 | 48.350 | ... | ... | -0.005699 |
| -0.006997 | ... | ... | 1.525 | -0.025 | 1.500 | 282000 | 50.400 | 0.175 | 50.225 | ... | ... | -0.00549 |
| -0.006648 | ... | ... | 1.400 | -0.025 | 1.375 | 284000 | 52.275 | 0.175 | 52.100 | ... | ... | -0.005271 |
| -0.006363 | ... | ... | 1.300 | -0.025 | 1.275 | 286000 | 54.175 | 0.175 | 54 | ... | ... | -0.005117 |
| -0.006057 | ... | ... | 1.200 | -0.025 | 1.175 | 288000 | 56.100 | 0.200 | 55.900 | ... | ... | -0.005033 |
| -0.005731 | ... | ... | 1.100 | -0.025 | 1.075 | 290000 | 58 | 0.175 | 57.825 | ... | ... | -0.004868 |
| -0.005484 | ... | ... | 1.025 | -0.025 | 1 | 292000 | 59.950 | 0.200 | 59.750 | ... | ... | -0.004854 |
| -0.005222 | ... | ... | 0.950 | -0.025 | 0.925 | 294000 | 61.900 | 0.200 | 61.700 | ... | ... | -0.004838 |
| -0.004945 | ... | ... | 0.875 | -0.025 | 0.850 | 296000 | 63.850 | 0.200 | 63.650 | ... | ... | -0.00482 |
| -0.004764 | ... | ... | 0.825 | -0.025 | 0.800 | 298000 | 65.800 | 0.200 | 65.600 | ... | ... | -0.004801 |
| -0.004573 | ... | ... | 0.750 | 0 | 0.750 | 300000 | 67.775 | 0.200 | 67.575 | ... | ... | -0.004861 |
| -0.004373 | ... | ... | 0.700 | 0 | 0.700 | 302000 | 69.775 | 0.200 | 69.575 | ... | ... | -0.005 |
| -0.004163 | ... | ... | 0.675 | -0.025 | 0.650 | 304000 | 71.750 | 0.200 | 71.550 | ... | ... | -0.005059 |
| -0.003943 | ... | ... | 0.625 | -0.025 | 0.600 | 306000 | 73.750 | 0.200 | 73.550 | ... | ... | -0.005198 |
| -0.003841 | ... | ... | 0.600 | -0.025 | 0.575 | 308000 | 75.750 | 0.200 | 75.550 | ... | ... | -0.005337 |
| -0.003735 | ... | ... | 0.550 | 0 | 0.550 | 310000 | 77.750 | 0.200 | 77.550 | ... | ... | -0.005476 |
| -0.003626 | ... | ... | 0.525 | 0 | 0.525 | 312000 | 79.750 | 0.200 | 79.550 | ... | ... | -0.005614 |
| -0.003512 | ... | ... | 0.500 | 0 | 0.500 | 314000 | 81.750 | 0.200 | 81.550 | ... | ... | -0.005753 |
| -0.003394 | ... | ... | 0.475 | 0 | 0.475 | 316000 | 83.750 | 0.200 | 83.550 | ... | ... | -0.005891 |
| -0.003272 | ... | ... | 0.450 | 0 | 0.450 | 318000 | 85.750 | 0.200 | 85.550 | ... | ... | -0.006029 |
| -0.003145 | ... | ... | 0.425 | 0 | 0.425 | 320000 | 87.750 | 0.200 | 87.550 | ... | ... | -0.006167 |
| -0.003015 | ... | ... | 0.425 | -0.025 | 0.400 | 322000 | 89.750 | 0.200 | 89.550 | ... | ... | -0.006305 |
| -0.003029 | ... | ... | 0.400 | 0 | 0.400 | 324000 | 91.750 | 0.200 | 91.550 | ... | ... | -0.006443 |
| -0.002893 | ... | ... | 0.375 | 0 | 0.375 | 326000 | 93.750 | 0.200 | 93.550 | ... | ... | -0.00658 |
| -0.002906 | ... | ... | 0.375 | 0 | 0.375 | 328000 | 95.750 | 0.200 | 95.550 | ... | ... | -0.006717 |
| -0.002765 | ... | ... | 0.350 | 0 | 0.350 | 330000 | 97.750 | 0.200 | 97.550 | ... | ... | -0.006855 |
| -0.002776 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 99.750 | 0.200 | 99.550 | ... | ... | -0.006992 |
| -0.002629 | ... | ... | 0.350 | -0.025 | 0.325 | 334000 | 101.750 | 0.200 | 101.550 | ... | ... | -0.007129 |
| -0.00264 | ... | ... | 0.325 | 0 | 0.325 | 336000 | 103.750 | 0.200 | 103.550 | ... | ... | -0.007265 |
| -0.002487 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 105.750 | 0.200 | 105.550 | ... | ... | -0.007402 |
| -0.002497 | ... | ... | 0.300 | 0 | 0.300 | 340000 | 107.750 | 0.200 | 107.550 | ... | ... | -0.007538 |
| -0.002506 | ... | ... | 0.300 | 0 | 0.300 | 342000 | 109.750 | 0.200 | 109.550 | ... | ... | -0.007674 |
| -0.002346 | ... | ... | 0.300 | -0.025 | 0.275 | 344000 | 111.750 | 0.200 | 111.550 | ... | ... | -0.00781 |
| -0.002355 | ... | ... | 0.275 | 0 | 0.275 | 346000 | 113.750 | 0.200 | 113.550 | ... | ... | -0.007946 |
| -0.002363 | ... | ... | 0.275 | 0 | 0.275 | 348000 | 115.750 | 0.200 | 115.550 | ... | ... | -0.008082 |
| -0.002371 | ... | ... | 0.275 | 0 | 0.275 | 350000 | 117.750 | 0.200 | 117.550 | ... | ... | -0.008217 |
| -0.002204 | ... | ... | 0.275 | -0.025 | 0.250 | 352000 | 119.750 | 0.200 | 119.550 | ... | ... | -0.008353 |
| -0.002211 | ... | ... | 0.250 | 0 | 0.250 | 354000 | 121.750 | 0.200 | 121.550 | ... | ... | -0.008488 |
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.