Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006101 | ... | ... | 109.675 | -2 | 107.675 | 106000 | 0.400 | 0.025 | 0.375 | ... | ... | -0.002453 |
| -0.006011 | ... | ... | 107.675 | -2 | 105.675 | 108000 | 0.450 | 0.025 | 0.425 | ... | ... | -0.002679 |
| -0.005919 | ... | ... | 105.675 | -2 | 103.675 | 110000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.002784 |
| -0.005825 | ... | ... | 103.675 | -2 | 101.675 | 112000 | 0.525 | 0.025 | 0.500 | ... | ... | -0.002997 |
| -0.005729 | ... | ... | 101.675 | -2 | 99.675 | 114000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.003201 |
| -0.005632 | ... | ... | 99.675 | -2 | 97.675 | 116000 | 0.600 | 0.025 | 0.575 | ... | ... | -0.003294 |
| -0.005533 | ... | ... | 97.675 | -2 | 95.675 | 118000 | 0.650 | 0.025 | 0.625 | ... | ... | -0.003487 |
| -0.005433 | ... | ... | 95.675 | -2 | 93.675 | 120000 | 0.725 | 0.050 | 0.675 | ... | ... | -0.003772 |
| -0.005332 | ... | ... | 93.675 | -2 | 91.675 | 122000 | 0.775 | 0.050 | 0.725 | ... | ... | -0.003949 |
| -0.005229 | ... | ... | 91.675 | -2 | 89.675 | 124000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.004119 |
| -0.005125 | ... | ... | 89.675 | -2 | 87.675 | 126000 | 0.900 | 0.075 | 0.825 | ... | ... | -0.004375 |
| -0.00502 | ... | ... | 87.675 | -2 | 85.675 | 128000 | 0.950 | 0.050 | 0.900 | ... | ... | -0.004531 |
| -0.00497 | ... | ... | 85.675 | -1.975 | 83.700 | 130000 | 1.025 | 0.050 | 0.975 | ... | ... | -0.004768 |
| -0.004863 | ... | ... | 83.700 | -2 | 81.700 | 132000 | 1.100 | 0.075 | 1.025 | ... | ... | -0.004995 |
| -0.004867 | ... | ... | 81.725 | -1.975 | 79.750 | 134000 | 1.175 | 0.075 | 1.100 | ... | ... | -0.005213 |
| -0.00487 | ... | ... | 79.750 | -1.950 | 77.800 | 136000 | 1.275 | 0.100 | 1.175 | ... | ... | -0.0055 |
| -0.004871 | ... | ... | 77.800 | -1.950 | 75.850 | 138000 | 1.350 | 0.075 | 1.275 | ... | ... | -0.005697 |
| -0.004872 | ... | ... | 75.850 | -1.950 | 73.900 | 140000 | 1.450 | 0.100 | 1.350 | ... | ... | -0.00596 |
| -0.00498 | ... | ... | 73.925 | -1.925 | 72 | 142000 | 1.550 | 0.100 | 1.450 | ... | ... | -0.006209 |
| -0.005032 | ... | ... | 72 | -1.925 | 70.075 | 144000 | 1.650 | 0.100 | 1.550 | ... | ... | -0.006447 |
| -0.005135 | ... | ... | 70.075 | -1.900 | 68.175 | 146000 | 1.775 | 0.125 | 1.650 | ... | ... | -0.00674 |
| -0.005288 | ... | ... | 68.175 | -1.875 | 66.300 | 148000 | 1.900 | 0.125 | 1.775 | ... | ... | -0.007017 |
| -0.005436 | ... | ... | 66.300 | -1.875 | 64.425 | 150000 | 2.025 | 0.125 | 1.900 | ... | ... | -0.007278 |
| -0.005579 | ... | ... | 64.425 | -1.875 | 62.550 | 152000 | 2.175 | 0.150 | 2.025 | ... | ... | -0.007586 |
| -0.005768 | ... | ... | 62.575 | -1.875 | 60.700 | 154000 | 2.325 | 0.150 | 2.175 | ... | ... | -0.007874 |
| -0.005999 | ... | ... | 60.725 | -1.850 | 58.875 | 156000 | 2.475 | 0.150 | 2.325 | ... | ... | -0.008145 |
| -0.00627 | ... | ... | 58.900 | -1.825 | 57.075 | 158000 | 2.650 | 0.175 | 2.475 | ... | ... | -0.008452 |
| -0.006528 | ... | ... | 57.075 | -1.800 | 55.275 | 160000 | 2.850 | 0.200 | 2.650 | ... | ... | -0.008791 |
| -0.006775 | ... | ... | 55.275 | -1.800 | 53.475 | 162000 | 3.050 | 0.200 | 2.850 | ... | ... | -0.009105 |
| -0.0071 | ... | ... | 53.500 | -1.775 | 51.725 | 164000 | 3.275 | 0.225 | 3.050 | ... | ... | -0.009444 |
| -0.007408 | ... | ... | 51.750 | -1.775 | 49.975 | 166000 | 3.500 | 0.225 | 3.275 | ... | ... | -0.009755 |
| -0.007783 | ... | ... | 50 | -1.725 | 48.275 | 168000 | 3.750 | 0.225 | 3.525 | ... | ... | -0.010085 |
| -0.008136 | ... | ... | 48.300 | -1.725 | 46.575 | 170000 | 4.025 | 0.250 | 3.775 | ... | ... | -0.010428 |
| -0.008505 | ... | ... | 46.600 | -1.700 | 44.900 | 172000 | 4.325 | 0.250 | 4.075 | ... | ... | -0.010781 |
| -0.008887 | ... | ... | 44.925 | -1.675 | 43.250 | 174000 | 4.650 | 0.275 | 4.375 | ... | ... | -0.011138 |
| -0.009314 | ... | ... | 43.300 | -1.650 | 41.650 | 176000 | 5 | 0.300 | 4.700 | ... | ... | -0.011496 |
| -0.009708 | ... | ... | 41.675 | -1.625 | 40.050 | 178000 | 5.375 | 0.325 | 5.050 | ... | ... | -0.01185 |
| -0.010103 | ... | ... | 40.100 | -1.625 | 38.475 | 180000 | 5.775 | 0.350 | 5.425 | ... | ... | -0.012197 |
| -0.010528 | ... | ... | 38.550 | -1.600 | 36.950 | 182000 | 6.175 | 0.350 | 5.825 | ... | ... | -0.012499 |
| -0.010944 | ... | ... | 37 | -1.550 | 35.450 | 184000 | 6.625 | 0.400 | 6.225 | ... | ... | -0.012822 |
| -0.011348 | ... | ... | 35.500 | -1.525 | 33.975 | 186000 | 7.100 | 0.400 | 6.700 | ... | ... | -0.013129 |
| -0.011736 | ... | ... | 34.025 | -1.500 | 32.525 | 188000 | 7.625 | 0.450 | 7.175 | ... | ... | -0.013444 |
| -0.012106 | ... | ... | 32.600 | -1.500 | 31.100 | 190000 | 8.150 | 0.475 | 7.675 | ... | ... | -0.013706 |
| -0.012482 | ... | ... | 31.175 | -1.450 | 29.725 | 192000 | 8.700 | 0.500 | 8.200 | ... | ... | -0.013943 |
| -0.012832 | ... | ... | 29.800 | -1.425 | 28.375 | 194000 | 9.300 | 0.525 | 8.775 | ... | ... | -0.014179 |
| -0.013154 | ... | ... | 28.425 | -1.375 | 27.050 | 196000 | 9.925 | 0.575 | 9.350 | ... | ... | -0.014383 |
| -0.013446 | ... | ... | 27.100 | -1.350 | 25.750 | 198000 | 10.575 | 0.600 | 9.975 | ... | ... | -0.014553 |
| -0.013729 | ... | ... | 25.825 | -1.325 | 24.500 | 200000 | 11.250 | 0.625 | 10.625 | ... | ... | -0.014689 |
| -0.013977 | ... | ... | 24.575 | -1.300 | 23.275 | 202000 | 11.975 | 0.675 | 11.300 | ... | ... | -0.014811 |
| -0.014187 | ... | ... | 23.350 | -1.275 | 22.075 | 204000 | 12.725 | 0.700 | 12.025 | ... | ... | -0.014894 |
| -0.014382 | ... | ... | 22.150 | -1.225 | 20.925 | 206000 | 13.500 | 0.725 | 12.775 | ... | ... | -0.014936 |
| -0.014557 | ... | ... | 21 | -1.175 | 19.825 | 208000 | 14.325 | 0.750 | 13.575 | ... | ... | -0.014959 |
| -0.014668 | ... | ... | 19.875 | -1.150 | 18.725 | 210000 | 15.175 | 0.775 | 14.400 | ... | ... | -0.014939 |
| -0.014779 | ... | ... | 18.800 | -1.100 | 17.700 | 212000 | 16.075 | 0.825 | 15.250 | ... | ... | -0.014897 |
| -0.014846 | ... | ... | 17.775 | -1.075 | 16.700 | 214000 | 17 | 0.850 | 16.150 | ... | ... | -0.01481 |
| -0.014869 | ... | ... | 16.775 | -1.050 | 15.725 | 216000 | 17.975 | 0.900 | 17.075 | ... | ... | -0.014701 |
| -0.014868 | ... | ... | 15.800 | -1 | 14.800 | 218000 | 19 | 0.950 | 18.050 | ... | ... | -0.014568 |
| -0.014844 | ... | ... | 14.875 | -0.950 | 13.925 | 220000 | 20.050 | 0.975 | 19.075 | ... | ... | -0.014392 |
| -0.014777 | ... | ... | 14 | -0.925 | 13.075 | 222000 | 21.125 | 1 | 20.125 | ... | ... | -0.014172 |
| -0.014665 | ... | ... | 13.150 | -0.900 | 12.250 | 224000 | 22.275 | 1.050 | 21.225 | ... | ... | -0.013956 |
| -0.014558 | ... | ... | 12.350 | -0.850 | 11.500 | 226000 | 23.425 | 1.075 | 22.350 | ... | ... | -0.013675 |
| -0.01441 | ... | ... | 11.600 | -0.825 | 10.775 | 228000 | 24.650 | 1.125 | 23.525 | ... | ... | -0.013402 |
| -0.014223 | ... | ... | 10.875 | -0.800 | 10.075 | 230000 | 25.900 | 1.150 | 24.750 | ... | ... | -0.013093 |
| -0.014024 | ... | ... | 10.175 | -0.750 | 9.425 | 232000 | 27.200 | 1.200 | 26 | ... | ... | -0.012775 |
| -0.01379 | ... | ... | 9.525 | -0.725 | 8.800 | 234000 | 28.525 | 1.225 | 27.300 | ... | ... | -0.012426 |
| -0.013552 | ... | ... | 8.925 | -0.700 | 8.225 | 236000 | 29.900 | 1.275 | 28.625 | ... | ... | -0.012076 |
| -0.013314 | ... | ... | 8.350 | -0.650 | 7.700 | 238000 | 31.300 | 1.300 | 30 | ... | ... | -0.011702 |
| -0.013022 | ... | ... | 7.825 | -0.650 | 7.175 | 240000 | 32.725 | 1.300 | 31.425 | ... | ... | -0.011305 |
| -0.01277 | ... | ... | 7.300 | -0.575 | 6.725 | 242000 | 34.200 | 1.350 | 32.850 | ... | ... | -0.010921 |
| -0.012469 | ... | ... | 6.850 | -0.575 | 6.275 | 244000 | 35.725 | 1.375 | 34.350 | ... | ... | -0.010556 |
| -0.012153 | ... | ... | 6.400 | -0.550 | 5.850 | 246000 | 37.275 | 1.425 | 35.850 | ... | ... | -0.010183 |
| -0.011861 | ... | ... | 6 | -0.525 | 5.475 | 248000 | 38.825 | 1.425 | 37.400 | ... | ... | -0.009772 |
| -0.011564 | ... | ... | 5.600 | -0.475 | 5.125 | 250000 | 40.450 | 1.475 | 38.975 | ... | ... | -0.00943 |
| -0.011266 | ... | ... | 5.250 | -0.450 | 4.800 | 252000 | 42.075 | 1.500 | 40.575 | ... | ... | -0.009057 |
| -0.01093 | ... | ... | 4.925 | -0.450 | 4.475 | 254000 | 43.725 | 1.525 | 42.200 | ... | ... | -0.008692 |
| -0.010641 | ... | ... | 4.600 | -0.400 | 4.200 | 256000 | 45.400 | 1.550 | 43.850 | ... | ... | -0.008338 |
| -0.010319 | ... | ... | 4.325 | -0.400 | 3.925 | 258000 | 47.100 | 1.575 | 45.525 | ... | ... | -0.008001 |
| -0.010011 | ... | ... | 4.050 | -0.375 | 3.675 | 260000 | 48.800 | 1.575 | 47.225 | ... | ... | -0.007641 |
| -0.009672 | ... | ... | 3.775 | -0.350 | 3.425 | 262000 | 50.550 | 1.625 | 48.925 | ... | ... | -0.007347 |
| -0.009352 | ... | ... | 3.550 | -0.350 | 3.200 | 264000 | 52.300 | 1.650 | 50.650 | ... | ... | -0.007035 |
| -0.009056 | ... | ... | 3.325 | -0.325 | 3 | 266000 | 54.075 | 1.675 | 52.400 | ... | ... | -0.006753 |
| -0.008735 | ... | ... | 3.100 | -0.300 | 2.800 | 268000 | 55.875 | 1.700 | 54.175 | ... | ... | -0.006505 |
| -0.008446 | ... | ... | 2.900 | -0.275 | 2.625 | 270000 | 57.675 | 1.725 | 55.950 | ... | ... | -0.006245 |
| -0.008134 | ... | ... | 2.700 | -0.250 | 2.450 | 272000 | 59.475 | 1.725 | 57.750 | ... | ... | -0.005973 |
| -0.0078 | ... | ... | 2.525 | -0.250 | 2.275 | 274000 | 61.325 | 1.750 | 59.575 | ... | ... | -0.005793 |
| -0.007505 | ... | ... | 2.375 | -0.250 | 2.125 | 276000 | 63.175 | 1.775 | 61.400 | ... | ... | -0.005605 |
| -0.007192 | ... | ... | 2.200 | -0.225 | 1.975 | 278000 | 65.025 | 1.775 | 63.250 | ... | ... | -0.005411 |
| -0.006925 | ... | ... | 2.075 | -0.225 | 1.850 | 280000 | 66.900 | 1.800 | 65.100 | ... | ... | -0.005264 |
| -0.006642 | ... | ... | 1.925 | -0.200 | 1.725 | 282000 | 68.800 | 1.825 | 66.975 | ... | ... | -0.005167 |
| -0.006413 | ... | ... | 1.800 | -0.175 | 1.625 | 284000 | 70.700 | 1.850 | 68.850 | ... | ... | -0.005067 |
| -0.006173 | ... | ... | 1.700 | -0.175 | 1.525 | 286000 | 72.600 | 1.850 | 70.750 | ... | ... | -0.004965 |
| -0.00592 | ... | ... | 1.600 | -0.175 | 1.425 | 288000 | 74.550 | 1.900 | 72.650 | ... | ... | -0.004971 |
| -0.005653 | ... | ... | 1.500 | -0.175 | 1.325 | 290000 | 76.475 | 1.900 | 74.575 | ... | ... | -0.00492 |
| -0.005454 | ... | ... | 1.400 | -0.150 | 1.250 | 292000 | 78.425 | 1.900 | 76.525 | ... | ... | -0.004925 |
| -0.005245 | ... | ... | 1.325 | -0.150 | 1.175 | 294000 | 80.400 | 1.925 | 78.475 | ... | ... | -0.004985 |
| -0.005026 | ... | ... | 1.250 | -0.150 | 1.100 | 296000 | 82.350 | 1.925 | 80.425 | ... | ... | -0.004988 |
| -0.004885 | ... | ... | 1.175 | -0.125 | 1.050 | 298000 | 84.350 | 1.975 | 82.375 | ... | ... | -0.005105 |
| -0.00465 | ... | ... | 1.100 | -0.125 | 0.975 | 300000 | 86.325 | 1.975 | 84.350 | ... | ... | -0.005165 |
| -0.004495 | ... | ... | 1.050 | -0.125 | 0.925 | 302000 | 88.325 | 1.975 | 86.350 | ... | ... | -0.005281 |
| -0.004335 | ... | ... | 1 | -0.125 | 0.875 | 304000 | 90.325 | 2 | 88.325 | ... | ... | -0.005397 |
| -0.004263 | ... | ... | 0.950 | -0.100 | 0.850 | 306000 | 92.325 | 2 | 90.325 | ... | ... | -0.005513 |
| -0.004093 | ... | ... | 0.900 | -0.100 | 0.800 | 308000 | 94.325 | 2 | 92.325 | ... | ... | -0.005629 |
| -0.004015 | ... | ... | 0.850 | -0.075 | 0.775 | 310000 | 96.325 | 2 | 94.325 | ... | ... | -0.005744 |
| -0.003835 | ... | ... | 0.825 | -0.100 | 0.725 | 312000 | 98.325 | 2 | 96.325 | ... | ... | -0.00586 |
| -0.003751 | ... | ... | 0.800 | -0.100 | 0.700 | 314000 | 100.325 | 2 | 98.325 | ... | ... | -0.005975 |
| -0.003665 | ... | ... | 0.750 | -0.075 | 0.675 | 316000 | 102.325 | 2 | 100.325 | ... | ... | -0.00609 |
| -0.003576 | ... | ... | 0.725 | -0.075 | 0.650 | 318000 | 104.325 | 2 | 102.325 | ... | ... | -0.006204 |
| -0.003484 | ... | ... | 0.700 | -0.075 | 0.625 | 320000 | 106.325 | 2 | 104.325 | ... | ... | -0.006319 |
| -0.00339 | ... | ... | 0.675 | -0.075 | 0.600 | 322000 | 108.325 | 2 | 106.325 | ... | ... | -0.006433 |
| -0.003294 | ... | ... | 0.650 | -0.075 | 0.575 | 324000 | 110.325 | 2 | 108.325 | ... | ... | -0.006547 |
| -0.003195 | ... | ... | 0.625 | -0.075 | 0.550 | 326000 | 112.325 | 2 | 110.325 | ... | ... | -0.006661 |
| -0.003093 | ... | ... | 0.600 | -0.075 | 0.525 | 328000 | 114.325 | 2 | 112.325 | ... | ... | -0.006774 |
| -0.003105 | ... | ... | 0.575 | -0.050 | 0.525 | 330000 | 116.325 | 2 | 114.325 | ... | ... | -0.006888 |
| -0.003 | ... | ... | 0.575 | -0.075 | 0.500 | 332000 | 118.325 | 2 | 116.325 | ... | ... | -0.007001 |
| -0.00301 | ... | ... | 0.550 | -0.050 | 0.500 | 334000 | 120.325 | 2 | 118.325 | ... | ... | -0.007114 |
| -0.002902 | ... | ... | 0.525 | -0.050 | 0.475 | 336000 | 122.325 | 2 | 120.325 | ... | ... | -0.007227 |
| -0.002791 | ... | ... | 0.525 | -0.075 | 0.450 | 338000 | 124.325 | 2 | 122.325 | ... | ... | -0.007339 |
| -0.0028 | ... | ... | 0.500 | -0.050 | 0.450 | 340000 | 126.325 | 2 | 124.325 | ... | ... | -0.007452 |
| -0.002686 | ... | ... | 0.500 | -0.075 | 0.425 | 342000 | 128.325 | 2 | 126.325 | ... | ... | -0.007564 |
| -0.002694 | ... | ... | 0.475 | -0.050 | 0.425 | 344000 | 130.325 | 2 | 128.325 | ... | ... | -0.007675 |
| -0.002703 | ... | ... | 0.475 | -0.050 | 0.425 | 346000 | 132.325 | 2 | 130.325 | ... | ... | -0.007787 |
| -0.002584 | ... | ... | 0.450 | -0.050 | 0.400 | 348000 | 134.325 | 2 | 132.325 | ... | ... | -0.007899 |
| -0.002592 | ... | ... | 0.450 | -0.050 | 0.400 | 350000 | 136.325 | 2 | 134.325 | ... | ... | -0.00801 |
| -0.00247 | ... | ... | 0.425 | -0.050 | 0.375 | 352000 | 138.325 | 2 | 136.325 | ... | ... | -0.008121 |
| -0.002477 | ... | ... | 0.425 | -0.050 | 0.375 | 354000 | 140.325 | 2 | 138.325 | ... | ... | -0.008231 |
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.