Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012284 | ... | ... | 140.325 | 2.850 | 143.175 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000489 |
| -0.012156 | ... | ... | 138.325 | 2.850 | 141.175 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000488 |
| -0.012025 | ... | ... | 136.325 | 2.850 | 139.175 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000487 |
| -0.011891 | ... | ... | 134.325 | 2.850 | 137.175 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000486 |
| -0.011755 | ... | ... | 132.325 | 2.850 | 135.175 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000485 |
| -0.011616 | ... | ... | 130.325 | 2.850 | 133.175 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000485 |
| -0.011474 | ... | ... | 128.325 | 2.850 | 131.175 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000484 |
| -0.01133 | ... | ... | 126.325 | 2.850 | 129.175 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000483 |
| -0.011183 | ... | ... | 124.325 | 2.850 | 127.175 | 108000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000482 |
| -0.011035 | ... | ... | 122.325 | 2.850 | 125.175 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000865 |
| -0.010884 | ... | ... | 120.325 | 2.850 | 123.175 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000863 |
| -0.010732 | ... | ... | 118.325 | 2.850 | 121.175 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000861 |
| -0.010577 | ... | ... | 116.325 | 2.850 | 119.175 | 116000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000859 |
| -0.010422 | ... | ... | 114.325 | 2.850 | 117.175 | 118000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000857 |
| -0.010264 | ... | ... | 112.325 | 2.850 | 115.175 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001199 |
| -0.010105 | ... | ... | 110.325 | 2.850 | 113.175 | 122000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001196 |
| -0.009944 | ... | ... | 108.325 | 2.850 | 111.175 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001192 |
| -0.009782 | ... | ... | 106.325 | 2.850 | 109.175 | 126000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001189 |
| -0.009619 | ... | ... | 104.325 | 2.850 | 107.175 | 128000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001503 |
| -0.009455 | ... | ... | 102.325 | 2.850 | 105.175 | 130000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001499 |
| -0.009289 | ... | ... | 100.325 | 2.850 | 103.175 | 132000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001794 |
| -0.009122 | ... | ... | 98.325 | 2.850 | 101.175 | 134000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.001788 |
| -0.008954 | ... | ... | 96.325 | 2.850 | 99.175 | 136000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.002067 |
| -0.008786 | ... | ... | 94.325 | 2.850 | 97.175 | 138000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002333 |
| -0.008616 | ... | ... | 92.325 | 2.850 | 95.175 | 140000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.002324 |
| -0.008445 | ... | ... | 90.325 | 2.850 | 93.175 | 142000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.002577 |
| -0.008274 | ... | ... | 88.325 | 2.850 | 91.175 | 144000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.002821 |
| -0.008101 | ... | ... | 86.325 | 2.850 | 89.175 | 146000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.003054 |
| -0.007928 | ... | ... | 84.325 | 2.850 | 87.175 | 148000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.003513 |
| -0.007754 | ... | ... | 82.325 | 2.850 | 85.175 | 150000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.003724 |
| -0.007579 | ... | ... | 80.325 | 2.850 | 83.175 | 152000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.003928 |
| -0.007404 | ... | ... | 78.325 | 2.850 | 81.175 | 154000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.004337 |
| -0.007228 | ... | ... | 76.325 | 2.850 | 79.175 | 156000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.004727 |
| -0.007052 | ... | ... | 74.325 | 2.850 | 77.175 | 158000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.004901 |
| -0.006875 | ... | ... | 72.350 | 2.825 | 75.175 | 160000 | 0.525 | -0.050 | 0.575 | ... | ... | -0.005262 |
| -0.006827 | ... | ... | 70.350 | 2.850 | 73.200 | 162000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.005606 |
| -0.006649 | ... | ... | 68.400 | 2.800 | 71.200 | 164000 | 0.650 | -0.050 | 0.700 | ... | ... | -0.006115 |
| -0.00673 | ... | ... | 66.425 | 2.825 | 69.250 | 166000 | 0.700 | -0.075 | 0.775 | ... | ... | -0.006424 |
| -0.00668 | ... | ... | 64.500 | 2.775 | 67.275 | 168000 | 0.775 | -0.075 | 0.850 | ... | ... | -0.006886 |
| -0.006756 | ... | ... | 62.550 | 2.775 | 65.325 | 170000 | 0.850 | -0.100 | 0.950 | 1 | 1 | -0.007323 |
| -0.006955 | ... | ... | 60.650 | 2.750 | 63.400 | 172000 | 0.925 | -0.100 | 1.025 | ... | ... | -0.007738 |
| -0.007147 | ... | ... | 58.725 | 2.750 | 61.475 | 174000 | 1.025 | -0.100 | 1.125 | ... | ... | -0.008279 |
| -0.007333 | ... | ... | 56.850 | 2.700 | 59.550 | 176000 | 1.100 | -0.150 | 1.250 | ... | ... | -0.008644 |
| -0.007631 | ... | ... | 54.950 | 2.700 | 57.650 | 178000 | 1.225 | -0.150 | 1.375 | ... | ... | -0.009266 |
| -0.008034 | ... | ... | 53.100 | 2.675 | 55.775 | 180000 | 1.325 | -0.175 | 1.500 | ... | ... | -0.009715 |
| -0.008419 | ... | ... | 51.250 | 2.650 | 53.900 | 182000 | 1.450 | -0.200 | 1.650 | ... | ... | -0.010262 |
| -0.008786 | ... | ... | 49.400 | 2.625 | 52.025 | 184000 | 1.600 | -0.200 | 1.800 | ... | ... | -0.010894 |
| -0.00935 | ... | ... | 47.575 | 2.625 | 50.200 | 186000 | 1.750 | -0.225 | 1.975 | ... | ... | -0.011479 |
| -0.009882 | ... | ... | 45.775 | 2.600 | 48.375 | 188000 | 1.925 | -0.225 | 2.150 | ... | ... | -0.012131 |
| -0.010383 | ... | ... | 43.975 | 2.575 | 46.550 | 190000 | 2.100 | -0.250 | 2.350 | ... | ... | -0.012731 |
| -0.011045 | ... | ... | 42.225 | 2.550 | 44.775 | 192000 | 2.300 | -0.275 | 2.575 | ... | ... | -0.013381 |
| -0.011661 | ... | ... | 40.475 | 2.525 | 43 | 194000 | 2.525 | -0.275 | 2.800 | ... | ... | -0.01407 |
| -0.012409 | ... | ... | 38.750 | 2.525 | 41.275 | 196000 | 2.750 | -0.300 | 3.050 | ... | ... | -0.014694 |
| -0.013098 | ... | ... | 37.050 | 2.500 | 39.550 | 198000 | 3.025 | -0.325 | 3.350 | ... | ... | -0.01543 |
| -0.013809 | ... | ... | 35.375 | 2.475 | 37.850 | 200000 | 3.300 | -0.350 | 3.650 | ... | ... | -0.016087 |
| -0.014608 | ... | ... | 33.750 | 2.450 | 36.200 | 202000 | 3.625 | -0.350 | 3.975 | ... | ... | -0.016826 |
| -0.01533 | ... | ... | 32.150 | 2.400 | 34.550 | 204000 | 3.950 | -0.400 | 4.350 | ... | ... | -0.017477 |
| -0.016113 | ... | ... | 30.575 | 2.375 | 32.950 | 206000 | 4.300 | -0.450 | 4.750 | ... | ... | -0.018112 |
| -0.016874 | ... | ... | 29.050 | 2.325 | 31.375 | 208000 | 4.700 | -0.500 | 5.200 | ... | ... | -0.01879 |
| -0.017604 | ... | ... | 27.550 | 2.275 | 29.825 | 210000 | 5.125 | -0.525 | 5.650 | 5.600 | 5.600 | -0.019429 |
| -0.018295 | ... | ... | 26.050 | 2.250 | 28.300 | 212000 | 5.575 | -0.550 | 6.125 | ... | ... | -0.020023 |
| -0.018998 | ... | ... | 24.600 | 2.225 | 26.825 | 214000 | 6.050 | -0.575 | 6.625 | ... | ... | -0.020563 |
| -0.019642 | ... | ... | 23.200 | 2.175 | 25.375 | 216000 | 6.575 | -0.625 | 7.200 | ... | ... | -0.021099 |
| -0.020222 | ... | ... | 21.825 | 2.125 | 23.950 | 218000 | 7.125 | -0.650 | 7.775 | ... | ... | -0.021564 |
| -0.020781 | ... | ... | 20.475 | 2.100 | 22.575 | 220000 | 7.725 | -0.675 | 8.400 | ... | ... | -0.022005 |
| -0.021308 | ... | ... | 19.175 | 2.075 | 21.250 | 222000 | 8.350 | -0.700 | 9.050 | ... | ... | -0.02236 |
| -0.021747 | ... | ... | 17.900 | 2.050 | 19.950 | 224000 | 9 | -0.750 | 9.750 | 9.250 | 9.225 | -0.022626 |
| -0.022138 | ... | ... | 16.700 | 2 | 18.700 | 226000 | 9.700 | -0.800 | 10.500 | ... | ... | -0.022844 |
| -0.022428 | ... | ... | 15.525 | 1.950 | 17.475 | 228000 | 10.450 | -0.850 | 11.300 | ... | ... | -0.023006 |
| -0.022658 | ... | ... | 14.425 | 1.875 | 16.300 | 230000 | 11.225 | -0.925 | 12.150 | ... | ... | -0.023061 |
| -0.022821 | ... | ... | 13.375 | 1.800 | 15.175 | 232000 | 12.050 | -1 | 13.050 | ... | ... | -0.023049 |
| -0.02287 | ... | ... | 12.350 | 1.725 | 14.075 | 234000 | 12.925 | -1.075 | 14 | ... | ... | -0.022966 |
| -0.022887 | ... | ... | 11.400 | 1.650 | 13.050 | 236000 | 13.850 | -1.150 | 15 | ... | ... | -0.022808 |
| -0.022828 | ... | ... | 10.500 | 1.575 | 12.075 | 238000 | 14.825 | -1.225 | 16.050 | ... | ... | -0.022573 |
| -0.022693 | ... | ... | 9.650 | 1.500 | 11.150 | 240000 | 15.875 | -1.300 | 17.175 | ... | ... | -0.022305 |
| -0.022481 | ... | ... | 8.875 | 1.400 | 10.275 | 242000 | 16.950 | -1.400 | 18.350 | ... | ... | -0.021919 |
| -0.022242 | ... | ... | 8.125 | 1.350 | 9.475 | 244000 | 18.125 | -1.450 | 19.575 | ... | ... | -0.02155 |
| -0.021937 | ... | ... | 7.450 | 1.275 | 8.725 | 246000 | 19.325 | -1.525 | 20.850 | ... | ... | -0.021072 |
| -0.021573 | ... | ... | 6.825 | 1.200 | 8.025 | 248000 | 20.600 | -1.600 | 22.200 | ... | ... | -0.020584 |
| -0.021157 | 6.500 | 6.500 | 6.250 | 1.125 | 7.375 | 250000 | 21.900 | -1.675 | 23.575 | ... | ... | -0.019998 |
| -0.0207 | 6.425 | 6.425 | 5.725 | 1.050 | 6.775 | 252000 | 23.275 | -1.725 | 25 | ... | ... | -0.019424 |
| -0.020213 | ... | ... | 5.225 | 1 | 6.225 | 254000 | 24.675 | -1.800 | 26.475 | ... | ... | -0.01877 |
| -0.01965 | ... | ... | 4.775 | 0.925 | 5.700 | 256000 | 26.125 | -1.875 | 28 | ... | ... | -0.018099 |
| -0.019079 | ... | ... | 4.375 | 0.850 | 5.225 | 258000 | 27.600 | -1.950 | 29.550 | ... | ... | -0.017366 |
| -0.018451 | 4.775 | 4.775 | 4 | 0.775 | 4.775 | 260000 | 29.125 | -2.025 | 31.150 | ... | ... | -0.016641 |
| -0.01784 | ... | ... | 3.650 | 0.725 | 4.375 | 262000 | 30.700 | -2.075 | 32.775 | ... | ... | -0.015941 |
| -0.017194 | ... | ... | 3.350 | 0.650 | 4 | 264000 | 32.300 | -2.150 | 34.450 | ... | ... | -0.015213 |
| -0.016596 | ... | ... | 3.050 | 0.625 | 3.675 | 266000 | 33.925 | -2.225 | 36.150 | ... | ... | -0.014466 |
| -0.015988 | ... | ... | 2.800 | 0.575 | 3.375 | 268000 | 35.600 | -2.250 | 37.850 | ... | ... | -0.013788 |
| -0.015379 | ... | ... | 2.575 | 0.525 | 3.100 | 270000 | 37.300 | -2.300 | 39.600 | ... | ... | -0.013118 |
| -0.014781 | ... | ... | 2.350 | 0.500 | 2.850 | 272000 | 39.025 | -2.350 | 41.375 | ... | ... | -0.012467 |
| -0.01411 | ... | ... | 2.150 | 0.450 | 2.600 | 274000 | 40.775 | -2.375 | 43.150 | ... | ... | -0.011845 |
| -0.013561 | ... | ... | 1.975 | 0.425 | 2.400 | 276000 | 42.550 | -2.400 | 44.950 | ... | ... | -0.011262 |
| -0.012953 | ... | ... | 1.800 | 0.400 | 2.200 | 278000 | 44.350 | -2.425 | 46.775 | ... | ... | -0.01073 |
| -0.0125 | ... | ... | 1.650 | 0.400 | 2.050 | 280000 | 46.150 | -2.475 | 48.625 | ... | ... | -0.010159 |
| -0.011894 | ... | ... | 1.500 | 0.375 | 1.875 | 282000 | 47.975 | -2.500 | 50.475 | ... | ... | -0.009653 |
| -0.01135 | ... | ... | 1.375 | 0.350 | 1.725 | 284000 | 49.825 | -2.525 | 52.350 | ... | ... | -0.009223 |
| -0.010884 | ... | ... | 1.275 | 0.325 | 1.600 | 286000 | 51.700 | -2.525 | 54.225 | ... | ... | -0.008878 |
| -0.010381 | 1.450 | 1.450 | 1.175 | 0.300 | 1.475 | 288000 | 53.550 | -2.575 | 56.125 | ... | ... | -0.008402 |
| -0.009972 | ... | ... | 1.075 | 0.300 | 1.375 | 290000 | 55.450 | -2.575 | 58.025 | ... | ... | -0.008134 |
| -0.009399 | 1.200 | 1.125 | 0.975 | 0.275 | 1.250 | 292000 | 57.350 | -2.600 | 59.950 | ... | ... | -0.007855 |
| -0.009069 | ... | ... | 0.900 | 0.275 | 1.175 | 294000 | 59.250 | -2.625 | 61.875 | ... | ... | -0.007563 |
| -0.008572 | ... | ... | 0.825 | 0.250 | 1.075 | 296000 | 61.175 | -2.650 | 63.825 | ... | ... | -0.007383 |
| -0.008197 | ... | ... | 0.750 | 0.250 | 1 | 298000 | 63.100 | -2.675 | 65.775 | ... | ... | -0.007196 |
| -0.007799 | ... | ... | 0.700 | 0.225 | 0.925 | 300000 | 65.025 | -2.725 | 67.750 | ... | ... | -0.007003 |
| -0.00738 | ... | ... | 0.650 | 0.200 | 0.850 | 302000 | 66.975 | -2.750 | 69.725 | ... | ... | -0.006932 |
| -0.007105 | ... | ... | 0.600 | 0.200 | 0.800 | 304000 | 68.925 | -2.775 | 71.700 | ... | ... | -0.006858 |
| -0.006644 | ... | ... | 0.550 | 0.175 | 0.725 | 306000 | 70.900 | -2.775 | 73.675 | ... | ... | -0.006911 |
| -0.006337 | ... | ... | 0.500 | 0.175 | 0.675 | 308000 | 72.875 | -2.800 | 75.675 | ... | ... | -0.006963 |
| -0.006016 | ... | ... | 0.475 | 0.150 | 0.625 | 310000 | 74.850 | -2.825 | 77.675 | ... | ... | -0.007015 |
| -0.00568 | ... | ... | 0.425 | 0.150 | 0.575 | 312000 | 76.825 | -2.850 | 79.675 | ... | ... | -0.007065 |
| -0.005329 | ... | ... | 0.400 | 0.125 | 0.525 | 314000 | 78.825 | -2.850 | 81.675 | ... | ... | -0.007247 |
| -0.005161 | ... | ... | 0.375 | 0.125 | 0.500 | 316000 | 80.825 | -2.850 | 83.675 | ... | ... | -0.007429 |
| -0.004783 | ... | ... | 0.350 | 0.100 | 0.450 | 318000 | 82.825 | -2.850 | 85.675 | ... | ... | -0.00761 |
| -0.0046 | ... | ... | 0.325 | 0.100 | 0.425 | 320000 | 84.825 | -2.850 | 87.675 | ... | ... | -0.007792 |
| -0.00441 | ... | ... | 0.300 | 0.100 | 0.400 | 322000 | 86.825 | -2.850 | 89.675 | ... | ... | -0.007973 |
| -0.004213 | ... | ... | 0.275 | 0.100 | 0.375 | 324000 | 88.825 | -2.850 | 91.675 | ... | ... | -0.008154 |
| -0.00401 | ... | ... | 0.275 | 0.075 | 0.350 | 326000 | 90.825 | -2.850 | 93.675 | ... | ... | -0.008335 |
| -0.0038 | ... | ... | 0.250 | 0.075 | 0.325 | 328000 | 92.825 | -2.850 | 95.675 | ... | ... | -0.008515 |
| -0.003583 | ... | ... | 0.225 | 0.075 | 0.300 | 330000 | 94.825 | -2.850 | 97.675 | ... | ... | -0.008696 |
| -0.003358 | ... | ... | 0.225 | 0.050 | 0.275 | 332000 | 96.825 | -2.850 | 99.675 | ... | ... | -0.008876 |
| -0.003125 | ... | ... | 0.200 | 0.050 | 0.250 | 334000 | 98.825 | -2.850 | 101.675 | ... | ... | -0.009056 |
| -0.003131 | ... | ... | 0.200 | 0.050 | 0.250 | 335000 | 99.825 | -2.850 | 102.675 | ... | ... | -0.009146 |
| -0.002884 | ... | ... | 0.200 | 0.025 | 0.225 | 336000 | 100.825 | -2.850 | 103.675 | ... | ... | -0.009236 |
| -0.002895 | ... | ... | 0.175 | 0.050 | 0.225 | 338000 | 102.825 | -2.850 | 105.675 | ... | ... | -0.009416 |
| -0.002643 | ... | ... | 0.175 | 0.025 | 0.200 | 340000 | 104.825 | -2.850 | 107.675 | ... | ... | -0.009596 |
| -0.002652 | ... | ... | 0.175 | 0.025 | 0.200 | 342000 | 106.825 | -2.850 | 109.675 | ... | ... | -0.009775 |
| -0.002662 | ... | ... | 0.150 | 0.050 | 0.200 | 344000 | 108.825 | -2.850 | 111.675 | ... | ... | -0.009955 |
| -0.002397 | ... | ... | 0.150 | 0.025 | 0.175 | 346000 | 110.825 | -2.850 | 113.675 | ... | ... | -0.010134 |
| -0.002405 | ... | ... | 0.150 | 0.025 | 0.175 | 348000 | 112.825 | -2.850 | 115.675 | ... | ... | -0.010313 |
| -0.002129 | ... | ... | 0.125 | 0.025 | 0.150 | 350000 | 114.825 | -2.850 | 117.675 | ... | ... | -0.010492 |
| -0.001578 | ... | ... | 0.075 | 0.025 | 0.100 | 375000 | 139.825 | -2.850 | 142.675 | ... | ... | -0.012713 |
| -0.000906 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 400000 | 164.825 | -2.850 | 167.675 | ... | ... | -0.014904 |
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.