Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.01888 | ... | ... | 141.275 | -1.550 | 139.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000627 |
| -0.018648 | ... | ... | 139.275 | -1.550 | 137.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000626 |
| -0.018413 | ... | ... | 137.275 | -1.550 | 135.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000625 |
| -0.018176 | ... | ... | 135.275 | -1.550 | 133.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000624 |
| -0.017937 | ... | ... | 133.275 | -1.550 | 131.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000623 |
| -0.017695 | ... | ... | 131.275 | -1.550 | 129.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000622 |
| -0.01745 | ... | ... | 129.275 | -1.550 | 127.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000621 |
| -0.017204 | ... | ... | 127.275 | -1.550 | 125.725 | 106000 | 0.025 | 0.012 | 0.013 | ... | ... | -0.001087 |
| -0.016956 | ... | ... | 125.275 | -1.550 | 123.725 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.001085 |
| -0.016705 | ... | ... | 123.275 | -1.550 | 121.725 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.001082 |
| -0.016453 | ... | ... | 121.275 | -1.550 | 119.725 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.00108 |
| -0.0162 | ... | ... | 119.275 | -1.550 | 117.725 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.001078 |
| -0.015944 | ... | ... | 117.275 | -1.550 | 115.725 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.001075 |
| -0.015688 | ... | ... | 115.275 | -1.550 | 113.725 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.001073 |
| -0.015429 | ... | ... | 113.275 | -1.550 | 111.725 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.00107 |
| -0.01517 | ... | ... | 111.275 | -1.550 | 109.725 | 122000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001918 |
| -0.014909 | ... | ... | 109.275 | -1.550 | 107.725 | 124000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001913 |
| -0.014647 | ... | ... | 107.275 | -1.550 | 105.725 | 126000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.001908 |
| -0.014384 | ... | ... | 105.275 | -1.550 | 103.725 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.001902 |
| -0.014119 | ... | ... | 103.275 | -1.550 | 101.725 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.001896 |
| -0.013854 | ... | ... | 101.275 | -1.550 | 99.725 | 132000 | 0.050 | 0 | 0.050 | ... | ... | -0.001891 |
| -0.013588 | ... | ... | 99.275 | -1.550 | 97.725 | 134000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002642 |
| -0.01332 | ... | ... | 97.275 | -1.550 | 95.725 | 136000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.002633 |
| -0.013052 | ... | ... | 95.275 | -1.550 | 93.725 | 138000 | 0.075 | 0 | 0.075 | ... | ... | -0.002624 |
| -0.012783 | ... | ... | 93.275 | -1.550 | 91.725 | 140000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003314 |
| -0.012513 | ... | ... | 91.275 | -1.550 | 89.725 | 142000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003302 |
| -0.012243 | ... | ... | 89.275 | -1.550 | 87.725 | 144000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.003289 |
| -0.011971 | ... | ... | 87.275 | -1.550 | 85.725 | 146000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.00393 |
| -0.011699 | ... | ... | 85.275 | -1.550 | 83.725 | 148000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.003914 |
| -0.011427 | ... | ... | 83.275 | -1.550 | 81.725 | 150000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.004517 |
| -0.011154 | ... | ... | 81.275 | -1.550 | 79.725 | 152000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.004496 |
| -0.01088 | ... | ... | 79.275 | -1.550 | 77.725 | 154000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.005066 |
| -0.010605 | ... | ... | 77.275 | -1.550 | 75.725 | 156000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.005041 |
| -0.01033 | ... | ... | 75.275 | -1.550 | 73.725 | 158000 | 0.200 | 0.075 | 0.125 | ... | ... | -0.00558 |
| -0.010055 | ... | ... | 73.275 | -1.550 | 71.725 | 160000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.00555 |
| -0.009779 | ... | ... | 71.275 | -1.550 | 69.725 | 162000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.00606 |
| -0.009502 | ... | ... | 69.275 | -1.550 | 67.725 | 164000 | 0.250 | 0.075 | 0.175 | ... | ... | -0.006547 |
| -0.009602 | ... | ... | 67.275 | -1.525 | 65.750 | 166000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.007013 |
| -0.009325 | ... | ... | 65.275 | -1.525 | 63.750 | 168000 | 0.300 | 0.100 | 0.200 | ... | ... | -0.007459 |
| -0.00942 | ... | ... | 63.275 | -1.500 | 61.775 | 170000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.007885 |
| -0.009512 | ... | ... | 61.300 | -1.500 | 59.800 | 172000 | 0.350 | 0.100 | 0.250 | ... | ... | -0.008292 |
| -0.009598 | ... | ... | 59.300 | -1.475 | 57.825 | 174000 | 0.375 | 0.100 | 0.275 | 0.350 | 0.350 | -0.00868 |
| -0.00968 | ... | ... | 57.325 | -1.475 | 55.850 | 176000 | 0.425 | 0.125 | 0.300 | ... | ... | -0.00948 |
| -0.01011 | ... | ... | 55.350 | -1.450 | 53.900 | 178000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.00982 |
| -0.010178 | ... | ... | 53.375 | -1.450 | 51.925 | 180000 | 0.500 | 0.125 | 0.375 | 0.425 | 0.400 | -0.010545 |
| -0.010581 | ... | ... | 51.400 | -1.425 | 49.975 | 182000 | 0.550 | 0.150 | 0.400 | ... | ... | -0.011225 |
| -0.011296 | ... | ... | 49.450 | -1.400 | 48.050 | 184000 | 0.600 | 0.150 | 0.450 | ... | ... | -0.011863 |
| -0.011654 | ... | ... | 47.500 | -1.400 | 46.100 | 186000 | 0.675 | 0.175 | 0.500 | ... | ... | -0.012814 |
| -0.012305 | ... | ... | 45.550 | -1.375 | 44.175 | 188000 | 0.750 | 0.200 | 0.550 | 0.625 | 0.625 | -0.013696 |
| -0.012918 | ... | ... | 43.600 | -1.350 | 42.250 | 190000 | 0.825 | 0.225 | 0.600 | 0.800 | 0.800 | -0.014511 |
| -0.013784 | ... | ... | 41.675 | -1.325 | 40.350 | 192000 | 0.925 | 0.250 | 0.675 | 0.825 | 0.825 | -0.015568 |
| -0.014866 | ... | ... | 39.750 | -1.275 | 38.475 | 194000 | 1.025 | 0.275 | 0.750 | ... | ... | -0.016534 |
| -0.015864 | ... | ... | 37.850 | -1.250 | 36.600 | 196000 | 1.125 | 0.275 | 0.850 | ... | ... | -0.017411 |
| -0.016778 | ... | ... | 35.950 | -1.225 | 34.725 | 198000 | 1.275 | 0.325 | 0.950 | 1.275 | 1.025 | -0.018725 |
| -0.018087 | ... | ... | 34.075 | -1.175 | 32.900 | 200000 | 1.425 | 0.375 | 1.050 | 1.500 | 1.150 | -0.019897 |
| -0.019265 | ... | ... | 32.225 | -1.150 | 31.075 | 202000 | 1.600 | 0.400 | 1.200 | 1.625 | 1.225 | -0.021164 |
| -0.020524 | ... | ... | 30.375 | -1.100 | 29.275 | 204000 | 1.775 | 0.425 | 1.350 | ... | ... | -0.022272 |
| -0.021829 | ... | ... | 28.575 | -1.075 | 27.500 | 206000 | 2 | 0.475 | 1.525 | 2 | 1.525 | -0.02363 |
| -0.023333 | ... | ... | 26.775 | -1 | 25.775 | 208000 | 2.250 | 0.525 | 1.725 | 1.925 | 1.850 | -0.024973 |
| -0.024788 | 24.775 | 24.775 | 25.025 | -0.950 | 24.075 | 210000 | 2.525 | 0.575 | 1.950 | 2.625 | 1.975 | -0.026266 |
| -0.026162 | ... | ... | 23.300 | -0.900 | 22.400 | 212000 | 2.850 | 0.625 | 2.225 | 2.825 | 2.250 | -0.027644 |
| -0.027578 | ... | ... | 21.625 | -0.850 | 20.775 | 214000 | 3.200 | 0.675 | 2.525 | 3.250 | 3.175 | -0.028887 |
| -0.028974 | ... | ... | 19.975 | -0.775 | 19.200 | 216000 | 3.600 | 0.725 | 2.875 | 3.725 | 3.025 | -0.03011 |
| -0.030162 | 19.025 | 18.900 | 18.400 | -0.750 | 17.650 | 218000 | 4.050 | 0.800 | 3.250 | 4.200 | 4.100 | -0.031256 |
| -0.031362 | ... | ... | 16.850 | -0.675 | 16.175 | 220000 | 4.550 | 0.850 | 3.700 | 4.750 | 3.600 | -0.032274 |
| -0.032388 | ... | ... | 15.375 | -0.625 | 14.750 | 222000 | 5.100 | 0.900 | 4.200 | 4.900 | 4.450 | -0.033116 |
| -0.033195 | ... | ... | 13.925 | -0.550 | 13.375 | 224000 | 5.725 | 0.975 | 4.750 | 5 | 4.525 | -0.033848 |
| -0.03385 | 13.750 | 13.500 | 12.550 | -0.475 | 12.075 | 226000 | 6.400 | 1.050 | 5.350 | 6.625 | 5.525 | -0.034313 |
| -0.034205 | 10.800 | 10.675 | 11.250 | -0.425 | 10.825 | 228000 | 7.125 | 1.100 | 6.025 | ... | ... | -0.034477 |
| -0.03423 | 9.800 | 9.725 | 10.025 | -0.400 | 9.625 | 230000 | 7.925 | 1.150 | 6.775 | 8.125 | 6.925 | -0.03441 |
| -0.034091 | 9.300 | 8.575 | 8.850 | -0.325 | 8.525 | 232000 | 8.800 | 1.225 | 7.575 | 8.800 | 7.400 | -0.034078 |
| -0.03357 | 8.325 | 8.250 | 7.750 | -0.275 | 7.475 | 234000 | 9.725 | 1.250 | 8.475 | 9.675 | 8.075 | -0.033364 |
| -0.03285 | 7.725 | 6.825 | 6.725 | -0.200 | 6.525 | 236000 | 10.750 | 1.325 | 9.425 | ... | ... | -0.032451 |
| -0.031727 | ... | ... | 5.800 | -0.175 | 5.625 | 238000 | 11.850 | 1.375 | 10.475 | ... | ... | -0.031242 |
| -0.030419 | 5.775 | 5.150 | 4.950 | -0.125 | 4.825 | 240000 | 13.025 | 1.425 | 11.600 | 11.250 | 11.125 | -0.029746 |
| -0.028969 | 4.900 | 4.900 | 4.175 | -0.050 | 4.125 | 242000 | 14.300 | 1.475 | 12.825 | ... | ... | -0.028108 |
| -0.027312 | 3.375 | 3.325 | 3.500 | 0 | 3.500 | 244000 | 15.650 | 1.525 | 14.125 | ... | ... | -0.026264 |
| -0.025506 | 3.500 | 3 | 2.925 | 0.025 | 2.950 | 246000 | 17.100 | 1.550 | 15.550 | ... | ... | -0.024416 |
| -0.023784 | 3.075 | 2.450 | 2.450 | 0.050 | 2.500 | 248000 | 18.625 | 1.575 | 17.050 | ... | ... | -0.022521 |
| -0.021935 | 2.525 | 1.950 | 2.050 | 0.050 | 2.100 | 250000 | 20.200 | 1.575 | 18.625 | ... | ... | -0.020497 |
| -0.020215 | 2.100 | 1.675 | 1.725 | 0.050 | 1.775 | 252000 | 21.875 | 1.600 | 20.275 | ... | ... | -0.018795 |
| -0.018327 | 1.450 | 1.450 | 1.450 | 0.025 | 1.475 | 254000 | 23.575 | 1.575 | 22 | ... | ... | -0.016964 |
| -0.016767 | ... | ... | 1.225 | 0.025 | 1.250 | 256000 | 25.325 | 1.575 | 23.750 | ... | ... | -0.015265 |
| -0.015183 | 1.225 | 1.200 | 1.025 | 0.025 | 1.050 | 258000 | 27.125 | 1.575 | 25.550 | ... | ... | -0.013792 |
| -0.013896 | 1.075 | 1.025 | 0.875 | 0.025 | 0.900 | 260000 | 28.950 | 1.550 | 27.400 | ... | ... | -0.012381 |
| -0.012719 | 0.775 | 0.775 | 0.750 | 0.025 | 0.775 | 262000 | 30.825 | 1.575 | 29.250 | ... | ... | -0.011361 |
| -0.011386 | ... | ... | 0.625 | 0.025 | 0.650 | 264000 | 32.700 | 1.550 | 31.150 | ... | ... | -0.010232 |
| -0.010571 | ... | ... | 0.550 | 0.025 | 0.575 | 266000 | 34.625 | 1.575 | 33.050 | ... | ... | -0.009624 |
| -0.009668 | ... | ... | 0.475 | 0.025 | 0.500 | 268000 | 36.550 | 1.575 | 34.975 | ... | ... | -0.008967 |
| -0.008674 | ... | ... | 0.400 | 0.025 | 0.425 | 270000 | 38.475 | 1.575 | 36.900 | ... | ... | -0.008261 |
| -0.007989 | ... | ... | 0.350 | 0.025 | 0.375 | 272000 | 40.425 | 1.575 | 38.850 | ... | ... | -0.00786 |
| -0.007667 | ... | ... | 0.300 | 0.050 | 0.350 | 274000 | 42.400 | 1.575 | 40.825 | ... | ... | -0.007792 |
| -0.006886 | ... | ... | 0.275 | 0.025 | 0.300 | 276000 | 44.350 | 1.550 | 42.800 | ... | ... | -0.007356 |
| -0.006503 | ... | ... | 0.250 | 0.025 | 0.275 | 278000 | 46.325 | 1.550 | 44.775 | ... | ... | -0.00727 |
| -0.006096 | ... | ... | 0.225 | 0.025 | 0.250 | 280000 | 48.325 | 1.575 | 46.750 | ... | ... | -0.007551 |
| -0.005664 | ... | ... | 0.200 | 0.025 | 0.225 | 282000 | 50.300 | 1.550 | 48.750 | ... | ... | -0.00746 |
| -0.005206 | ... | ... | 0.175 | 0.025 | 0.200 | 284000 | 52.275 | 1.550 | 50.725 | ... | ... | -0.007363 |
| -0.005248 | ... | ... | 0.175 | 0.025 | 0.200 | 286000 | 54.275 | 1.550 | 52.725 | ... | ... | -0.007644 |
| -0.004757 | ... | ... | 0.150 | 0.025 | 0.175 | 288000 | 56.275 | 1.550 | 54.725 | ... | ... | -0.007924 |
| -0.004791 | ... | ... | 0.150 | 0.025 | 0.175 | 290000 | 58.275 | 1.550 | 56.725 | ... | ... | -0.008205 |
| -0.004265 | ... | ... | 0.150 | 0 | 0.150 | 292000 | 60.275 | 1.550 | 58.725 | ... | ... | -0.008485 |
| -0.004293 | ... | ... | 0.125 | 0.025 | 0.150 | 294000 | 62.275 | 1.550 | 60.725 | ... | ... | -0.008765 |
| -0.00373 | ... | ... | 0.125 | 0 | 0.125 | 296000 | 64.275 | 1.550 | 62.725 | ... | ... | -0.009045 |
| -0.003752 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 66.275 | 1.550 | 64.725 | ... | ... | -0.009325 |
| -0.003773 | ... | ... | 0.100 | 0.025 | 0.125 | 300000 | 68.275 | 1.550 | 66.725 | ... | ... | -0.009605 |
| -0.003165 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 70.275 | 1.550 | 68.725 | ... | ... | -0.009885 |
| -0.003182 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 72.275 | 1.550 | 70.725 | ... | ... | -0.010164 |
| -0.003198 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 74.275 | 1.550 | 72.725 | ... | ... | -0.010443 |
| -0.002538 | ... | ... | 0.100 | -0.025 | 0.075 | 308000 | 76.275 | 1.550 | 74.725 | ... | ... | -0.010723 |
| -0.002549 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 78.275 | 1.550 | 76.725 | ... | ... | -0.011002 |
| -0.00256 | ... | ... | 0.075 | 0 | 0.075 | 312000 | 80.275 | 1.550 | 78.725 | ... | ... | -0.011281 |
| -0.002571 | ... | ... | 0.075 | 0 | 0.075 | 314000 | 82.275 | 1.550 | 80.725 | ... | ... | -0.01156 |
| -0.002582 | ... | ... | 0.075 | 0 | 0.075 | 316000 | 84.275 | 1.550 | 82.725 | ... | ... | -0.011838 |
| -0.001851 | ... | ... | 0.075 | -0.025 | 0.050 | 318000 | 86.275 | 1.550 | 84.725 | ... | ... | -0.012117 |
| -0.001858 | ... | ... | 0.050 | 0 | 0.050 | 320000 | 88.275 | 1.550 | 86.725 | ... | ... | -0.012395 |
| -0.001865 | ... | ... | 0.050 | 0 | 0.050 | 322000 | 90.275 | 1.550 | 88.725 | ... | ... | -0.012674 |
| -0.001872 | ... | ... | 0.050 | 0 | 0.050 | 324000 | 92.275 | 1.550 | 90.725 | ... | ... | -0.012952 |
| -0.001878 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 94.275 | 1.550 | 92.725 | ... | ... | -0.01323 |
| -0.001884 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 96.275 | 1.550 | 94.725 | ... | ... | -0.013507 |
| -0.001891 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 98.275 | 1.550 | 96.725 | ... | ... | -0.013785 |
| -0.001897 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 100.275 | 1.550 | 98.725 | ... | ... | -0.014063 |
| -0.001903 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 102.275 | 1.550 | 100.725 | ... | ... | -0.01434 |
| -0.001906 | ... | ... | 0.050 | 0 | 0.050 | 335000 | 103.275 | 1.550 | 101.725 | ... | ... | -0.014479 |
| -0.001909 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 104.275 | 1.550 | 102.725 | ... | ... | -0.014617 |
| -0.001914 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 106.275 | 1.550 | 104.725 | ... | ... | -0.014894 |
| -0.00192 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 108.275 | 1.550 | 106.725 | ... | ... | -0.015171 |
| -0.001926 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 110.275 | 1.550 | 108.725 | ... | ... | -0.015448 |
| -0.001931 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 112.275 | 1.550 | 110.725 | ... | ... | -0.015724 |
| -0.001936 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 114.275 | 1.550 | 112.725 | ... | ... | -0.016001 |
| -0.001942 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 116.275 | 1.550 | 114.725 | ... | ... | -0.016277 |
| -0.001947 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 118.275 | 1.550 | 116.725 | ... | ... | -0.016553 |
| -0.001952 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 120.275 | 1.550 | 118.725 | ... | ... | -0.016829 |
| -0.001957 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 122.275 | 1.550 | 120.725 | ... | ... | -0.017105 |
| -0.001962 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 124.275 | 1.550 | 122.725 | ... | ... | -0.01738 |
| -0.001967 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 126.275 | 1.550 | 124.725 | ... | ... | -0.017656 |
| -0.001971 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 128.275 | 1.550 | 126.725 | ... | ... | -0.017931 |
| -0.001976 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 130.275 | 1.550 | 128.725 | ... | ... | -0.018206 |
| -0.001981 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 132.275 | 1.550 | 130.725 | ... | ... | -0.018481 |
| -0.001985 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 134.275 | 1.550 | 132.725 | ... | ... | -0.018756 |
| -0.002005 | ... | ... | 0.050 | 0 | 0.050 | 375000 | 143.275 | 1.550 | 141.725 | ... | ... | -0.01999 |
| -0.002054 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 168.275 | 1.550 | 166.725 | ... | ... | -0.023399 |
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.