Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013083 | ... | ... | 129.425 | 0.150 | 129.575 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000618 |
| -0.012917 | ... | ... | 127.425 | 0.150 | 127.575 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000617 |
| -0.012748 | ... | ... | 125.425 | 0.150 | 125.575 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000616 |
| -0.012577 | ... | ... | 123.425 | 0.150 | 123.575 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000615 |
| -0.012403 | ... | ... | 121.425 | 0.150 | 121.575 | 100000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000613 |
| -0.012227 | ... | ... | 119.425 | 0.150 | 119.575 | 102000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000612 |
| -0.012049 | ... | ... | 117.425 | 0.150 | 117.575 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000611 |
| -0.011869 | ... | ... | 115.425 | 0.150 | 115.575 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.001095 |
| -0.011687 | ... | ... | 113.425 | 0.150 | 113.575 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.001092 |
| -0.011503 | ... | ... | 111.425 | 0.150 | 111.575 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00109 |
| -0.011317 | ... | ... | 109.425 | 0.150 | 109.575 | 112000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001087 |
| -0.01113 | ... | ... | 107.425 | 0.150 | 107.575 | 114000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001084 |
| -0.010941 | ... | ... | 105.425 | 0.150 | 105.575 | 116000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001081 |
| -0.010751 | ... | ... | 103.425 | 0.150 | 103.575 | 118000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001511 |
| -0.010559 | ... | ... | 101.425 | 0.150 | 101.575 | 120000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001506 |
| -0.010366 | ... | ... | 99.425 | 0.150 | 99.575 | 122000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.001501 |
| -0.010172 | ... | ... | 97.425 | 0.150 | 97.575 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001897 |
| -0.009976 | ... | ... | 95.425 | 0.150 | 95.575 | 126000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001891 |
| -0.00978 | ... | ... | 93.425 | 0.150 | 93.575 | 128000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001884 |
| -0.009582 | ... | ... | 91.425 | 0.150 | 91.575 | 130000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.002253 |
| -0.009384 | ... | ... | 89.425 | 0.150 | 89.575 | 132000 | 0.125 | -0.075 | 0.200 | ... | ... | -0.002244 |
| -0.009184 | ... | ... | 87.425 | 0.150 | 87.575 | 134000 | 0.150 | -0.050 | 0.200 | 0.200 | 0.200 | -0.002591 |
| -0.008984 | ... | ... | 85.425 | 0.150 | 85.575 | 136000 | 0.175 | -0.050 | 0.225 | 0.225 | 0.225 | -0.002922 |
| -0.008783 | ... | ... | 83.425 | 0.150 | 83.575 | 138000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.002909 |
| -0.008581 | ... | ... | 81.425 | 0.150 | 81.575 | 140000 | 0.200 | -0.075 | 0.275 | 0.275 | 0.275 | -0.003223 |
| -0.008378 | ... | ... | 79.425 | 0.150 | 79.575 | 142000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.300 | -0.003523 |
| -0.008174 | ... | ... | 77.425 | 0.150 | 77.575 | 144000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.003811 |
| -0.00797 | ... | ... | 75.425 | 0.150 | 75.575 | 146000 | 0.275 | -0.100 | 0.375 | ... | ... | -0.004087 |
| -0.007765 | ... | ... | 73.425 | 0.150 | 73.575 | 148000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | -0.004352 |
| -0.00756 | ... | ... | 71.450 | 0.125 | 71.575 | 150000 | 0.325 | -0.100 | 0.425 | 0.475 | 0.475 | -0.004607 |
| -0.007354 | ... | ... | 69.450 | 0.125 | 69.575 | 152000 | 0.350 | -0.125 | 0.475 | ... | ... | -0.004852 |
| -0.007147 | ... | ... | 67.475 | 0.100 | 67.575 | 154000 | 0.400 | -0.125 | 0.525 | ... | ... | -0.005347 |
| -0.007121 | ... | ... | 65.500 | 0.100 | 65.600 | 156000 | 0.450 | -0.125 | 0.575 | ... | ... | -0.005817 |
| -0.007093 | ... | ... | 63.550 | 0.075 | 63.625 | 158000 | 0.500 | -0.125 | 0.625 | ... | ... | -0.006261 |
| -0.007064 | ... | ... | 61.575 | 0.075 | 61.650 | 160000 | 0.550 | -0.125 | 0.675 | ... | ... | -0.006683 |
| -0.007209 | ... | ... | 59.650 | 0.050 | 59.700 | 162000 | 0.600 | -0.125 | 0.725 | ... | ... | -0.007082 |
| -0.007349 | ... | ... | 57.700 | 0.050 | 57.750 | 164000 | 0.675 | -0.125 | 0.800 | ... | ... | -0.007675 |
| -0.007484 | ... | ... | 55.775 | 0.025 | 55.800 | 166000 | 0.750 | -0.125 | 0.875 | ... | ... | -0.008232 |
| -0.00778 | ... | ... | 53.850 | 0.025 | 53.875 | 168000 | 0.825 | -0.150 | 0.975 | ... | ... | -0.008754 |
| -0.008228 | ... | ... | 51.950 | 0.025 | 51.975 | 170000 | 0.900 | -0.175 | 1.075 | ... | ... | -0.009244 |
| -0.008656 | ... | ... | 50.075 | 0 | 50.075 | 172000 | 1 | -0.175 | 1.175 | 1.125 | 1.125 | -0.009883 |
| -0.009063 | ... | ... | 48.200 | -0.025 | 48.175 | 174000 | 1.125 | -0.175 | 1.300 | 1.100 | 1.100 | -0.010648 |
| -0.009598 | ... | ... | 46.325 | -0.025 | 46.300 | 176000 | 1.250 | -0.200 | 1.450 | ... | ... | -0.011355 |
| -0.010247 | ... | ... | 44.500 | -0.050 | 44.450 | 178000 | 1.400 | -0.200 | 1.600 | ... | ... | -0.012161 |
| -0.010993 | ... | ... | 42.675 | -0.050 | 42.625 | 180000 | 1.550 | -0.225 | 1.775 | ... | ... | -0.012899 |
| -0.011687 | ... | ... | 40.900 | -0.100 | 40.800 | 182000 | 1.725 | -0.225 | 1.950 | ... | ... | -0.013711 |
| -0.012582 | ... | ... | 39.125 | -0.100 | 39.025 | 184000 | 1.925 | -0.250 | 2.175 | ... | ... | -0.014579 |
| -0.013404 | ... | ... | 37.375 | -0.125 | 37.250 | 186000 | 2.125 | -0.275 | 2.400 | ... | ... | -0.015359 |
| -0.014153 | ... | ... | 35.650 | -0.175 | 35.475 | 188000 | 2.350 | -0.325 | 2.675 | ... | ... | -0.016173 |
| -0.015048 | ... | ... | 33.950 | -0.200 | 33.750 | 190000 | 2.600 | -0.350 | 2.950 | ... | ... | -0.017005 |
| -0.015954 | ... | ... | 32.275 | -0.225 | 32.050 | 192000 | 2.875 | -0.400 | 3.275 | ... | ... | -0.017838 |
| -0.016855 | ... | ... | 30.650 | -0.275 | 30.375 | 194000 | 3.175 | -0.425 | 3.600 | ... | ... | -0.018658 |
| -0.017736 | ... | ... | 29.025 | -0.300 | 28.725 | 196000 | 3.525 | -0.450 | 3.975 | ... | ... | -0.019545 |
| -0.018673 | ... | ... | 27.475 | -0.350 | 27.125 | 198000 | 3.900 | -0.475 | 4.375 | ... | ... | -0.02038 |
| -0.019636 | ... | ... | 25.925 | -0.350 | 25.575 | 200000 | 4.325 | -0.500 | 4.825 | 4.750 | 4.750 | -0.021234 |
| -0.0206 | ... | ... | 24.450 | -0.375 | 24.075 | 202000 | 4.800 | -0.500 | 5.300 | 4.750 | 4.725 | -0.022084 |
| -0.021543 | ... | ... | 22.975 | -0.350 | 22.625 | 204000 | 5.325 | -0.500 | 5.825 | ... | ... | -0.022905 |
| -0.022443 | ... | ... | 21.575 | -0.350 | 21.225 | 206000 | 5.875 | -0.500 | 6.375 | ... | ... | -0.023608 |
| -0.023284 | ... | ... | 20.200 | -0.325 | 19.875 | 208000 | 6.500 | -0.475 | 6.975 | ... | ... | -0.024319 |
| -0.023986 | ... | ... | 18.875 | -0.325 | 18.550 | 210000 | 7.175 | -0.450 | 7.625 | 7.125 | 7.125 | -0.024949 |
| -0.024665 | ... | ... | 17.600 | -0.300 | 17.300 | 212000 | 7.875 | -0.450 | 8.325 | 7.900 | 7.650 | -0.025427 |
| -0.025186 | ... | ... | 16.375 | -0.300 | 16.075 | 214000 | 8.625 | -0.425 | 9.050 | 8.575 | 8.575 | -0.025806 |
| -0.025601 | ... | ... | 15.175 | -0.275 | 14.900 | 216000 | 9.425 | -0.425 | 9.850 | 9.500 | 9.500 | -0.026077 |
| -0.025903 | ... | ... | 14.050 | -0.275 | 13.775 | 218000 | 10.250 | -0.425 | 10.675 | 10.100 | 10.100 | -0.026177 |
| -0.026031 | ... | ... | 12.975 | -0.300 | 12.675 | 220000 | 11.125 | -0.450 | 11.575 | ... | ... | -0.026159 |
| -0.026091 | ... | ... | 11.950 | -0.300 | 11.650 | 222000 | 12.075 | -0.450 | 12.525 | ... | ... | -0.026071 |
| -0.026024 | 10.550 | 10.550 | 10.975 | -0.300 | 10.675 | 224000 | 13.075 | -0.450 | 13.525 | ... | ... | -0.025857 |
| -0.025886 | 9.625 | 9.625 | 10.075 | -0.300 | 9.775 | 226000 | 14.125 | -0.450 | 14.575 | ... | ... | -0.025518 |
| -0.025625 | 9.525 | 9.525 | 9.225 | -0.300 | 8.925 | 228000 | 15.250 | -0.450 | 15.700 | ... | ... | -0.025112 |
| -0.025246 | 8.650 | 8 | 8.425 | -0.300 | 8.125 | 230000 | 16.425 | -0.425 | 16.850 | ... | ... | -0.02459 |
| -0.024756 | 7.725 | 7.725 | 7.675 | -0.300 | 7.375 | 232000 | 17.625 | -0.450 | 18.075 | 18.050 | 18.050 | -0.023899 |
| -0.024164 | 7.175 | 6.500 | 6.975 | -0.300 | 6.675 | 234000 | 18.900 | -0.450 | 19.350 | 19.750 | 19.750 | -0.023169 |
| -0.02348 | 6.075 | 6.075 | 6.325 | -0.300 | 6.025 | 236000 | 20.225 | -0.475 | 20.700 | ... | ... | -0.022352 |
| -0.022719 | 5.375 | 5.350 | 5.750 | -0.325 | 5.425 | 238000 | 21.600 | -0.475 | 22.075 | ... | ... | -0.021463 |
| -0.021973 | 5.500 | 4.875 | 5.200 | -0.300 | 4.900 | 240000 | 23.050 | -0.450 | 23.500 | ... | ... | -0.020594 |
| -0.021194 | 4.650 | 4.550 | 4.700 | -0.275 | 4.425 | 242000 | 24.550 | -0.400 | 24.950 | ... | ... | -0.019699 |
| -0.020405 | 4.450 | 4.300 | 4.225 | -0.225 | 4 | 244000 | 26.100 | -0.375 | 26.475 | ... | ... | -0.0188 |
| -0.019539 | ... | ... | 3.800 | -0.200 | 3.600 | 246000 | 27.675 | -0.350 | 28.025 | ... | ... | -0.017832 |
| -0.018705 | ... | ... | 3.425 | -0.175 | 3.250 | 248000 | 29.300 | -0.325 | 29.625 | ... | ... | -0.016904 |
| -0.017726 | 3.100 | 2.925 | 3.075 | -0.175 | 2.900 | 250000 | 30.925 | -0.325 | 31.250 | ... | ... | -0.015841 |
| -0.016816 | 2.625 | 2.625 | 2.775 | -0.175 | 2.600 | 252000 | 32.600 | -0.325 | 32.925 | ... | ... | -0.014855 |
| -0.015773 | ... | ... | 2.475 | -0.175 | 2.300 | 254000 | 34.300 | -0.325 | 34.625 | ... | ... | -0.013863 |
| -0.014841 | ... | ... | 2.225 | -0.175 | 2.050 | 256000 | 36.025 | -0.325 | 36.350 | ... | ... | -0.012882 |
| -0.013925 | ... | ... | 1.975 | -0.150 | 1.825 | 258000 | 37.775 | -0.325 | 38.100 | ... | ... | -0.011927 |
| -0.013042 | 1.650 | 1.650 | 1.775 | -0.150 | 1.625 | 260000 | 39.575 | -0.300 | 39.875 | ... | ... | -0.01115 |
| -0.012362 | 1.525 | 1.475 | 1.575 | -0.100 | 1.475 | 262000 | 41.400 | -0.275 | 41.675 | ... | ... | -0.010446 |
| -0.011613 | ... | ... | 1.400 | -0.075 | 1.325 | 264000 | 43.250 | -0.225 | 43.475 | ... | ... | -0.009834 |
| -0.010792 | ... | ... | 1.250 | -0.075 | 1.175 | 266000 | 45.100 | -0.225 | 45.325 | ... | ... | -0.009179 |
| -0.01007 | 1.125 | 1.125 | 1.100 | -0.050 | 1.050 | 268000 | 46.975 | -0.200 | 47.175 | ... | ... | -0.008637 |
| -0.009285 | ... | ... | 0.975 | -0.050 | 0.925 | 270000 | 48.850 | -0.200 | 49.050 | ... | ... | -0.008064 |
| -0.008627 | 0.950 | 0.950 | 0.875 | -0.050 | 0.825 | 272000 | 50.750 | -0.200 | 50.950 | ... | ... | -0.007625 |
| -0.007918 | ... | ... | 0.775 | -0.050 | 0.725 | 274000 | 52.675 | -0.175 | 52.850 | ... | ... | -0.007336 |
| -0.007366 | ... | ... | 0.700 | -0.050 | 0.650 | 276000 | 54.600 | -0.175 | 54.775 | ... | ... | -0.007034 |
| -0.006777 | ... | ... | 0.625 | -0.050 | 0.575 | 278000 | 56.550 | -0.175 | 56.725 | ... | ... | -0.006897 |
| -0.006379 | 0.550 | 0.525 | 0.550 | -0.025 | 0.525 | 280000 | 58.500 | -0.175 | 58.675 | ... | ... | -0.006754 |
| -0.005957 | 0.550 | 0.550 | 0.475 | 0 | 0.475 | 282000 | 60.475 | -0.150 | 60.625 | ... | ... | -0.006786 |
| -0.005512 | 0.425 | 0.425 | 0.425 | 0 | 0.425 | 284000 | 62.450 | -0.150 | 62.600 | ... | ... | -0.006817 |
| -0.00504 | 0.375 | 0.375 | 0.375 | 0 | 0.375 | 286000 | 64.425 | -0.150 | 64.575 | ... | ... | -0.006846 |
| -0.00481 | 0.400 | 0.400 | 0.350 | 0 | 0.350 | 288000 | 66.425 | -0.150 | 66.575 | ... | ... | -0.007057 |
| -0.004293 | 0.350 | 0.300 | 0.300 | 0 | 0.300 | 290000 | 68.425 | -0.150 | 68.575 | ... | ... | -0.007268 |
| -0.004034 | ... | ... | 0.275 | 0 | 0.275 | 292000 | 70.425 | -0.150 | 70.575 | ... | ... | -0.007478 |
| -0.003764 | ... | ... | 0.250 | 0 | 0.250 | 294000 | 72.425 | -0.150 | 72.575 | ... | ... | -0.007689 |
| -0.003482 | ... | ... | 0.225 | 0 | 0.225 | 296000 | 74.425 | -0.150 | 74.575 | ... | ... | -0.007899 |
| -0.003188 | ... | ... | 0.200 | 0 | 0.200 | 298000 | 76.425 | -0.150 | 76.575 | ... | ... | -0.008109 |
| -0.002879 | ... | ... | 0.175 | 0 | 0.175 | 300000 | 78.425 | -0.150 | 78.575 | ... | ... | -0.008319 |
| -0.002893 | ... | ... | 0.175 | 0 | 0.175 | 302000 | 80.425 | -0.150 | 80.575 | ... | ... | -0.008528 |
| -0.002568 | ... | ... | 0.150 | 0 | 0.150 | 304000 | 82.425 | -0.150 | 82.575 | ... | ... | -0.008738 |
| -0.002579 | ... | ... | 0.125 | 0.025 | 0.150 | 306000 | 84.425 | -0.150 | 84.575 | ... | ... | -0.008947 |
| -0.002234 | ... | ... | 0.125 | 0 | 0.125 | 308000 | 86.425 | -0.150 | 86.575 | ... | ... | -0.009156 |
| -0.002244 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 88.425 | -0.150 | 88.575 | ... | ... | -0.009366 |
| -0.001877 | ... | ... | 0.100 | 0 | 0.100 | 312000 | 90.425 | -0.150 | 90.575 | ... | ... | -0.009574 |
| -0.001885 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 92.425 | -0.150 | 92.575 | ... | ... | -0.009783 |
| -0.001892 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 94.425 | -0.150 | 94.575 | ... | ... | -0.009992 |
| -0.001498 | ... | ... | 0.075 | 0 | 0.075 | 318000 | 96.425 | -0.150 | 96.575 | ... | ... | -0.0102 |
| -0.001503 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 98.425 | -0.150 | 98.575 | ... | ... | -0.010408 |
| -0.001508 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 100.425 | -0.150 | 100.575 | ... | ... | -0.010616 |
| -0.001513 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 102.425 | -0.150 | 102.575 | ... | ... | -0.010824 |
| -0.001518 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 104.425 | -0.150 | 104.575 | ... | ... | -0.011032 |
| -0.001523 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 106.425 | -0.150 | 106.575 | ... | ... | -0.01124 |
| -0.001089 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 108.425 | -0.150 | 108.575 | ... | ... | -0.011447 |
| -0.001092 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 110.425 | -0.150 | 110.575 | ... | ... | -0.011654 |
| -0.001095 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 112.425 | -0.150 | 112.575 | ... | ... | -0.011861 |
| -0.001097 | ... | ... | 0.050 | 0 | 0.050 | 335000 | 113.425 | -0.150 | 113.575 | ... | ... | -0.011965 |
| -0.001098 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 114.425 | -0.150 | 114.575 | ... | ... | -0.012068 |
| -0.001101 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 116.425 | -0.150 | 116.575 | ... | ... | -0.012274 |
| -0.001104 | ... | ... | 0.050 | 0 | 0.050 | 340000 | 118.425 | -0.150 | 118.575 | ... | ... | -0.012481 |
| -0.001107 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 120.425 | -0.150 | 120.575 | ... | ... | -0.012687 |
| -0.00111 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 122.425 | -0.150 | 122.575 | ... | ... | -0.012893 |
| -0.001113 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 124.425 | -0.150 | 124.575 | ... | ... | -0.013099 |
| -0.001115 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 126.425 | -0.150 | 126.575 | ... | ... | -0.013305 |
| -0.001118 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 128.425 | -0.150 | 128.575 | ... | ... | -0.01351 |
| -0.001121 | ... | ... | 0.050 | 0 | 0.050 | 352000 | 130.425 | -0.150 | 130.575 | ... | ... | -0.013716 |
| -0.001123 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 132.425 | -0.150 | 132.575 | ... | ... | -0.013921 |
| -0.001126 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 134.425 | -0.150 | 134.575 | ... | ... | -0.014126 |
| -0.001129 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 136.425 | -0.150 | 136.575 | ... | ... | -0.01433 |
| -0.001131 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 138.425 | -0.150 | 138.575 | ... | ... | -0.014535 |
| -0.001133 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 140.425 | -0.150 | 140.575 | ... | ... | -0.014739 |
| -0.001136 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 142.425 | -0.150 | 142.575 | ... | ... | -0.014943 |
| -0.000631 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 144.425 | -0.150 | 144.575 | ... | ... | -0.015147 |
| -0.000637 | ... | ... | 0.025 | 0 | 0.025 | 375000 | 153.425 | -0.150 | 153.575 | ... | ... | -0.016063 |
| -0.00065 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 178.425 | -0.150 | 178.575 | ... | ... | -0.018584 |
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.