Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.015103 | ... | ... | 131.425 | 0.275 | 131.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000454 |
| -0.014909 | ... | ... | 129.425 | 0.275 | 129.700 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000794 |
| -0.014712 | ... | ... | 127.425 | 0.275 | 127.700 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000793 |
| -0.014513 | ... | ... | 125.425 | 0.275 | 125.700 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000791 |
| -0.014311 | ... | ... | 123.425 | 0.275 | 123.700 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.00079 |
| -0.014107 | ... | ... | 121.425 | 0.275 | 121.700 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000788 |
| -0.013901 | ... | ... | 119.425 | 0.275 | 119.700 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000786 |
| -0.013693 | ... | ... | 117.425 | 0.275 | 117.700 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000785 |
| -0.013483 | ... | ... | 115.425 | 0.275 | 115.700 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.001407 |
| -0.013271 | ... | ... | 113.425 | 0.275 | 113.700 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.001404 |
| -0.013058 | ... | ... | 111.425 | 0.275 | 111.700 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.0014 |
| -0.012843 | ... | ... | 109.425 | 0.275 | 109.700 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.001396 |
| -0.012627 | ... | ... | 107.425 | 0.275 | 107.700 | 116000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.001393 |
| -0.012409 | ... | ... | 105.425 | 0.275 | 105.700 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001947 |
| -0.01219 | ... | ... | 103.425 | 0.275 | 103.700 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001941 |
| -0.01197 | ... | ... | 101.425 | 0.275 | 101.700 | 122000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001936 |
| -0.011748 | ... | ... | 99.425 | 0.275 | 99.700 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.002446 |
| -0.011525 | ... | ... | 97.425 | 0.275 | 97.700 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.002438 |
| -0.011302 | ... | ... | 95.425 | 0.275 | 95.700 | 128000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.00243 |
| -0.011077 | ... | ... | 93.425 | 0.275 | 93.700 | 130000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.002906 |
| -0.010851 | ... | ... | 91.425 | 0.275 | 91.700 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.003357 |
| -0.010624 | ... | ... | 89.425 | 0.275 | 89.700 | 134000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.003344 |
| -0.010397 | ... | ... | 87.425 | 0.275 | 87.700 | 136000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.003772 |
| -0.010168 | ... | ... | 85.425 | 0.275 | 85.700 | 138000 | 0.200 | 0 | 0.200 | ... | ... | -0.004181 |
| -0.009939 | ... | ... | 83.425 | 0.275 | 83.700 | 140000 | 0.225 | 0 | 0.225 | ... | ... | -0.004573 |
| -0.009709 | ... | ... | 81.425 | 0.275 | 81.700 | 142000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.004551 |
| -0.009479 | ... | ... | 79.425 | 0.275 | 79.700 | 144000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.004925 |
| -0.009247 | ... | ... | 77.425 | 0.275 | 77.700 | 146000 | 0.300 | 0 | 0.300 | ... | ... | -0.005658 |
| -0.009015 | ... | ... | 75.425 | 0.275 | 75.700 | 148000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.005993 |
| -0.008783 | ... | ... | 73.450 | 0.250 | 73.700 | 150000 | 0.350 | -0.025 | 0.375 | 0.375 | 0.375 | -0.006315 |
| -0.008801 | ... | ... | 71.450 | 0.275 | 71.725 | 152000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.006624 |
| -0.008818 | ... | ... | 69.475 | 0.275 | 69.750 | 154000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.007254 |
| -0.008832 | ... | ... | 67.500 | 0.275 | 67.775 | 156000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.007532 |
| -0.008843 | ... | ... | 65.525 | 0.275 | 65.800 | 158000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.008112 |
| -0.008853 | ... | ... | 63.575 | 0.250 | 63.825 | 160000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.008662 |
| -0.0091 | ... | ... | 61.625 | 0.250 | 61.875 | 162000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.009184 |
| -0.009339 | ... | ... | 59.675 | 0.250 | 59.925 | 164000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.00968 |
| -0.009569 | ... | ... | 57.725 | 0.250 | 57.975 | 166000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.01015 |
| -0.00979 | ... | ... | 55.800 | 0.225 | 56.025 | 168000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.010856 |
| -0.010226 | ... | ... | 53.850 | 0.250 | 54.100 | 170000 | 0.850 | -0.025 | 0.875 | 0.875 | 0.875 | -0.011519 |
| -0.010642 | ... | ... | 51.950 | 0.225 | 52.175 | 172000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.012141 |
| -0.011252 | ... | ... | 50.025 | 0.250 | 50.275 | 174000 | 1 | -0.050 | 1.050 | ... | ... | -0.012723 |
| -0.011829 | ... | ... | 48.150 | 0.225 | 48.375 | 176000 | 1.100 | -0.050 | 1.150 | 1.100 | 1.100 | -0.01349 |
| -0.012374 | ... | ... | 46.250 | 0.225 | 46.475 | 178000 | 1.200 | -0.050 | 1.250 | 1.250 | 1.200 | -0.0142 |
| -0.01308 | ... | ... | 44.375 | 0.225 | 44.600 | 180000 | 1.325 | -0.050 | 1.375 | 1.325 | 1.325 | -0.01506 |
| -0.013925 | ... | ... | 42.525 | 0.225 | 42.750 | 182000 | 1.450 | -0.075 | 1.525 | ... | ... | -0.01585 |
| -0.014709 | ... | ... | 40.700 | 0.200 | 40.900 | 184000 | 1.600 | -0.075 | 1.675 | 1.600 | 1.600 | -0.016756 |
| -0.015604 | ... | ... | 38.875 | 0.200 | 39.075 | 186000 | 1.775 | -0.075 | 1.850 | 1.775 | 1.750 | -0.017754 |
| -0.016586 | ... | ... | 37.075 | 0.200 | 37.275 | 188000 | 1.950 | -0.075 | 2.025 | ... | ... | -0.018653 |
| -0.017634 | ... | ... | 35.300 | 0.200 | 35.500 | 190000 | 2.150 | -0.100 | 2.250 | ... | ... | -0.019614 |
| -0.018725 | ... | ... | 33.550 | 0.200 | 33.750 | 192000 | 2.375 | -0.100 | 2.475 | ... | ... | -0.020614 |
| -0.0197 | ... | ... | 31.825 | 0.175 | 32 | 194000 | 2.625 | -0.100 | 2.725 | ... | ... | -0.021631 |
| -0.020823 | ... | ... | 30.125 | 0.175 | 30.300 | 196000 | 2.925 | -0.075 | 3 | ... | ... | -0.022777 |
| -0.021927 | ... | ... | 28.450 | 0.175 | 28.625 | 198000 | 3.225 | -0.100 | 3.325 | ... | ... | -0.02376 |
| -0.022995 | ... | ... | 26.825 | 0.150 | 26.975 | 200000 | 3.550 | -0.125 | 3.675 | 3.650 | 3.450 | -0.024701 |
| -0.024118 | ... | ... | 25.225 | 0.150 | 25.375 | 202000 | 3.925 | -0.125 | 4.050 | ... | ... | -0.025694 |
| -0.025156 | ... | ... | 23.650 | 0.150 | 23.800 | 204000 | 4.350 | -0.100 | 4.450 | 4.325 | 4.325 | -0.026701 |
| -0.026191 | ... | ... | 22.125 | 0.150 | 22.275 | 206000 | 4.800 | -0.100 | 4.900 | 4.750 | 4.700 | -0.027592 |
| -0.027192 | ... | ... | 20.650 | 0.150 | 20.800 | 208000 | 5.275 | -0.125 | 5.400 | 5.225 | 5.225 | -0.028353 |
| -0.028043 | 19.225 | 19.225 | 19.200 | 0.150 | 19.350 | 210000 | 5.825 | -0.125 | 5.950 | 5.800 | 5.800 | -0.029145 |
| -0.028815 | ... | ... | 17.825 | 0.125 | 17.950 | 212000 | 6.400 | -0.125 | 6.525 | 6.375 | 6.375 | -0.029763 |
| -0.029483 | ... | ... | 16.475 | 0.125 | 16.600 | 214000 | 7.025 | -0.150 | 7.175 | 7.125 | 7.125 | -0.030274 |
| -0.030102 | ... | ... | 15.200 | 0.125 | 15.325 | 216000 | 7.700 | -0.150 | 7.850 | 7.850 | 7.850 | -0.030658 |
| -0.030499 | ... | ... | 13.950 | 0.125 | 14.075 | 218000 | 8.450 | -0.150 | 8.600 | ... | ... | -0.030971 |
| -0.030736 | 12.900 | 12.900 | 12.775 | 0.100 | 12.875 | 220000 | 9.225 | -0.175 | 9.400 | 9.300 | 9.250 | -0.031047 |
| -0.030871 | ... | ... | 11.675 | 0.075 | 11.750 | 222000 | 10.050 | -0.200 | 10.250 | ... | ... | -0.030949 |
| -0.030679 | 10.525 | 10.525 | 10.600 | 0.025 | 10.625 | 224000 | 10.925 | -0.250 | 11.175 | 10.975 | 10.975 | -0.030665 |
| -0.030434 | ... | ... | 9.600 | 0 | 9.600 | 226000 | 11.875 | -0.250 | 12.125 | ... | ... | -0.030258 |
| -0.029989 | ... | ... | 8.650 | -0.025 | 8.625 | 228000 | 12.875 | -0.275 | 13.150 | ... | ... | -0.029651 |
| -0.02949 | 8.125 | 7.750 | 7.750 | 0 | 7.750 | 230000 | 13.950 | -0.300 | 14.250 | ... | ... | -0.028917 |
| -0.02872 | 7.050 | 7.050 | 6.925 | -0.025 | 6.900 | 232000 | 15.100 | -0.300 | 15.400 | ... | ... | -0.028063 |
| -0.027918 | ... | ... | 6.150 | 0 | 6.150 | 234000 | 16.325 | -0.275 | 16.600 | ... | ... | -0.027106 |
| -0.026947 | 5.425 | 5.425 | 5.450 | 0 | 5.450 | 236000 | 17.600 | -0.275 | 17.875 | ... | ... | -0.025981 |
| -0.025818 | 4.800 | 4.800 | 4.825 | -0.025 | 4.800 | 238000 | 18.925 | -0.300 | 19.225 | ... | ... | -0.024704 |
| -0.02465 | ... | ... | 4.250 | -0.025 | 4.225 | 240000 | 20.350 | -0.275 | 20.625 | ... | ... | -0.02349 |
| -0.023485 | ... | ... | 3.750 | -0.025 | 3.725 | 242000 | 21.800 | -0.300 | 22.100 | ... | ... | -0.022085 |
| -0.022145 | ... | ... | 3.275 | -0.025 | 3.250 | 244000 | 23.325 | -0.300 | 23.625 | ... | ... | -0.020725 |
| -0.020887 | ... | ... | 2.875 | -0.025 | 2.850 | 246000 | 24.900 | -0.300 | 25.200 | ... | ... | -0.019346 |
| -0.019644 | ... | ... | 2.525 | -0.025 | 2.500 | 248000 | 26.525 | -0.300 | 26.825 | ... | ... | -0.017988 |
| -0.018317 | ... | ... | 2.225 | -0.050 | 2.175 | 250000 | 28.200 | -0.300 | 28.500 | ... | ... | -0.016695 |
| -0.017077 | 1.925 | 1.925 | 1.950 | -0.050 | 1.900 | 252000 | 29.900 | -0.300 | 30.200 | ... | ... | -0.015364 |
| -0.015979 | ... | ... | 1.700 | -0.025 | 1.675 | 254000 | 31.650 | -0.300 | 31.950 | ... | ... | -0.014179 |
| -0.014903 | ... | ... | 1.500 | -0.025 | 1.475 | 256000 | 33.425 | -0.300 | 33.725 | ... | ... | -0.013023 |
| -0.013875 | ... | ... | 1.325 | -0.025 | 1.300 | 258000 | 35.250 | -0.300 | 35.550 | ... | ... | -0.012103 |
| -0.012924 | ... | ... | 1.150 | 0 | 1.150 | 260000 | 37.100 | -0.275 | 37.375 | ... | ... | -0.011284 |
| -0.011866 | ... | ... | 1.025 | -0.025 | 1 | 262000 | 38.950 | -0.300 | 39.250 | ... | ... | -0.010393 |
| -0.011148 | ... | ... | 0.900 | 0 | 0.900 | 264000 | 40.825 | -0.300 | 41.125 | ... | ... | -0.009638 |
| -0.010362 | ... | ... | 0.800 | 0 | 0.800 | 266000 | 42.725 | -0.300 | 43.025 | ... | ... | -0.009044 |
| -0.009754 | ... | ... | 0.725 | 0 | 0.725 | 268000 | 44.650 | -0.275 | 44.925 | ... | ... | -0.008636 |
| -0.009098 | ... | ... | 0.650 | 0 | 0.650 | 270000 | 46.575 | -0.275 | 46.850 | ... | ... | -0.008205 |
| -0.00839 | ... | ... | 0.575 | 0 | 0.575 | 272000 | 48.525 | -0.275 | 48.800 | ... | ... | -0.007986 |
| -0.007913 | ... | ... | 0.525 | 0 | 0.525 | 274000 | 50.475 | -0.275 | 50.750 | ... | ... | -0.007756 |
| -0.007404 | ... | ... | 0.475 | 0 | 0.475 | 276000 | 52.425 | -0.275 | 52.700 | ... | ... | -0.007515 |
| -0.006863 | ... | ... | 0.450 | -0.025 | 0.425 | 278000 | 54.400 | -0.275 | 54.675 | ... | ... | -0.007511 |
| -0.006606 | ... | ... | 0.400 | 0 | 0.400 | 280000 | 56.350 | -0.300 | 56.650 | ... | ... | -0.007256 |
| -0.006007 | ... | ... | 0.375 | -0.025 | 0.350 | 282000 | 58.350 | -0.275 | 58.625 | ... | ... | -0.007494 |
| -0.005715 | ... | ... | 0.350 | -0.025 | 0.325 | 284000 | 60.325 | -0.275 | 60.600 | ... | ... | -0.007482 |
| -0.005408 | ... | ... | 0.325 | -0.025 | 0.300 | 286000 | 62.300 | -0.300 | 62.600 | ... | ... | -0.007468 |
| -0.005086 | ... | ... | 0.300 | -0.025 | 0.275 | 288000 | 64.300 | -0.275 | 64.575 | ... | ... | -0.007706 |
| -0.00512 | ... | ... | 0.275 | 0 | 0.275 | 290000 | 66.300 | -0.275 | 66.575 | ... | ... | -0.007944 |
| -0.00478 | ... | ... | 0.275 | -0.025 | 0.250 | 292000 | 68.300 | -0.275 | 68.575 | ... | ... | -0.008182 |
| -0.004424 | ... | ... | 0.250 | -0.025 | 0.225 | 294000 | 70.300 | -0.275 | 70.575 | ... | ... | -0.00842 |
| -0.004449 | ... | ... | 0.250 | -0.025 | 0.225 | 296000 | 72.300 | -0.275 | 72.575 | ... | ... | -0.008658 |
| -0.004074 | ... | ... | 0.225 | -0.025 | 0.200 | 298000 | 74.300 | -0.275 | 74.575 | ... | ... | -0.008895 |
| -0.00368 | ... | ... | 0.225 | -0.050 | 0.175 | 300000 | 76.300 | -0.275 | 76.575 | ... | ... | -0.009133 |
| -0.003699 | ... | ... | 0.200 | -0.025 | 0.175 | 302000 | 78.300 | -0.275 | 78.575 | ... | ... | -0.00937 |
| -0.003717 | ... | ... | 0.200 | -0.025 | 0.175 | 304000 | 80.300 | -0.275 | 80.575 | ... | ... | -0.009607 |
| -0.003298 | ... | ... | 0.175 | -0.025 | 0.150 | 306000 | 82.300 | -0.275 | 82.575 | ... | ... | -0.009844 |
| -0.003313 | ... | ... | 0.175 | -0.025 | 0.150 | 308000 | 84.300 | -0.275 | 84.575 | ... | ... | -0.01008 |
| -0.003328 | ... | ... | 0.150 | 0 | 0.150 | 310000 | 86.300 | -0.275 | 86.575 | ... | ... | -0.010317 |
| -0.002882 | ... | ... | 0.150 | -0.025 | 0.125 | 312000 | 88.300 | -0.275 | 88.575 | ... | ... | -0.010553 |
| -0.002894 | ... | ... | 0.150 | -0.025 | 0.125 | 314000 | 90.300 | -0.275 | 90.575 | ... | ... | -0.01079 |
| -0.002906 | ... | ... | 0.125 | 0 | 0.125 | 316000 | 92.300 | -0.275 | 92.575 | ... | ... | -0.011026 |
| -0.002917 | ... | ... | 0.125 | 0 | 0.125 | 318000 | 94.300 | -0.275 | 94.575 | ... | ... | -0.011262 |
| -0.002439 | ... | ... | 0.125 | -0.025 | 0.100 | 320000 | 96.300 | -0.275 | 96.575 | ... | ... | -0.011498 |
| -0.002448 | ... | ... | 0.125 | -0.025 | 0.100 | 322000 | 98.300 | -0.275 | 98.575 | ... | ... | -0.011733 |
| -0.002456 | ... | ... | 0.125 | -0.025 | 0.100 | 324000 | 100.300 | -0.275 | 100.575 | ... | ... | -0.011969 |
| -0.002465 | ... | ... | 0.100 | 0 | 0.100 | 326000 | 102.300 | -0.275 | 102.575 | ... | ... | -0.012204 |
| -0.002473 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 104.300 | -0.275 | 104.575 | ... | ... | -0.012439 |
| -0.002481 | ... | ... | 0.100 | 0 | 0.100 | 330000 | 106.300 | -0.275 | 106.575 | ... | ... | -0.012674 |
| -0.002489 | ... | ... | 0.100 | 0 | 0.100 | 332000 | 108.300 | -0.275 | 108.575 | ... | ... | -0.012909 |
| -0.001968 | ... | ... | 0.100 | -0.025 | 0.075 | 334000 | 110.300 | -0.275 | 110.575 | ... | ... | -0.013144 |
| -0.001971 | ... | ... | 0.100 | -0.025 | 0.075 | 335000 | 111.300 | -0.275 | 111.575 | ... | ... | -0.013261 |
| -0.001974 | ... | ... | 0.100 | -0.025 | 0.075 | 336000 | 112.300 | -0.275 | 112.575 | ... | ... | -0.013378 |
| -0.001979 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 114.300 | -0.275 | 114.575 | ... | ... | -0.013613 |
| -0.001985 | ... | ... | 0.075 | 0 | 0.075 | 340000 | 116.300 | -0.275 | 116.575 | ... | ... | -0.013847 |
| -0.001991 | ... | ... | 0.075 | 0 | 0.075 | 342000 | 118.300 | -0.275 | 118.575 | ... | ... | -0.014081 |
| -0.001996 | ... | ... | 0.075 | 0 | 0.075 | 344000 | 120.300 | -0.275 | 120.575 | ... | ... | -0.014315 |
| -0.002002 | ... | ... | 0.075 | 0 | 0.075 | 346000 | 122.300 | -0.275 | 122.575 | ... | ... | -0.014548 |
| -0.002007 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 124.300 | -0.275 | 124.575 | ... | ... | -0.014782 |
| -0.002012 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 126.300 | -0.275 | 126.575 | ... | ... | -0.015015 |
| -0.002017 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 128.300 | -0.275 | 128.575 | ... | ... | -0.015248 |
| -0.002022 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 130.300 | -0.275 | 130.575 | ... | ... | -0.015481 |
| -0.002027 | ... | ... | 0.050 | 0.025 | 0.075 | 356000 | 132.300 | -0.275 | 132.575 | ... | ... | -0.015714 |
| -0.002032 | ... | ... | 0.050 | 0.025 | 0.075 | 358000 | 134.300 | -0.275 | 134.575 | ... | ... | -0.015946 |
| -0.002037 | ... | ... | 0.050 | 0.025 | 0.075 | 360000 | 136.300 | -0.275 | 136.575 | ... | ... | -0.016179 |
| -0.001453 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 138.300 | -0.275 | 138.575 | ... | ... | -0.016411 |
| -0.001456 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 140.300 | -0.275 | 140.575 | ... | ... | -0.016643 |
| -0.001459 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 142.300 | -0.275 | 142.575 | ... | ... | -0.016875 |
| -0.001472 | ... | ... | 0.025 | 0.025 | 0.050 | 375000 | 151.300 | -0.275 | 151.575 | ... | ... | -0.017916 |
| -0.000833 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 176.300 | -0.275 | 176.575 | ... | ... | -0.020787 |
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.