Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010359 | ... | ... | 108.750 | 4.950 | 113.700 | 92000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.001318 |
| -0.010204 | ... | ... | 106.750 | 4.950 | 111.700 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001667 |
| -0.010047 | ... | ... | 104.750 | 4.950 | 109.700 | 96000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001662 |
| -0.009888 | ... | ... | 102.750 | 4.950 | 107.700 | 98000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001658 |
| -0.009727 | ... | ... | 100.750 | 4.950 | 105.700 | 100000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001653 |
| -0.009564 | ... | ... | 98.750 | 4.950 | 103.700 | 102000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.001978 |
| -0.009399 | ... | ... | 96.750 | 4.950 | 101.700 | 104000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.001972 |
| -0.009232 | ... | ... | 94.750 | 4.950 | 99.700 | 106000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.00228 |
| -0.009064 | ... | ... | 92.750 | 4.950 | 97.700 | 108000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.002272 |
| -0.008894 | ... | ... | 90.750 | 4.950 | 95.700 | 110000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.002564 |
| -0.008723 | ... | ... | 88.750 | 4.950 | 93.700 | 112000 | 0.175 | -0.075 | 0.250 | ... | ... | -0.002555 |
| -0.008551 | ... | ... | 86.750 | 4.950 | 91.700 | 114000 | 0.200 | -0.075 | 0.275 | ... | ... | -0.002833 |
| -0.008377 | ... | ... | 84.750 | 4.950 | 89.700 | 116000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.0031 |
| -0.008203 | ... | ... | 82.750 | 4.950 | 87.700 | 118000 | 0.250 | -0.100 | 0.350 | ... | ... | -0.003357 |
| -0.008027 | ... | ... | 80.750 | 4.950 | 85.700 | 120000 | 0.275 | -0.100 | 0.375 | ... | ... | -0.003605 |
| -0.00785 | ... | ... | 78.750 | 4.950 | 83.700 | 122000 | 0.300 | -0.125 | 0.425 | ... | ... | -0.003843 |
| -0.007672 | ... | ... | 76.750 | 4.950 | 81.700 | 124000 | 0.325 | -0.125 | 0.450 | ... | ... | -0.004073 |
| -0.007493 | ... | ... | 74.750 | 4.950 | 79.700 | 126000 | 0.350 | -0.150 | 0.500 | ... | ... | -0.004294 |
| -0.007314 | ... | ... | 72.775 | 4.925 | 77.700 | 128000 | 0.400 | -0.150 | 0.550 | ... | ... | -0.00474 |
| -0.007133 | ... | ... | 70.800 | 4.900 | 75.700 | 130000 | 0.425 | -0.200 | 0.625 | ... | ... | -0.004941 |
| -0.006952 | ... | ... | 68.850 | 4.850 | 73.700 | 132000 | 0.475 | -0.200 | 0.675 | ... | ... | -0.005352 |
| -0.006921 | ... | ... | 66.900 | 4.825 | 71.725 | 134000 | 0.525 | -0.225 | 0.750 | ... | ... | -0.005745 |
| -0.006888 | ... | ... | 64.950 | 4.800 | 69.750 | 136000 | 0.575 | -0.250 | 0.825 | ... | ... | -0.006119 |
| -0.006854 | ... | ... | 63.025 | 4.750 | 67.775 | 138000 | 0.650 | -0.275 | 0.925 | ... | ... | -0.00667 |
| -0.006967 | ... | ... | 61.100 | 4.725 | 65.825 | 140000 | 0.700 | -0.300 | 1 | ... | ... | -0.007004 |
| -0.007076 | ... | ... | 59.200 | 4.675 | 63.875 | 142000 | 0.775 | -0.350 | 1.125 | ... | ... | -0.007503 |
| -0.007324 | ... | ... | 57.325 | 4.625 | 61.950 | 144000 | 0.875 | -0.350 | 1.225 | ... | ... | -0.008149 |
| -0.007704 | ... | ... | 55.450 | 4.600 | 60.050 | 146000 | 0.975 | -0.375 | 1.350 | ... | ... | -0.008755 |
| -0.007933 | ... | ... | 53.575 | 4.550 | 58.125 | 148000 | 1.075 | -0.425 | 1.500 | ... | ... | -0.009324 |
| -0.008288 | ... | ... | 51.750 | 4.475 | 56.225 | 150000 | 1.175 | -0.475 | 1.650 | 1.475 | 1.475 | -0.009859 |
| -0.008759 | ... | ... | 49.900 | 4.450 | 54.350 | 152000 | 1.300 | -0.525 | 1.825 | ... | ... | -0.010505 |
| -0.009334 | ... | ... | 48.100 | 4.400 | 52.500 | 154000 | 1.450 | -0.550 | 2 | ... | ... | -0.011247 |
| -0.009881 | ... | ... | 46.300 | 4.350 | 50.650 | 156000 | 1.600 | -0.600 | 2.200 | ... | ... | -0.011935 |
| -0.010634 | ... | ... | 44.525 | 4.325 | 48.850 | 158000 | 1.775 | -0.625 | 2.400 | ... | ... | -0.012699 |
| -0.011227 | ... | ... | 42.775 | 4.250 | 47.025 | 160000 | 1.950 | -0.675 | 2.625 | ... | ... | -0.013401 |
| -0.011892 | ... | ... | 41.050 | 4.175 | 45.225 | 162000 | 2.150 | -0.725 | 2.875 | ... | ... | -0.014161 |
| -0.012722 | ... | ... | 39.350 | 4.125 | 43.475 | 164000 | 2.375 | -0.775 | 3.150 | ... | ... | -0.014964 |
| -0.01349 | ... | ... | 37.650 | 4.075 | 41.725 | 166000 | 2.600 | -0.850 | 3.450 | ... | ... | -0.015693 |
| -0.014197 | ... | ... | 36 | 3.975 | 39.975 | 168000 | 2.850 | -0.925 | 3.775 | ... | ... | -0.01645 |
| -0.015027 | ... | ... | 34.375 | 3.900 | 38.275 | 170000 | 3.125 | -1 | 4.125 | 3.700 | 3.700 | -0.017221 |
| -0.015869 | ... | ... | 32.775 | 3.825 | 36.600 | 172000 | 3.425 | -1.075 | 4.500 | ... | ... | -0.017997 |
| -0.016711 | ... | ... | 31.200 | 3.750 | 34.950 | 174000 | 3.750 | -1.150 | 4.900 | ... | ... | -0.018765 |
| -0.017543 | ... | ... | 29.675 | 3.650 | 33.325 | 176000 | 4.100 | -1.250 | 5.350 | 4.350 | 4.100 | -0.019516 |
| -0.018355 | ... | ... | 28.175 | 3.550 | 31.725 | 178000 | 4.475 | -1.350 | 5.825 | ... | ... | -0.02024 |
| -0.01921 | ... | ... | 26.725 | 3.450 | 30.175 | 180000 | 4.900 | -1.425 | 6.325 | 5.350 | 5.125 | -0.021 |
| -0.020019 | ... | ... | 25.325 | 3.325 | 28.650 | 182000 | 5.350 | -1.550 | 6.900 | 5.500 | 5.500 | -0.021708 |
| -0.020775 | ... | ... | 23.950 | 3.200 | 27.150 | 184000 | 5.825 | -1.675 | 7.500 | ... | ... | -0.022357 |
| -0.021594 | ... | ... | 22.625 | 3.100 | 25.725 | 186000 | 6.350 | -1.775 | 8.125 | ... | ... | -0.023002 |
| -0.022275 | ... | ... | 21.325 | 2.975 | 24.300 | 188000 | 6.900 | -1.900 | 8.800 | ... | ... | -0.023568 |
| -0.022933 | ... | ... | 20.100 | 2.825 | 22.925 | 190000 | 7.500 | -2.025 | 9.525 | ... | ... | -0.024107 |
| -0.023501 | ... | ... | 18.875 | 2.700 | 21.575 | 192000 | 8.125 | -2.175 | 10.300 | 9.025 | 9.025 | -0.024551 |
| -0.024077 | ... | ... | 17.725 | 2.575 | 20.300 | 194000 | 8.800 | -2.300 | 11.100 | 9.750 | 9.750 | -0.024949 |
| -0.024546 | ... | ... | 16.600 | 2.450 | 19.050 | 196000 | 9.525 | -2.400 | 11.925 | ... | ... | -0.025291 |
| -0.025003 | ... | ... | 15.525 | 2.350 | 17.875 | 198000 | 10.300 | -2.525 | 12.825 | ... | ... | -0.025568 |
| -0.025292 | ... | ... | 14.475 | 2.225 | 16.700 | 200000 | 11.100 | -2.625 | 13.725 | 11.500 | 11.275 | -0.025726 |
| -0.025508 | ... | ... | 13.475 | 2.100 | 15.575 | 202000 | 11.950 | -2.750 | 14.700 | 12.550 | 12.550 | -0.025809 |
| -0.025694 | ... | ... | 12.500 | 2.025 | 14.525 | 204000 | 12.850 | -2.850 | 15.700 | 14.750 | 14.750 | -0.025815 |
| -0.025753 | ... | ... | 11.600 | 1.900 | 13.500 | 206000 | 13.800 | -2.950 | 16.750 | ... | ... | -0.02574 |
| -0.025729 | ... | ... | 10.725 | 1.800 | 12.525 | 208000 | 14.775 | -3.075 | 17.850 | ... | ... | -0.025536 |
| -0.025624 | ... | ... | 9.900 | 1.700 | 11.600 | 210000 | 15.825 | -3.150 | 18.975 | ... | ... | -0.025297 |
| -0.025389 | ... | ... | 9.125 | 1.575 | 10.700 | 212000 | 16.900 | -3.275 | 20.175 | 17.850 | 17.850 | -0.024931 |
| -0.025125 | ... | ... | 8.375 | 1.500 | 9.875 | 214000 | 18.025 | -3.375 | 21.400 | ... | ... | -0.024486 |
| -0.024735 | ... | ... | 7.675 | 1.400 | 9.075 | 216000 | 19.200 | -3.475 | 22.675 | ... | ... | -0.023968 |
| -0.024276 | 7.975 | 7.975 | 7.025 | 1.300 | 8.325 | 218000 | 20.400 | -3.600 | 24 | ... | ... | -0.02333 |
| -0.023753 | 7.500 | 7.500 | 6.425 | 1.200 | 7.625 | 220000 | 21.675 | -3.675 | 25.350 | ... | ... | -0.022682 |
| -0.023233 | 6.700 | 6.700 | 5.875 | 1.125 | 7 | 222000 | 23.025 | -3.725 | 26.750 | ... | ... | -0.022042 |
| -0.022615 | ... | ... | 5.350 | 1.050 | 6.400 | 224000 | 24.375 | -3.825 | 28.200 | ... | ... | -0.021248 |
| -0.021839 | 5 | 5 | 4.875 | 0.925 | 5.800 | 226000 | 25.750 | -3.950 | 29.700 | ... | ... | -0.020358 |
| -0.021167 | 5.400 | 5.350 | 4.425 | 0.875 | 5.300 | 228000 | 27.225 | -4 | 31.225 | ... | ... | -0.019578 |
| -0.020353 | 5.150 | 4.650 | 4.025 | 0.775 | 4.800 | 230000 | 28.700 | -4.100 | 32.800 | ... | ... | -0.018663 |
| -0.019617 | ... | ... | 3.650 | 0.725 | 4.375 | 232000 | 30.250 | -4.150 | 34.400 | ... | ... | -0.017832 |
| -0.018833 | ... | ... | 3.325 | 0.650 | 3.975 | 234000 | 31.825 | -4.225 | 36.050 | 33.650 | 33.650 | -0.016959 |
| -0.018007 | 3.525 | 3.525 | 3 | 0.600 | 3.600 | 236000 | 33.425 | -4.300 | 37.725 | ... | ... | -0.016054 |
| -0.01724 | ... | ... | 2.725 | 0.550 | 3.275 | 238000 | 35.075 | -4.350 | 39.425 | ... | ... | -0.015214 |
| -0.016461 | 3 | 2.975 | 2.475 | 0.500 | 2.975 | 240000 | 36.750 | -4.400 | 41.150 | ... | ... | -0.01437 |
| -0.015782 | ... | ... | 2.275 | 0.450 | 2.725 | 242000 | 38.475 | -4.450 | 42.925 | ... | ... | -0.013631 |
| -0.01502 | ... | ... | 2.050 | 0.425 | 2.475 | 244000 | 40.200 | -4.500 | 44.700 | ... | ... | -0.01282 |
| -0.014282 | ... | ... | 1.875 | 0.375 | 2.250 | 246000 | 41.975 | -4.525 | 46.500 | ... | ... | -0.012147 |
| -0.013583 | ... | ... | 1.725 | 0.325 | 2.050 | 248000 | 43.750 | -4.600 | 48.350 | ... | ... | -0.011419 |
| -0.012935 | 1.875 | 1.875 | 1.575 | 0.300 | 1.875 | 250000 | 45.575 | -4.600 | 50.175 | ... | ... | -0.010863 |
| -0.012355 | ... | ... | 1.450 | 0.275 | 1.725 | 252000 | 47.400 | -4.650 | 52.050 | ... | ... | -0.010268 |
| -0.011724 | ... | ... | 1.325 | 0.250 | 1.575 | 254000 | 49.250 | -4.675 | 53.925 | ... | ... | -0.009758 |
| -0.011178 | ... | ... | 1.225 | 0.225 | 1.450 | 256000 | 51.125 | -4.700 | 55.825 | ... | ... | -0.009343 |
| -0.010734 | ... | ... | 1.125 | 0.225 | 1.350 | 258000 | 53 | -4.725 | 57.725 | ... | ... | -0.008905 |
| -0.010258 | 1.375 | 1.225 | 1.050 | 0.200 | 1.250 | 260000 | 54.900 | -4.750 | 59.650 | ... | ... | -0.008578 |
| -0.009749 | ... | ... | 0.975 | 0.175 | 1.150 | 262000 | 56.800 | -4.775 | 61.575 | ... | ... | -0.008237 |
| -0.009366 | ... | ... | 0.925 | 0.150 | 1.075 | 264000 | 58.725 | -4.800 | 63.525 | ... | ... | -0.008018 |
| -0.00896 | ... | ... | 0.850 | 0.150 | 1 | 266000 | 60.650 | -4.825 | 65.475 | ... | ... | -0.007791 |
| -0.008529 | ... | ... | 0.800 | 0.125 | 0.925 | 268000 | 62.600 | -4.825 | 67.425 | ... | ... | -0.007699 |
| -0.00825 | ... | ... | 0.750 | 0.125 | 0.875 | 270000 | 64.550 | -4.850 | 69.400 | ... | ... | -0.007602 |
| -0.007957 | ... | ... | 0.725 | 0.100 | 0.825 | 272000 | 66.500 | -4.850 | 71.350 | ... | ... | -0.007501 |
| -0.007649 | ... | ... | 0.675 | 0.100 | 0.775 | 274000 | 68.450 | -4.875 | 73.325 | ... | ... | -0.007396 |
| -0.007326 | ... | ... | 0.650 | 0.075 | 0.725 | 276000 | 70.425 | -4.875 | 75.300 | ... | ... | -0.007437 |
| -0.006987 | ... | ... | 0.625 | 0.050 | 0.675 | 278000 | 72.375 | -4.925 | 77.300 | ... | ... | -0.007327 |
| -0.006633 | ... | ... | 0.575 | 0.050 | 0.625 | 280000 | 74.350 | -4.925 | 79.275 | ... | ... | -0.007364 |
| -0.00647 | 0.625 | 0.625 | 0.550 | 0.050 | 0.600 | 282000 | 76.325 | -4.950 | 81.275 | ... | ... | -0.007401 |
| -0.0063 | 0.600 | 0.575 | 0.525 | 0.050 | 0.575 | 284000 | 78.325 | -4.925 | 83.250 | ... | ... | -0.007589 |
| -0.006124 | 0.550 | 0.550 | 0.500 | 0.050 | 0.550 | 286000 | 80.325 | -4.925 | 85.250 | ... | ... | -0.007776 |
| -0.005942 | 0.525 | 0.525 | 0.500 | 0.025 | 0.525 | 288000 | 82.300 | -4.950 | 87.250 | ... | ... | -0.007812 |
| -0.005753 | 0.500 | 0.500 | 0.475 | 0.025 | 0.500 | 290000 | 84.300 | -4.950 | 89.250 | ... | ... | -0.007999 |
| -0.005558 | ... | ... | 0.450 | 0.025 | 0.475 | 292000 | 86.300 | -4.950 | 91.250 | ... | ... | -0.008186 |
| -0.005356 | ... | ... | 0.425 | 0.025 | 0.450 | 294000 | 88.300 | -4.950 | 93.250 | ... | ... | -0.008372 |
| -0.005148 | ... | ... | 0.425 | 0 | 0.425 | 296000 | 90.300 | -4.950 | 95.250 | ... | ... | -0.008559 |
| -0.005172 | ... | ... | 0.400 | 0.025 | 0.425 | 298000 | 92.300 | -4.950 | 97.250 | ... | ... | -0.008745 |
| -0.004955 | 0.425 | 0.425 | 0.375 | 0.025 | 0.400 | 300000 | 94.300 | -4.950 | 99.250 | ... | ... | -0.008931 |
| -0.004732 | ... | ... | 0.375 | 0 | 0.375 | 302000 | 96.300 | -4.950 | 101.250 | ... | ... | -0.009117 |
| -0.004752 | ... | ... | 0.350 | 0.025 | 0.375 | 304000 | 98.300 | -4.950 | 103.250 | ... | ... | -0.009303 |
| -0.004519 | ... | ... | 0.350 | 0 | 0.350 | 306000 | 100.300 | -4.950 | 105.250 | ... | ... | -0.009489 |
| -0.004279 | ... | ... | 0.325 | 0 | 0.325 | 308000 | 102.300 | -4.950 | 107.250 | ... | ... | -0.009674 |
| -0.004296 | ... | ... | 0.325 | 0 | 0.325 | 310000 | 104.300 | -4.950 | 109.250 | ... | ... | -0.009859 |
| -0.004047 | ... | ... | 0.300 | 0 | 0.300 | 312000 | 106.300 | -4.950 | 111.250 | ... | ... | -0.010044 |
| -0.004062 | ... | ... | 0.300 | 0 | 0.300 | 314000 | 108.300 | -4.950 | 113.250 | ... | ... | -0.010229 |
| -0.003804 | ... | ... | 0.300 | -0.025 | 0.275 | 316000 | 110.300 | -4.950 | 115.250 | ... | ... | -0.010414 |
| -0.003817 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 112.300 | -4.950 | 117.250 | ... | ... | -0.010598 |
| -0.00383 | 0.250 | 0.250 | 0.275 | 0 | 0.275 | 320000 | 114.300 | -4.950 | 119.250 | ... | ... | -0.010783 |
| -0.003561 | ... | ... | 0.250 | 0 | 0.250 | 322000 | 116.300 | -4.950 | 121.250 | ... | ... | -0.010967 |
| -0.003572 | ... | ... | 0.250 | 0 | 0.250 | 324000 | 118.300 | -4.950 | 123.250 | ... | ... | -0.011151 |
| -0.003584 | ... | ... | 0.250 | 0 | 0.250 | 326000 | 120.300 | -4.950 | 125.250 | ... | ... | -0.011334 |
| -0.003303 | ... | ... | 0.225 | 0 | 0.225 | 328000 | 122.300 | -4.950 | 127.250 | ... | ... | -0.011518 |
| -0.003313 | ... | ... | 0.225 | 0 | 0.225 | 330000 | 124.300 | -4.950 | 129.250 | ... | ... | -0.011701 |
| -0.003322 | ... | ... | 0.225 | 0 | 0.225 | 332000 | 126.300 | -4.950 | 131.250 | ... | ... | -0.011884 |
| -0.003029 | ... | ... | 0.200 | 0 | 0.200 | 334000 | 128.300 | -4.950 | 133.250 | ... | ... | -0.012067 |
| -0.003038 | ... | ... | 0.200 | 0 | 0.200 | 336000 | 130.300 | -4.950 | 135.250 | ... | ... | -0.01225 |
| -0.003046 | ... | ... | 0.200 | 0 | 0.200 | 338000 | 132.300 | -4.950 | 137.250 | ... | ... | -0.012432 |
| -0.003054 | ... | ... | 0.200 | 0 | 0.200 | 340000 | 134.300 | -4.950 | 139.250 | ... | ... | -0.012615 |
| -0.002747 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 136.300 | -4.950 | 141.250 | ... | ... | -0.012797 |
| -0.002754 | ... | ... | 0.175 | 0 | 0.175 | 344000 | 138.300 | -4.950 | 143.250 | ... | ... | -0.012979 |
| -0.002761 | ... | ... | 0.175 | 0 | 0.175 | 346000 | 140.300 | -4.950 | 145.250 | ... | ... | -0.013161 |
| -0.002768 | ... | ... | 0.175 | 0 | 0.175 | 348000 | 142.300 | -4.950 | 147.250 | ... | ... | -0.013342 |
| -0.002446 | ... | ... | 0.150 | 0 | 0.150 | 350000 | 144.300 | -4.950 | 149.250 | ... | ... | -0.013523 |
| -0.002452 | ... | ... | 0.150 | 0 | 0.150 | 352000 | 146.300 | -4.950 | 151.250 | ... | ... | -0.013704 |
| -0.002458 | ... | ... | 0.150 | 0 | 0.150 | 354000 | 148.300 | -4.950 | 153.250 | ... | ... | -0.013885 |
| -0.002463 | ... | ... | 0.150 | 0 | 0.150 | 356000 | 150.300 | -4.950 | 155.250 | ... | ... | -0.014066 |
| -0.002469 | ... | ... | 0.150 | 0 | 0.150 | 358000 | 152.300 | -4.950 | 157.250 | ... | ... | -0.014247 |
| -0.002129 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 154.300 | -4.950 | 159.250 | ... | ... | -0.014427 |
| -0.001788 | ... | ... | 0.125 | -0.025 | 0.100 | 370000 | 164.300 | -4.950 | 169.250 | ... | ... | -0.015325 |
| -0.001805 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 174.300 | -4.950 | 179.250 | ... | ... | -0.016218 |
| -0.001431 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 184.300 | -4.950 | 189.250 | ... | ... | -0.017106 |
| -0.001442 | ... | ... | 0.075 | 0 | 0.075 | 400000 | 194.300 | -4.950 | 199.250 | ... | ... | -0.017988 |
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.