Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011673 | ... | ... | 145.050 | 0.475 | 145.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.011555 | ... | ... | 143.050 | 0.475 | 143.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.011434 | ... | ... | 141.050 | 0.475 | 141.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000261 |
| -0.01131 | ... | ... | 139.050 | 0.475 | 139.525 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000456 |
| -0.011183 | ... | ... | 137.050 | 0.475 | 137.525 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000456 |
| -0.011054 | ... | ... | 135.050 | 0.475 | 135.525 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000455 |
| -0.010922 | ... | ... | 133.050 | 0.475 | 133.525 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000454 |
| -0.010788 | ... | ... | 131.050 | 0.475 | 131.525 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000453 |
| -0.010652 | ... | ... | 129.050 | 0.475 | 129.525 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000452 |
| -0.010514 | ... | ... | 127.050 | 0.475 | 127.525 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000451 |
| -0.010374 | ... | ... | 125.050 | 0.475 | 125.525 | 112000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.00081 |
| -0.010233 | ... | ... | 123.050 | 0.475 | 123.525 | 114000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000808 |
| -0.010089 | ... | ... | 121.050 | 0.475 | 121.525 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.000806 |
| -0.009944 | ... | ... | 119.050 | 0.475 | 119.525 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.000804 |
| -0.009797 | ... | ... | 117.050 | 0.475 | 117.525 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.000803 |
| -0.009649 | ... | ... | 115.050 | 0.475 | 115.525 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.000801 |
| -0.0095 | ... | ... | 113.050 | 0.475 | 113.525 | 124000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00112 |
| -0.009349 | ... | ... | 111.050 | 0.475 | 111.525 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.001117 |
| -0.009197 | ... | ... | 109.050 | 0.475 | 109.525 | 128000 | 0.075 | 0 | 0.075 | ... | ... | -0.001114 |
| -0.009044 | ... | ... | 107.050 | 0.475 | 107.525 | 130000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001409 |
| -0.008889 | ... | ... | 105.050 | 0.475 | 105.525 | 132000 | 0.100 | 0 | 0.100 | ... | ... | -0.001404 |
| -0.008734 | ... | ... | 103.050 | 0.475 | 103.525 | 134000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.001681 |
| -0.008577 | ... | ... | 101.050 | 0.475 | 101.525 | 136000 | 0.125 | 0 | 0.125 | ... | ... | -0.001675 |
| -0.00842 | ... | ... | 99.050 | 0.475 | 99.525 | 138000 | 0.125 | 0 | 0.125 | ... | ... | -0.001669 |
| -0.008261 | ... | ... | 97.050 | 0.475 | 97.525 | 140000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.001929 |
| -0.008102 | ... | ... | 95.050 | 0.475 | 95.525 | 142000 | 0.175 | 0.025 | 0.150 | ... | ... | -0.002177 |
| -0.007942 | ... | ... | 93.050 | 0.475 | 93.525 | 144000 | 0.175 | 0 | 0.175 | ... | ... | -0.002169 |
| -0.007781 | ... | ... | 91.050 | 0.475 | 91.525 | 146000 | 0.200 | 0 | 0.200 | ... | ... | -0.002405 |
| -0.007619 | ... | ... | 89.050 | 0.475 | 89.525 | 148000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002632 |
| -0.007457 | ... | ... | 87.050 | 0.475 | 87.525 | 150000 | 0.225 | 0 | 0.225 | ... | ... | -0.00262 |
| -0.007294 | ... | ... | 85.050 | 0.475 | 85.525 | 152000 | 0.250 | 0 | 0.250 | ... | ... | -0.002837 |
| -0.00713 | ... | ... | 83.050 | 0.475 | 83.525 | 154000 | 0.275 | 0 | 0.275 | ... | ... | -0.003045 |
| -0.006966 | ... | ... | 81.050 | 0.475 | 81.525 | 156000 | 0.300 | 0 | 0.300 | ... | ... | -0.003245 |
| -0.006801 | ... | ... | 79.050 | 0.475 | 79.525 | 158000 | 0.350 | 0 | 0.350 | ... | ... | -0.003643 |
| -0.006635 | ... | ... | 77.050 | 0.475 | 77.525 | 160000 | 0.375 | 0 | 0.375 | ... | ... | -0.003824 |
| -0.006469 | ... | ... | 75.050 | 0.475 | 75.525 | 162000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.003999 |
| -0.006303 | ... | ... | 73.050 | 0.475 | 73.525 | 164000 | 0.450 | 0 | 0.450 | ... | ... | -0.004354 |
| -0.006136 | ... | ... | 71.050 | 0.475 | 71.525 | 166000 | 0.500 | 0 | 0.500 | ... | ... | -0.004693 |
| -0.006091 | ... | ... | 69.075 | 0.475 | 69.550 | 168000 | 0.550 | 0 | 0.550 | ... | ... | -0.005015 |
| -0.005923 | ... | ... | 67.075 | 0.475 | 67.550 | 170000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.005322 |
| -0.005998 | ... | ... | 65.125 | 0.475 | 65.600 | 172000 | 0.675 | 0 | 0.675 | ... | ... | -0.005777 |
| -0.00595 | ... | ... | 63.150 | 0.475 | 63.625 | 174000 | 0.750 | 0 | 0.750 | ... | ... | -0.006206 |
| -0.006139 | ... | ... | 61.225 | 0.475 | 61.700 | 176000 | 0.825 | 0 | 0.825 | ... | ... | -0.006611 |
| -0.006205 | ... | ... | 59.275 | 0.475 | 59.750 | 178000 | 0.900 | -0.025 | 0.925 | ... | ... | -0.006993 |
| -0.006498 | ... | ... | 57.375 | 0.475 | 57.850 | 180000 | 1 | 0 | 1 | 1.075 | 1.075 | -0.007492 |
| -0.006781 | ... | ... | 55.450 | 0.500 | 55.950 | 182000 | 1.125 | 0.025 | 1.100 | ... | ... | -0.008091 |
| -0.007052 | ... | ... | 53.575 | 0.475 | 54.050 | 184000 | 1.225 | 0 | 1.225 | ... | ... | -0.008524 |
| -0.007418 | ... | ... | 51.700 | 0.475 | 52.175 | 186000 | 1.375 | 0.025 | 1.350 | ... | ... | -0.009169 |
| -0.007872 | ... | ... | 49.850 | 0.475 | 50.325 | 188000 | 1.500 | 0 | 1.500 | ... | ... | -0.009651 |
| -0.008402 | ... | ... | 48 | 0.500 | 48.500 | 190000 | 1.675 | 0.025 | 1.650 | ... | ... | -0.010318 |
| -0.008901 | ... | ... | 46.175 | 0.500 | 46.675 | 192000 | 1.850 | 0.025 | 1.825 | ... | ... | -0.010931 |
| -0.009464 | ... | ... | 44.400 | 0.475 | 44.875 | 194000 | 2.050 | 0.025 | 2.025 | ... | ... | -0.011592 |
| -0.010079 | ... | ... | 42.625 | 0.475 | 43.100 | 196000 | 2.250 | 0 | 2.250 | ... | ... | -0.012195 |
| -0.010736 | ... | ... | 40.875 | 0.475 | 41.350 | 198000 | 2.500 | 0.025 | 2.475 | ... | ... | -0.012921 |
| -0.011423 | ... | ... | 39.150 | 0.475 | 39.625 | 200000 | 2.750 | 0.025 | 2.725 | ... | ... | -0.013576 |
| -0.012132 | ... | ... | 37.450 | 0.475 | 37.925 | 202000 | 3.025 | 0 | 3.025 | ... | ... | -0.014242 |
| -0.012851 | ... | ... | 35.775 | 0.475 | 36.250 | 204000 | 3.325 | 0 | 3.325 | ... | ... | -0.01491 |
| -0.013572 | ... | ... | 34.150 | 0.450 | 34.600 | 206000 | 3.650 | 0 | 3.650 | ... | ... | -0.015571 |
| -0.014353 | ... | ... | 32.525 | 0.475 | 33 | 208000 | 4 | -0.025 | 4.025 | ... | ... | -0.016215 |
| -0.015047 | ... | ... | 30.950 | 0.450 | 31.400 | 210000 | 4.400 | -0.025 | 4.425 | ... | ... | -0.0169 |
| -0.015777 | ... | ... | 29.425 | 0.425 | 29.850 | 212000 | 4.800 | -0.050 | 4.850 | ... | ... | -0.017485 |
| -0.016469 | 28 | 27.800 | 27.900 | 0.425 | 28.325 | 214000 | 5.250 | -0.050 | 5.300 | ... | ... | -0.018089 |
| -0.017171 | ... | ... | 26.425 | 0.425 | 26.850 | 216000 | 5.725 | -0.075 | 5.800 | ... | ... | -0.018641 |
| -0.017816 | ... | ... | 25 | 0.400 | 25.400 | 218000 | 6.250 | -0.075 | 6.325 | ... | ... | -0.019188 |
| -0.0184 | ... | ... | 23.600 | 0.375 | 23.975 | 220000 | 6.800 | -0.100 | 6.900 | ... | ... | -0.019666 |
| -0.01901 | ... | ... | 22.250 | 0.375 | 22.625 | 222000 | 7.400 | -0.100 | 7.500 | ... | ... | -0.020119 |
| -0.019494 | ... | ... | 20.925 | 0.350 | 21.275 | 224000 | 8.025 | -0.125 | 8.150 | ... | ... | -0.020491 |
| -0.019985 | ... | ... | 19.650 | 0.350 | 20 | 226000 | 8.700 | -0.125 | 8.825 | ... | ... | -0.020821 |
| -0.020384 | ... | ... | 18.425 | 0.325 | 18.750 | 228000 | 9.425 | -0.150 | 9.575 | ... | ... | -0.021101 |
| -0.020729 | ... | ... | 17.250 | 0.300 | 17.550 | 230000 | 10.175 | -0.175 | 10.350 | ... | ... | -0.021284 |
| -0.021014 | ... | ... | 16.100 | 0.300 | 16.400 | 232000 | 11 | -0.175 | 11.175 | ... | ... | -0.021446 |
| -0.021234 | ... | ... | 15.025 | 0.275 | 15.300 | 234000 | 11.850 | -0.175 | 12.025 | ... | ... | -0.021503 |
| -0.021387 | ... | ... | 13.975 | 0.275 | 14.250 | 236000 | 12.750 | -0.200 | 12.950 | ... | ... | -0.021491 |
| -0.021469 | ... | ... | 13 | 0.250 | 13.250 | 238000 | 13.700 | -0.225 | 13.925 | 13.900 | 13.900 | -0.021409 |
| -0.02144 | ... | ... | 12.050 | 0.225 | 12.275 | 240000 | 14.700 | -0.225 | 14.925 | ... | ... | -0.021256 |
| -0.021381 | ... | ... | 11.150 | 0.225 | 11.375 | 242000 | 15.750 | -0.250 | 16 | ... | ... | -0.021032 |
| -0.021212 | 10.400 | 10 | 10.300 | 0.200 | 10.500 | 244000 | 16.850 | -0.250 | 17.100 | ... | ... | -0.02074 |
| -0.021017 | ... | ... | 9.500 | 0.200 | 9.700 | 246000 | 18 | -0.275 | 18.275 | ... | ... | -0.020383 |
| -0.020762 | ... | ... | 8.750 | 0.200 | 8.950 | 248000 | 19.200 | -0.275 | 19.475 | ... | ... | -0.019965 |
| -0.020407 | ... | ... | 8.050 | 0.175 | 8.225 | 250000 | 20.450 | -0.300 | 20.750 | ... | ... | -0.019493 |
| -0.020001 | 7.500 | 7.500 | 7.400 | 0.150 | 7.550 | 252000 | 21.750 | -0.300 | 22.050 | ... | ... | -0.018974 |
| -0.019553 | ... | ... | 6.800 | 0.125 | 6.925 | 254000 | 23.075 | -0.325 | 23.400 | ... | ... | -0.018368 |
| -0.019072 | ... | ... | 6.225 | 0.125 | 6.350 | 256000 | 24.475 | -0.325 | 24.800 | ... | ... | -0.017781 |
| -0.01857 | ... | ... | 5.700 | 0.125 | 5.825 | 258000 | 25.900 | -0.350 | 26.250 | ... | ... | -0.017125 |
| -0.018003 | ... | ... | 5.225 | 0.100 | 5.325 | 260000 | 27.375 | -0.350 | 27.725 | ... | ... | -0.016462 |
| -0.017376 | ... | ... | 4.775 | 0.075 | 4.850 | 262000 | 28.875 | -0.375 | 29.250 | ... | ... | -0.015746 |
| -0.016823 | ... | ... | 4.375 | 0.075 | 4.450 | 264000 | 30.425 | -0.375 | 30.800 | ... | ... | -0.015047 |
| -0.016169 | ... | ... | 4 | 0.050 | 4.050 | 266000 | 32 | -0.400 | 32.400 | ... | ... | -0.014315 |
| -0.015552 | ... | ... | 3.650 | 0.050 | 3.700 | 268000 | 33.625 | -0.425 | 34.050 | ... | ... | -0.013628 |
| -0.014917 | ... | ... | 3.350 | 0.025 | 3.375 | 270000 | 35.275 | -0.425 | 35.700 | ... | ... | -0.012932 |
| -0.014274 | ... | ... | 3.050 | 0.025 | 3.075 | 272000 | 36.950 | -0.450 | 37.400 | ... | ... | -0.012236 |
| -0.013631 | ... | ... | 2.800 | 0 | 2.800 | 274000 | 38.650 | -0.450 | 39.100 | ... | ... | -0.011549 |
| -0.012999 | ... | ... | 2.550 | 0 | 2.550 | 276000 | 40.400 | -0.450 | 40.850 | ... | ... | -0.010965 |
| -0.012388 | ... | ... | 2.350 | -0.025 | 2.325 | 278000 | 42.150 | -0.450 | 42.600 | ... | ... | -0.010331 |
| -0.011809 | 2.175 | 2.050 | 2.150 | -0.025 | 2.125 | 280000 | 43.925 | -0.475 | 44.400 | ... | ... | -0.009737 |
| -0.011274 | ... | ... | 1.950 | 0 | 1.950 | 282000 | 45.725 | -0.475 | 46.200 | ... | ... | -0.009194 |
| -0.01069 | ... | ... | 1.800 | -0.025 | 1.775 | 284000 | 47.550 | -0.475 | 48.025 | ... | ... | -0.008711 |
| -0.010165 | ... | ... | 1.625 | 0 | 1.625 | 286000 | 49.375 | -0.475 | 49.850 | ... | ... | -0.008199 |
| -0.009596 | ... | ... | 1.500 | -0.025 | 1.475 | 288000 | 51.225 | -0.500 | 51.725 | ... | ... | -0.007761 |
| -0.009103 | ... | ... | 1.375 | -0.025 | 1.350 | 290000 | 53.100 | -0.475 | 53.575 | ... | ... | -0.007409 |
| -0.008573 | ... | ... | 1.250 | -0.025 | 1.225 | 292000 | 55 | -0.475 | 55.475 | ... | ... | -0.007149 |
| -0.008136 | ... | ... | 1.150 | -0.025 | 1.125 | 294000 | 56.900 | -0.475 | 57.375 | ... | ... | -0.006878 |
| -0.00767 | ... | ... | 1.050 | -0.025 | 1.025 | 296000 | 58.800 | -0.475 | 59.275 | ... | ... | -0.006596 |
| -0.007174 | ... | ... | 0.950 | -0.025 | 0.925 | 298000 | 60.725 | -0.475 | 61.200 | ... | ... | -0.006421 |
| -0.006794 | 0.850 | 0.850 | 0.875 | -0.025 | 0.850 | 300000 | 62.650 | -0.475 | 63.125 | ... | ... | -0.006239 |
| -0.006391 | ... | ... | 0.800 | -0.025 | 0.775 | 302000 | 64.600 | -0.475 | 65.075 | ... | ... | -0.006172 |
| -0.006125 | ... | ... | 0.750 | -0.025 | 0.725 | 304000 | 66.550 | -0.475 | 67.025 | ... | ... | -0.006101 |
| -0.005682 | ... | ... | 0.675 | -0.025 | 0.650 | 306000 | 68.525 | -0.475 | 69 | ... | ... | -0.006151 |
| -0.005384 | ... | ... | 0.625 | -0.025 | 0.600 | 308000 | 70.500 | -0.475 | 70.975 | ... | ... | -0.006199 |
| -0.005071 | ... | ... | 0.575 | -0.025 | 0.550 | 310000 | 72.475 | -0.475 | 72.950 | ... | ... | -0.006247 |
| -0.004744 | ... | ... | 0.525 | -0.025 | 0.500 | 312000 | 74.475 | -0.475 | 74.950 | ... | ... | -0.006418 |
| -0.004587 | ... | ... | 0.500 | -0.025 | 0.475 | 314000 | 76.475 | -0.475 | 76.950 | ... | ... | -0.006588 |
| -0.004234 | ... | ... | 0.450 | -0.025 | 0.425 | 316000 | 78.475 | -0.475 | 78.950 | ... | ... | -0.006759 |
| -0.004061 | ... | ... | 0.425 | -0.025 | 0.400 | 318000 | 80.475 | -0.475 | 80.950 | ... | ... | -0.006929 |
| -0.003882 | ... | ... | 0.400 | -0.025 | 0.375 | 320000 | 82.475 | -0.475 | 82.950 | ... | ... | -0.007099 |
| -0.003488 | ... | ... | 0.350 | -0.025 | 0.325 | 322000 | 84.475 | -0.475 | 84.950 | ... | ... | -0.007269 |
| -0.003506 | ... | ... | 0.325 | 0 | 0.325 | 324000 | 86.475 | -0.475 | 86.950 | ... | ... | -0.007438 |
| -0.003307 | ... | ... | 0.300 | 0 | 0.300 | 326000 | 88.475 | -0.475 | 88.950 | ... | ... | -0.007608 |
| -0.003101 | ... | ... | 0.300 | -0.025 | 0.275 | 328000 | 90.475 | -0.475 | 90.950 | ... | ... | -0.007777 |
| -0.002887 | ... | ... | 0.275 | -0.025 | 0.250 | 330000 | 92.475 | -0.475 | 92.950 | ... | ... | -0.007947 |
| -0.0029 | ... | ... | 0.250 | 0 | 0.250 | 332000 | 94.475 | -0.475 | 94.950 | ... | ... | -0.008116 |
| -0.002677 | ... | ... | 0.225 | 0 | 0.225 | 334000 | 96.475 | -0.475 | 96.950 | ... | ... | -0.008285 |
| -0.002687 | ... | ... | 0.225 | 0 | 0.225 | 336000 | 98.475 | -0.475 | 98.950 | ... | ... | -0.008454 |
| -0.002454 | ... | ... | 0.200 | 0 | 0.200 | 338000 | 100.475 | -0.475 | 100.950 | ... | ... | -0.008623 |
| -0.002464 | ... | ... | 0.200 | 0 | 0.200 | 340000 | 102.475 | -0.475 | 102.950 | ... | ... | -0.008791 |
| -0.00222 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 104.475 | -0.475 | 104.950 | ... | ... | -0.008959 |
| -0.002228 | ... | ... | 0.175 | 0 | 0.175 | 344000 | 106.475 | -0.475 | 106.950 | ... | ... | -0.009128 |
| -0.002236 | ... | ... | 0.150 | 0.025 | 0.175 | 346000 | 108.475 | -0.475 | 108.950 | ... | ... | -0.009296 |
| -0.001979 | ... | ... | 0.150 | 0 | 0.150 | 348000 | 110.475 | -0.475 | 110.950 | ... | ... | -0.009464 |
| -0.001986 | ... | ... | 0.150 | 0 | 0.150 | 350000 | 112.475 | -0.475 | 112.950 | ... | ... | -0.009632 |
| -0.001992 | ... | ... | ... | ... | 0.150 | 352000 | 114.475 | ... | ... | ... | ... | -0.009799 |
| -0.001721 | ... | ... | ... | ... | 0.125 | 354000 | 116.475 | ... | ... | ... | ... | -0.009967 |
| -0.001726 | ... | ... | ... | ... | 0.125 | 356000 | 118.475 | ... | ... | ... | ... | -0.010134 |
| -0.001737 | ... | ... | 0.125 | 0 | 0.125 | 360000 | 122.475 | -0.475 | 122.950 | ... | ... | -0.010468 |
| -0.001464 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 132.475 | -0.475 | 132.950 | ... | ... | -0.011301 |
| -0.001482 | ... | ... | 0.075 | 0.025 | 0.100 | 380000 | 142.475 | -0.475 | 142.950 | ... | ... | -0.012129 |
| -0.001179 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 152.475 | -0.475 | 152.950 | ... | ... | -0.012953 |
| -0.001191 | ... | ... | 0.075 | 0 | 0.075 | 400000 | 162.475 | -0.475 | 162.950 | ... | ... | -0.013772 |
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.