Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.012191 | ... | ... | 132.875 | -2.575 | 130.300 | 98000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000999 |
| -0.012035 | ... | ... | 130.875 | -2.575 | 128.300 | 100000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000997 |
| -0.011878 | ... | ... | 128.875 | -2.575 | 126.300 | 102000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000995 |
| -0.011718 | ... | ... | 126.875 | -2.575 | 124.300 | 104000 | 0.050 | 0.025 | 0.025 | ... | ... | -0.000993 |
| -0.011556 | ... | ... | 124.875 | -2.575 | 122.300 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.00099 |
| -0.011391 | ... | ... | 122.875 | -2.575 | 120.300 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000988 |
| -0.011225 | ... | ... | 120.875 | -2.575 | 118.300 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001383 |
| -0.011058 | ... | ... | 118.875 | -2.575 | 116.300 | 112000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.00138 |
| -0.010888 | ... | ... | 116.875 | -2.575 | 114.300 | 114000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001376 |
| -0.010717 | ... | ... | 114.875 | -2.575 | 112.300 | 116000 | 0.075 | 0.025 | 0.050 | ... | ... | -0.001372 |
| -0.010545 | ... | ... | 112.875 | -2.575 | 110.300 | 118000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001736 |
| -0.010371 | ... | ... | 110.875 | -2.575 | 108.300 | 120000 | 0.100 | 0.025 | 0.075 | ... | ... | -0.001731 |
| -0.010195 | ... | ... | 108.875 | -2.575 | 106.300 | 122000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.002072 |
| -0.010019 | ... | ... | 106.875 | -2.575 | 104.300 | 124000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002066 |
| -0.009841 | ... | ... | 104.875 | -2.575 | 102.300 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | -0.002059 |
| -0.009662 | ... | ... | 102.875 | -2.575 | 100.300 | 128000 | 0.150 | 0.050 | 0.100 | ... | ... | -0.002381 |
| -0.009482 | ... | ... | 100.875 | -2.575 | 98.300 | 130000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.002372 |
| -0.009301 | ... | ... | 98.875 | -2.575 | 96.300 | 132000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.002678 |
| -0.009119 | ... | ... | 96.875 | -2.575 | 94.300 | 134000 | 0.175 | 0.050 | 0.125 | ... | ... | -0.002667 |
| -0.008936 | ... | ... | 94.875 | -2.575 | 92.300 | 136000 | 0.200 | 0.050 | 0.150 | ... | ... | -0.002958 |
| -0.008752 | ... | ... | 92.875 | -2.575 | 90.300 | 138000 | 0.225 | 0.075 | 0.150 | ... | ... | -0.003237 |
| -0.008567 | ... | ... | 90.875 | -2.575 | 88.300 | 140000 | 0.225 | 0.050 | 0.175 | ... | ... | -0.003223 |
| -0.008381 | ... | ... | 88.875 | -2.575 | 86.300 | 142000 | 0.250 | 0.075 | 0.175 | ... | ... | -0.00349 |
| -0.008195 | ... | ... | 86.875 | -2.575 | 84.300 | 144000 | 0.275 | 0.075 | 0.200 | ... | ... | -0.003747 |
| -0.008008 | ... | ... | 84.875 | -2.575 | 82.300 | 146000 | 0.300 | 0.075 | 0.225 | ... | ... | -0.003994 |
| -0.00782 | ... | ... | 82.875 | -2.575 | 80.300 | 148000 | 0.325 | 0.100 | 0.225 | ... | ... | -0.004232 |
| -0.007632 | ... | ... | 80.875 | -2.575 | 78.300 | 150000 | 0.350 | 0.100 | 0.250 | ... | ... | -0.004461 |
| -0.007443 | ... | ... | 78.875 | -2.575 | 76.300 | 152000 | 0.375 | 0.100 | 0.275 | ... | ... | -0.004682 |
| -0.007254 | ... | ... | 76.875 | -2.575 | 74.300 | 154000 | 0.400 | 0.100 | 0.300 | ... | ... | -0.004895 |
| -0.007064 | ... | ... | 74.875 | -2.575 | 72.300 | 156000 | 0.450 | 0.125 | 0.325 | ... | ... | -0.00533 |
| -0.007032 | ... | ... | 72.875 | -2.550 | 70.325 | 158000 | 0.475 | 0.125 | 0.350 | ... | ... | -0.005522 |
| -0.006841 | ... | ... | 70.875 | -2.550 | 68.325 | 160000 | 0.525 | 0.125 | 0.400 | ... | ... | -0.005923 |
| -0.006807 | ... | ... | 68.875 | -2.525 | 66.350 | 162000 | 0.575 | 0.150 | 0.425 | ... | ... | -0.006305 |
| -0.006928 | ... | ... | 66.900 | -2.500 | 64.400 | 164000 | 0.625 | 0.150 | 0.475 | ... | ... | -0.006668 |
| -0.006891 | ... | ... | 64.925 | -2.500 | 62.425 | 166000 | 0.675 | 0.150 | 0.525 | ... | ... | -0.007014 |
| -0.007005 | ... | ... | 62.950 | -2.475 | 60.475 | 168000 | 0.750 | 0.175 | 0.575 | ... | ... | -0.00753 |
| -0.007266 | ... | ... | 60.975 | -2.425 | 58.550 | 170000 | 0.800 | 0.175 | 0.625 | ... | ... | -0.007836 |
| -0.007369 | ... | ... | 59.025 | -2.425 | 56.600 | 172000 | 0.875 | 0.175 | 0.700 | ... | ... | -0.008301 |
| -0.007613 | ... | ... | 57.100 | -2.425 | 54.675 | 174000 | 0.950 | 0.200 | 0.750 | ... | ... | -0.008738 |
| -0.00799 | ... | ... | 55.150 | -2.375 | 52.775 | 176000 | 1.050 | 0.225 | 0.825 | ... | ... | -0.009311 |
| -0.008349 | ... | ... | 53.225 | -2.350 | 50.875 | 178000 | 1.150 | 0.225 | 0.925 | ... | ... | -0.009845 |
| -0.008691 | ... | ... | 51.325 | -2.350 | 48.975 | 180000 | 1.250 | 0.250 | 1 | 1.200 | 1.200 | -0.010342 |
| -0.009146 | ... | ... | 49.425 | -2.325 | 47.100 | 182000 | 1.375 | 0.275 | 1.100 | ... | ... | -0.010945 |
| -0.009701 | ... | ... | 47.525 | -2.275 | 45.250 | 184000 | 1.500 | 0.300 | 1.200 | ... | ... | -0.011502 |
| -0.010223 | ... | ... | 45.650 | -2.250 | 43.400 | 186000 | 1.650 | 0.325 | 1.325 | ... | ... | -0.012143 |
| -0.010826 | ... | ... | 43.775 | -2.200 | 41.575 | 188000 | 1.825 | 0.375 | 1.450 | ... | ... | -0.012852 |
| -0.011498 | ... | ... | 41.925 | -2.150 | 39.775 | 190000 | 2 | 0.425 | 1.575 | ... | ... | -0.013494 |
| -0.012117 | ... | ... | 40.100 | -2.125 | 37.975 | 192000 | 2.175 | 0.450 | 1.725 | ... | ... | -0.014073 |
| -0.012786 | ... | ... | 38.275 | -2.075 | 36.200 | 194000 | 2.400 | 0.500 | 1.900 | ... | ... | -0.014801 |
| -0.013588 | ... | ... | 36.475 | -2 | 34.475 | 196000 | 2.625 | 0.525 | 2.100 | 2.600 | 2.600 | -0.015446 |
| -0.01431 | ... | ... | 34.700 | -1.950 | 32.750 | 198000 | 2.900 | 0.600 | 2.300 | ... | ... | -0.016201 |
| -0.01504 | ... | ... | 32.950 | -1.900 | 31.050 | 200000 | 3.175 | 0.650 | 2.525 | 3.200 | 3.025 | -0.016856 |
| -0.015848 | ... | ... | 31.225 | -1.825 | 29.400 | 202000 | 3.500 | 0.725 | 2.775 | ... | ... | -0.017583 |
| -0.01663 | ... | ... | 29.525 | -1.750 | 27.775 | 204000 | 3.850 | 0.800 | 3.050 | 3.925 | 3.900 | -0.018276 |
| -0.017374 | ... | ... | 27.875 | -1.700 | 26.175 | 206000 | 4.225 | 0.850 | 3.375 | 4.300 | 3.500 | -0.018924 |
| -0.01814 | ... | ... | 26.250 | -1.625 | 24.625 | 208000 | 4.650 | 0.925 | 3.725 | 4.675 | 4.625 | -0.019586 |
| -0.018837 | ... | ... | 24.650 | -1.550 | 23.100 | 210000 | 5.100 | 1 | 4.100 | 4.250 | 4.250 | -0.020174 |
| -0.019521 | ... | ... | 23.100 | -1.475 | 21.625 | 212000 | 5.575 | 1.050 | 4.525 | ... | ... | -0.020677 |
| -0.02011 | ... | ... | 21.575 | -1.400 | 20.175 | 214000 | 6.100 | 1.125 | 4.975 | ... | ... | -0.021149 |
| -0.020654 | ... | ... | 20.125 | -1.350 | 18.775 | 216000 | 6.675 | 1.200 | 5.475 | ... | ... | -0.02157 |
| -0.021137 | ... | ... | 18.700 | -1.275 | 17.425 | 218000 | 7.300 | 1.275 | 6.025 | ... | ... | -0.021925 |
| -0.021544 | ... | ... | 17.300 | -1.175 | 16.125 | 220000 | 7.975 | 1.350 | 6.625 | ... | ... | -0.0222 |
| -0.021861 | ... | ... | 15.975 | -1.100 | 14.875 | 222000 | 8.675 | 1.425 | 7.250 | ... | ... | -0.022333 |
| -0.022029 | ... | ... | 14.700 | -1.050 | 13.650 | 224000 | 9.425 | 1.500 | 7.925 | 9.575 | 9.525 | -0.022365 |
| -0.022138 | 13.200 | 13.100 | 13.450 | -0.950 | 12.500 | 226000 | 10.250 | 1.600 | 8.650 | 10 | 10 | -0.022338 |
| -0.02213 | ... | ... | 12.275 | -0.875 | 11.400 | 228000 | 11.100 | 1.650 | 9.450 | 9.800 | 9.800 | -0.022143 |
| -0.021997 | 11.050 | 10.750 | 11.125 | -0.775 | 10.350 | 230000 | 12 | 1.725 | 10.275 | 10.675 | 10.400 | -0.021824 |
| -0.021687 | ... | ... | 10.050 | -0.725 | 9.325 | 232000 | 12.975 | 1.800 | 11.175 | ... | ... | -0.021426 |
| -0.021344 | ... | ... | 9.050 | -0.650 | 8.400 | 234000 | 14 | 1.875 | 12.125 | ... | ... | -0.020898 |
| -0.020817 | ... | ... | 8.100 | -0.600 | 7.500 | 236000 | 15.075 | 1.950 | 13.125 | ... | ... | -0.020238 |
| -0.020212 | ... | ... | 7.200 | -0.525 | 6.675 | 238000 | 16.225 | 2.025 | 14.200 | ... | ... | -0.019503 |
| -0.019538 | 6.800 | 5.850 | 6.375 | -0.450 | 5.925 | 240000 | 17.425 | 2.075 | 15.350 | ... | ... | -0.018646 |
| -0.018749 | ... | ... | 5.625 | -0.400 | 5.225 | 242000 | 18.700 | 2.150 | 16.550 | ... | ... | -0.017735 |
| -0.017919 | 4.625 | 4.500 | 4.925 | -0.325 | 4.600 | 244000 | 20.050 | 2.200 | 17.850 | ... | ... | -0.01679 |
| -0.017004 | 4.500 | 4.050 | 4.325 | -0.300 | 4.025 | 246000 | 21.450 | 2.250 | 19.200 | ... | ... | -0.015768 |
| -0.016096 | 3.700 | 3.700 | 3.775 | -0.250 | 3.525 | 248000 | 22.900 | 2.275 | 20.625 | ... | ... | -0.014685 |
| -0.015148 | 3.275 | 3.275 | 3.275 | -0.200 | 3.075 | 250000 | 24.425 | 2.325 | 22.100 | ... | ... | -0.013643 |
| -0.014186 | 2.775 | 2.775 | 2.850 | -0.175 | 2.675 | 252000 | 26.025 | 2.375 | 23.650 | ... | ... | -0.012685 |
| -0.013236 | 2.525 | 2.400 | 2.475 | -0.150 | 2.325 | 254000 | 27.650 | 2.400 | 25.250 | ... | ... | -0.011669 |
| -0.012435 | 2.150 | 2.150 | 2.150 | -0.100 | 2.050 | 256000 | 29.350 | 2.450 | 26.900 | ... | ... | -0.010811 |
| -0.011617 | 1.775 | 1.775 | 1.875 | -0.075 | 1.800 | 258000 | 31.075 | 2.450 | 28.625 | ... | ... | -0.009948 |
| -0.0108 | ... | ... | 1.650 | -0.075 | 1.575 | 260000 | 32.850 | 2.475 | 30.375 | ... | ... | -0.009211 |
| -0.009998 | 1.550 | 1.450 | 1.450 | -0.075 | 1.375 | 262000 | 34.650 | 2.500 | 32.150 | ... | ... | -0.008516 |
| -0.009369 | 1.250 | 1.250 | 1.275 | -0.050 | 1.225 | 264000 | 36.475 | 2.525 | 33.950 | ... | ... | -0.007881 |
| -0.008668 | 1.200 | 1.175 | 1.125 | -0.050 | 1.075 | 266000 | 38.325 | 2.525 | 35.800 | ... | ... | -0.007324 |
| -0.008196 | ... | ... | 0.975 | 0 | 0.975 | 268000 | 40.200 | 2.525 | 37.675 | ... | ... | -0.006861 |
| -0.007679 | ... | ... | 0.875 | 0 | 0.875 | 270000 | 42.100 | 2.550 | 39.550 | ... | ... | -0.006509 |
| -0.007114 | ... | ... | 0.775 | 0 | 0.775 | 272000 | 44.025 | 2.575 | 41.450 | ... | ... | -0.006281 |
| -0.006676 | ... | ... | 0.675 | 0.025 | 0.700 | 274000 | 45.950 | 2.575 | 43.375 | ... | ... | -0.006041 |
| -0.006204 | ... | ... | 0.600 | 0.025 | 0.625 | 276000 | 47.875 | 2.575 | 45.300 | ... | ... | -0.005788 |
| -0.005889 | ... | ... | 0.550 | 0.025 | 0.575 | 278000 | 49.825 | 2.575 | 47.250 | ... | ... | -0.005679 |
| -0.005553 | ... | ... | 0.500 | 0.025 | 0.525 | 280000 | 51.800 | 2.600 | 49.200 | ... | ... | -0.00572 |
| -0.005194 | ... | ... | 0.450 | 0.025 | 0.475 | 282000 | 53.750 | 2.575 | 51.175 | ... | ... | -0.005603 |
| -0.004813 | ... | ... | 0.400 | 0.025 | 0.425 | 284000 | 55.725 | 2.575 | 53.150 | ... | ... | -0.00564 |
| -0.004632 | ... | ... | 0.375 | 0.025 | 0.400 | 286000 | 57.725 | 2.600 | 55.125 | ... | ... | -0.005836 |
| -0.004442 | ... | ... | 0.325 | 0.050 | 0.375 | 288000 | 59.700 | 2.575 | 57.125 | ... | ... | -0.005872 |
| -0.004243 | ... | ... | 0.325 | 0.025 | 0.350 | 290000 | 61.700 | 2.575 | 59.125 | ... | ... | -0.006067 |
| -0.004034 | ... | ... | 0.300 | 0.025 | 0.325 | 292000 | 63.700 | 2.575 | 61.125 | ... | ... | -0.006262 |
| -0.003815 | ... | ... | 0.275 | 0.025 | 0.300 | 294000 | 65.700 | 2.575 | 63.125 | ... | ... | -0.006457 |
| -0.003587 | ... | ... | 0.275 | 0 | 0.275 | 296000 | 67.700 | 2.575 | 65.125 | ... | ... | -0.006652 |
| -0.003348 | ... | ... | 0.250 | 0 | 0.250 | 298000 | 69.700 | 2.575 | 67.125 | ... | ... | -0.006847 |
| -0.003368 | ... | ... | 0.225 | 0.025 | 0.250 | 300000 | 71.700 | 2.575 | 69.125 | ... | ... | -0.007041 |
| -0.003116 | ... | ... | 0.225 | 0 | 0.225 | 302000 | 73.700 | 2.575 | 71.125 | ... | ... | -0.007236 |
| -0.003133 | ... | ... | 0.200 | 0.025 | 0.225 | 304000 | 75.700 | 2.575 | 73.125 | ... | ... | -0.00743 |
| -0.002867 | ... | ... | 0.200 | 0 | 0.200 | 306000 | 77.700 | 2.575 | 75.125 | ... | ... | -0.007624 |
| -0.002882 | ... | ... | 0.175 | 0.025 | 0.200 | 308000 | 79.700 | 2.575 | 77.125 | ... | ... | -0.007818 |
| -0.002602 | ... | ... | 0.175 | 0 | 0.175 | 310000 | 81.700 | 2.575 | 79.125 | ... | ... | -0.008012 |
| -0.002614 | ... | ... | 0.175 | 0 | 0.175 | 312000 | 83.700 | 2.575 | 81.125 | ... | ... | -0.008206 |
| -0.002626 | ... | ... | 0.150 | 0.025 | 0.175 | 314000 | 85.700 | 2.575 | 83.125 | ... | ... | -0.0084 |
| -0.002329 | ... | ... | 0.150 | 0 | 0.150 | 316000 | 87.700 | 2.575 | 85.125 | ... | ... | -0.008593 |
| -0.002339 | ... | ... | 0.125 | 0.025 | 0.150 | 318000 | 89.700 | 2.575 | 87.125 | ... | ... | -0.008786 |
| -0.002349 | ... | ... | 0.125 | 0.025 | 0.150 | 320000 | 91.700 | 2.575 | 89.125 | ... | ... | -0.00898 |
| -0.002358 | ... | ... | 0.125 | 0.025 | 0.150 | 322000 | 93.700 | 2.575 | 91.125 | ... | ... | -0.009173 |
| -0.002041 | ... | ... | 0.125 | 0 | 0.125 | 324000 | 95.700 | 2.575 | 93.125 | ... | ... | -0.009365 |
| -0.002049 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 97.700 | 2.575 | 95.125 | ... | ... | -0.009558 |
| -0.002056 | ... | ... | 0.100 | 0.025 | 0.125 | 328000 | 99.700 | 2.575 | 97.125 | ... | ... | -0.009751 |
| -0.002064 | ... | ... | 0.100 | 0.025 | 0.125 | 330000 | 101.700 | 2.575 | 99.125 | ... | ... | -0.009943 |
| -0.002071 | ... | ... | 0.100 | 0.025 | 0.125 | 332000 | 103.700 | 2.575 | 101.125 | ... | ... | -0.010135 |
| -0.00173 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 105.700 | 2.575 | 103.125 | ... | ... | -0.010327 |
| -0.001736 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 107.700 | 2.575 | 105.125 | ... | ... | -0.010519 |
| -0.001741 | ... | ... | 0.100 | 0 | 0.100 | 338000 | 109.700 | 2.575 | 107.125 | ... | ... | -0.010711 |
| -0.001747 | ... | ... | 0.075 | 0.025 | 0.100 | 340000 | 111.700 | 2.575 | 109.125 | ... | ... | -0.010902 |
| -0.001752 | ... | ... | 0.075 | 0.025 | 0.100 | 342000 | 113.700 | 2.575 | 111.125 | ... | ... | -0.011093 |
| -0.001757 | ... | ... | 0.075 | 0.025 | 0.100 | 344000 | 115.700 | 2.575 | 113.125 | ... | ... | -0.011285 |
| -0.001762 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 117.700 | 2.575 | 115.125 | ... | ... | -0.011476 |
| -0.001392 | ... | ... | 0.075 | 0 | 0.075 | 348000 | 119.700 | 2.575 | 117.125 | ... | ... | -0.011666 |
| -0.001396 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 121.700 | 2.575 | 119.125 | ... | ... | -0.011857 |
| -0.0014 | ... | ... | 0.075 | 0 | 0.075 | 352000 | 123.700 | 2.575 | 121.125 | ... | ... | -0.012048 |
| -0.001403 | ... | ... | 0.050 | 0.025 | 0.075 | 354000 | 125.700 | 2.575 | 123.125 | ... | ... | -0.012238 |
| -0.001407 | ... | ... | 0.050 | 0.025 | 0.075 | 356000 | 127.700 | 2.575 | 125.125 | ... | ... | -0.012428 |
| -0.001411 | ... | ... | 0.050 | 0.025 | 0.075 | 358000 | 129.700 | 2.575 | 127.125 | ... | ... | -0.012618 |
| -0.001414 | ... | ... | 0.050 | 0.025 | 0.075 | 360000 | 131.700 | 2.575 | 129.125 | ... | ... | -0.012808 |
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.