Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008657 | ... | ... | 121.450 | 4.400 | 125.850 | 98000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00063 |
| -0.00855 | ... | ... | 119.450 | 4.400 | 123.850 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.000882 |
| -0.00844 | ... | ... | 117.450 | 4.400 | 121.850 | 102000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.00088 |
| -0.008328 | ... | ... | 115.450 | 4.400 | 119.850 | 104000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000878 |
| -0.008215 | ... | ... | 113.450 | 4.400 | 117.850 | 106000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001111 |
| -0.008099 | ... | ... | 111.450 | 4.400 | 115.850 | 108000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001108 |
| -0.007981 | ... | ... | 109.450 | 4.400 | 113.850 | 110000 | 0.100 | -0.050 | 0.150 | ... | ... | -0.001105 |
| -0.007862 | ... | ... | 107.450 | 4.400 | 111.850 | 112000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001323 |
| -0.007741 | ... | ... | 105.450 | 4.400 | 109.850 | 114000 | 0.125 | -0.050 | 0.175 | ... | ... | -0.001319 |
| -0.007618 | ... | ... | 103.450 | 4.400 | 107.850 | 116000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001526 |
| -0.007494 | ... | ... | 101.450 | 4.400 | 105.850 | 118000 | 0.150 | -0.050 | 0.200 | ... | ... | -0.001521 |
| -0.007368 | ... | ... | 99.450 | 4.400 | 103.850 | 120000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.001718 |
| -0.007242 | ... | ... | 97.450 | 4.400 | 101.850 | 122000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.001906 |
| -0.007114 | ... | ... | 95.450 | 4.400 | 99.850 | 124000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.002088 |
| -0.006985 | ... | ... | 93.450 | 4.400 | 97.850 | 126000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.00208 |
| -0.006854 | ... | ... | 91.450 | 4.400 | 95.850 | 128000 | 0.250 | -0.075 | 0.325 | ... | ... | -0.002254 |
| -0.006723 | ... | ... | 89.450 | 4.400 | 93.850 | 130000 | 0.275 | -0.100 | 0.375 | ... | ... | -0.002421 |
| -0.006591 | ... | ... | 87.450 | 4.400 | 91.850 | 132000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.002583 |
| -0.006457 | ... | ... | 85.450 | 4.400 | 89.850 | 134000 | 0.325 | -0.125 | 0.450 | ... | ... | -0.002739 |
| -0.006323 | ... | ... | 83.450 | 4.400 | 87.850 | 136000 | 0.375 | -0.125 | 0.500 | 0.400 | 0.400 | -0.00305 |
| -0.006188 | ... | ... | 81.450 | 4.400 | 85.850 | 138000 | 0.400 | -0.125 | 0.525 | ... | ... | -0.003193 |
| -0.006052 | ... | ... | 79.450 | 4.400 | 83.850 | 140000 | 0.450 | -0.125 | 0.575 | ... | ... | -0.003481 |
| -0.005916 | ... | ... | 77.450 | 4.400 | 81.850 | 142000 | 0.475 | -0.175 | 0.650 | ... | ... | -0.003611 |
| -0.005779 | ... | ... | 75.450 | 4.400 | 79.850 | 144000 | 0.525 | -0.175 | 0.700 | ... | ... | -0.003879 |
| -0.005641 | ... | ... | 73.475 | 4.375 | 77.850 | 146000 | 0.600 | -0.150 | 0.750 | ... | ... | -0.004272 |
| -0.005502 | ... | ... | 71.500 | 4.350 | 75.850 | 148000 | 0.650 | -0.175 | 0.825 | 0.650 | 0.650 | -0.004513 |
| -0.005451 | ... | ... | 69.550 | 4.325 | 73.875 | 150000 | 0.725 | -0.175 | 0.900 | ... | ... | -0.004871 |
| -0.005399 | ... | ... | 67.600 | 4.300 | 71.900 | 152000 | 0.800 | -0.175 | 0.975 | ... | ... | -0.005211 |
| -0.005346 | ... | ... | 65.650 | 4.275 | 69.925 | 154000 | 0.875 | -0.200 | 1.075 | ... | ... | -0.005534 |
| -0.005379 | ... | ... | 63.725 | 4.250 | 67.975 | 156000 | 0.950 | -0.225 | 1.175 | ... | ... | -0.005841 |
| -0.005496 | ... | ... | 61.825 | 4.225 | 66.050 | 158000 | 1.050 | -0.225 | 1.275 | ... | ... | -0.006242 |
| -0.005609 | ... | ... | 59.925 | 4.200 | 64.125 | 160000 | 1.150 | -0.225 | 1.375 | ... | ... | -0.006621 |
| -0.005718 | ... | ... | 58.025 | 4.175 | 62.200 | 162000 | 1.250 | -0.250 | 1.500 | ... | ... | -0.006978 |
| -0.005906 | ... | ... | 56.175 | 4.125 | 60.300 | 164000 | 1.375 | -0.250 | 1.625 | ... | ... | -0.007412 |
| -0.006167 | ... | ... | 54.300 | 4.125 | 58.425 | 166000 | 1.500 | -0.275 | 1.775 | ... | ... | -0.007819 |
| -0.006418 | ... | ... | 52.475 | 4.075 | 56.550 | 168000 | 1.625 | -0.300 | 1.925 | ... | ... | -0.0082 |
| -0.006736 | ... | ... | 50.650 | 4.050 | 54.700 | 170000 | 1.775 | -0.325 | 2.100 | ... | ... | -0.008643 |
| -0.007114 | ... | ... | 48.850 | 4.025 | 52.875 | 172000 | 1.925 | -0.350 | 2.275 | ... | ... | -0.009055 |
| -0.007474 | ... | ... | 47.050 | 4 | 51.050 | 174000 | 2.100 | -0.375 | 2.475 | ... | ... | -0.009517 |
| -0.007885 | ... | ... | 45.300 | 3.950 | 49.250 | 176000 | 2.300 | -0.400 | 2.700 | ... | ... | -0.010019 |
| -0.008273 | ... | ... | 43.550 | 3.900 | 47.450 | 178000 | 2.500 | -0.425 | 2.925 | ... | ... | -0.010481 |
| -0.008768 | ... | ... | 41.825 | 3.875 | 45.700 | 180000 | 2.700 | -0.500 | 3.200 | ... | ... | -0.010903 |
| -0.009231 | ... | ... | 40.125 | 3.825 | 43.950 | 182000 | 2.950 | -0.525 | 3.475 | ... | ... | -0.011421 |
| -0.009722 | ... | ... | 38.450 | 3.775 | 42.225 | 184000 | 3.200 | -0.575 | 3.775 | ... | ... | -0.011889 |
| -0.010292 | ... | ... | 36.825 | 3.725 | 40.550 | 186000 | 3.500 | -0.600 | 4.100 | ... | ... | -0.01243 |
| -0.010816 | ... | ... | 35.200 | 3.675 | 38.875 | 188000 | 3.800 | -0.650 | 4.450 | ... | ... | -0.012915 |
| -0.0114 | ... | ... | 33.625 | 3.625 | 37.250 | 190000 | 4.150 | -0.700 | 4.850 | ... | ... | -0.013453 |
| -0.011981 | ... | ... | 32.075 | 3.575 | 35.650 | 192000 | 4.500 | -0.750 | 5.250 | ... | ... | -0.013927 |
| -0.012552 | ... | ... | 30.550 | 3.525 | 34.075 | 194000 | 4.900 | -0.800 | 5.700 | ... | ... | -0.014437 |
| -0.013108 | ... | ... | 29.075 | 3.450 | 32.525 | 196000 | 5.300 | -0.875 | 6.175 | ... | ... | -0.014877 |
| -0.013642 | ... | ... | 27.625 | 3.375 | 31 | 198000 | 5.750 | -0.925 | 6.675 | ... | ... | -0.015338 |
| -0.014194 | ... | ... | 26.225 | 3.300 | 29.525 | 200000 | 6.225 | -1 | 7.225 | ... | ... | -0.015766 |
| -0.01471 | ... | ... | 24.850 | 3.225 | 28.075 | 202000 | 6.750 | -1.075 | 7.825 | ... | ... | -0.016197 |
| -0.015188 | ... | ... | 23.500 | 3.150 | 26.650 | 204000 | 7.275 | -1.150 | 8.425 | ... | ... | -0.016545 |
| -0.015661 | ... | ... | 22.225 | 3.050 | 25.275 | 206000 | 7.875 | -1.225 | 9.100 | 8.050 | 8.050 | -0.016922 |
| -0.016119 | ... | ... | 20.950 | 3 | 23.950 | 208000 | 8.475 | -1.325 | 9.800 | ... | ... | -0.017209 |
| -0.016522 | ... | ... | 19.750 | 2.900 | 22.650 | 210000 | 9.125 | -1.400 | 10.525 | ... | ... | -0.017475 |
| -0.016866 | ... | ... | 18.575 | 2.800 | 21.375 | 212000 | 9.825 | -1.475 | 11.300 | ... | ... | -0.017715 |
| -0.017215 | ... | ... | 17.450 | 2.725 | 20.175 | 214000 | 10.575 | -1.550 | 12.125 | ... | ... | -0.017923 |
| -0.017496 | ... | ... | 16.350 | 2.650 | 19 | 216000 | 11.350 | -1.625 | 12.975 | ... | ... | -0.018063 |
| -0.01774 | ... | ... | 15.300 | 2.575 | 17.875 | 218000 | 12.150 | -1.725 | 13.875 | ... | ... | -0.018133 |
| -0.017912 | ... | ... | 14.275 | 2.500 | 16.775 | 220000 | 13.025 | -1.775 | 14.800 | ... | ... | -0.018193 |
| -0.018043 | ... | ... | 13.300 | 2.425 | 15.725 | 222000 | 13.925 | -1.850 | 15.775 | ... | ... | -0.01818 |
| -0.018099 | 13.350 | 13.350 | 12.375 | 2.325 | 14.700 | 224000 | 14.850 | -1.950 | 16.800 | ... | ... | -0.018092 |
| -0.01811 | ... | ... | 11.475 | 2.250 | 13.725 | 226000 | 15.825 | -2.025 | 17.850 | ... | ... | -0.01796 |
| -0.018077 | ... | ... | 10.625 | 2.175 | 12.800 | 228000 | 16.850 | -2.100 | 18.950 | ... | ... | -0.017784 |
| -0.017968 | ... | ... | 9.825 | 2.075 | 11.900 | 230000 | 17.900 | -2.200 | 20.100 | ... | ... | -0.017532 |
| -0.017817 | 10.275 | 10.275 | 9.050 | 2 | 11.050 | 232000 | 18.975 | -2.325 | 21.300 | ... | ... | -0.017206 |
| -0.017591 | ... | ... | 8.325 | 1.900 | 10.225 | 234000 | 20.125 | -2.400 | 22.525 | ... | ... | -0.016872 |
| -0.017291 | ... | ... | 7.675 | 1.750 | 9.425 | 236000 | 21.300 | -2.525 | 23.825 | ... | ... | -0.016466 |
| -0.016988 | ... | ... | 7.050 | 1.650 | 8.700 | 238000 | 22.500 | -2.650 | 25.150 | ... | ... | -0.015991 |
| -0.016618 | ... | ... | 6.450 | 1.550 | 8 | 240000 | 23.750 | -2.775 | 26.525 | ... | ... | -0.015484 |
| -0.016219 | ... | ... | 5.925 | 1.425 | 7.350 | 242000 | 25.050 | -2.900 | 27.950 | ... | ... | -0.014951 |
| -0.015758 | ... | ... | 5.425 | 1.300 | 6.725 | 244000 | 26.400 | -3 | 29.400 | ... | ... | -0.014398 |
| -0.015322 | ... | ... | 4.975 | 1.200 | 6.175 | 246000 | 27.800 | -3.125 | 30.925 | ... | ... | -0.013834 |
| -0.014837 | ... | ... | 4.550 | 1.100 | 5.650 | 248000 | 29.225 | -3.250 | 32.475 | ... | ... | -0.013224 |
| -0.014353 | ... | ... | 4.175 | 1 | 5.175 | 250000 | 30.725 | -3.325 | 34.050 | ... | ... | -0.012664 |
| -0.013833 | ... | ... | 3.825 | 0.900 | 4.725 | 252000 | 32.250 | -3.425 | 35.675 | ... | ... | -0.012075 |
| -0.013383 | ... | ... | 3.525 | 0.825 | 4.350 | 254000 | 33.825 | -3.500 | 37.325 | ... | ... | -0.011514 |
| -0.012863 | ... | ... | 3.225 | 0.750 | 3.975 | 256000 | 35.425 | -3.575 | 39 | ... | ... | -0.01094 |
| -0.012385 | ... | ... | 2.975 | 0.675 | 3.650 | 258000 | 37.075 | -3.650 | 40.725 | ... | ... | -0.010414 |
| -0.011903 | ... | ... | 2.725 | 0.625 | 3.350 | 260000 | 38.750 | -3.700 | 42.450 | ... | ... | -0.009894 |
| -0.011424 | ... | ... | 2.500 | 0.575 | 3.075 | 262000 | 40.450 | -3.775 | 44.225 | ... | ... | -0.009386 |
| -0.010956 | ... | ... | 2.300 | 0.525 | 2.825 | 264000 | 42.175 | -3.825 | 46 | ... | ... | -0.008898 |
| -0.010507 | ... | ... | 2.125 | 0.475 | 2.600 | 266000 | 43.925 | -3.875 | 47.800 | ... | ... | -0.008436 |
| -0.010084 | ... | ... | 1.950 | 0.450 | 2.400 | 268000 | 45.700 | -3.925 | 49.625 | ... | ... | -0.008008 |
| -0.009697 | ... | ... | 1.800 | 0.425 | 2.225 | 270000 | 47.500 | -3.950 | 51.450 | ... | ... | -0.007622 |
| -0.009274 | ... | ... | 1.650 | 0.400 | 2.050 | 272000 | 49.300 | -4.025 | 53.325 | ... | ... | -0.007211 |
| -0.008815 | ... | ... | 1.525 | 0.350 | 1.875 | 274000 | 51.150 | -4.025 | 55.175 | ... | ... | -0.006926 |
| -0.008404 | ... | ... | 1.400 | 0.325 | 1.725 | 276000 | 53 | -4.075 | 57.075 | ... | ... | -0.006626 |
| -0.008052 | ... | ... | 1.300 | 0.300 | 1.600 | 278000 | 54.850 | -4.125 | 58.975 | ... | ... | -0.006311 |
| -0.007674 | ... | ... | 1.200 | 0.275 | 1.475 | 280000 | 56.725 | -4.150 | 60.875 | ... | ... | -0.006063 |
| -0.007269 | ... | ... | 1.125 | 0.225 | 1.350 | 282000 | 58.625 | -4.175 | 62.800 | ... | ... | -0.005886 |
| -0.006938 | ... | ... | 1.025 | 0.225 | 1.250 | 284000 | 60.525 | -4.225 | 64.750 | ... | ... | -0.005702 |
| -0.006586 | ... | ... | 0.950 | 0.200 | 1.150 | 286000 | 62.450 | -4.225 | 66.675 | ... | ... | -0.005597 |
| -0.00632 | ... | ... | 0.875 | 0.200 | 1.075 | 288000 | 64.375 | -4.275 | 68.650 | ... | ... | -0.005487 |
| -0.00604 | ... | ... | 0.825 | 0.175 | 1 | 290000 | 66.300 | -4.300 | 70.600 | ... | ... | -0.005374 |
| -0.005744 | ... | ... | 0.775 | 0.150 | 0.925 | 292000 | 68.250 | -4.325 | 72.575 | ... | ... | -0.005345 |
| -0.005433 | ... | ... | 0.700 | 0.150 | 0.850 | 294000 | 70.225 | -4.325 | 74.550 | ... | ... | -0.005402 |
| -0.005228 | ... | ... | 0.675 | 0.125 | 0.800 | 296000 | 72.175 | -4.375 | 76.550 | ... | ... | -0.005371 |
| -0.004887 | ... | ... | 0.625 | 0.100 | 0.725 | 298000 | 74.175 | -4.375 | 78.550 | ... | ... | -0.005515 |
| -0.00466 | ... | ... | 0.575 | 0.100 | 0.675 | 300000 | 76.150 | -4.400 | 80.550 | ... | ... | -0.005571 |
| -0.004422 | ... | ... | 0.550 | 0.075 | 0.625 | 302000 | 78.150 | -4.400 | 82.550 | ... | ... | -0.005715 |
| -0.004311 | ... | ... | 0.500 | 0.100 | 0.600 | 304000 | 80.150 | -4.400 | 84.550 | ... | ... | -0.005859 |
| -0.004056 | ... | ... | 0.475 | 0.075 | 0.550 | 306000 | 82.150 | -4.400 | 86.550 | ... | ... | -0.006003 |
| -0.003935 | ... | ... | 0.450 | 0.075 | 0.525 | 308000 | 84.150 | -4.400 | 88.550 | ... | ... | -0.006146 |
| -0.003662 | ... | ... | 0.425 | 0.050 | 0.475 | 310000 | 86.150 | -4.400 | 90.550 | ... | ... | -0.00629 |
| -0.003529 | ... | ... | 0.400 | 0.050 | 0.450 | 312000 | 88.150 | -4.400 | 92.550 | ... | ... | -0.006433 |
| -0.003392 | ... | ... | 0.375 | 0.050 | 0.425 | 314000 | 90.150 | -4.400 | 94.550 | ... | ... | -0.006576 |
| -0.003251 | ... | ... | 0.350 | 0.050 | 0.400 | 316000 | 92.150 | -4.400 | 96.550 | ... | ... | -0.006719 |
| -0.003105 | ... | ... | 0.325 | 0.050 | 0.375 | 318000 | 94.150 | -4.400 | 98.550 | ... | ... | -0.006862 |
| -0.002954 | ... | ... | 0.300 | 0.050 | 0.350 | 320000 | 96.150 | -4.400 | 100.550 | ... | ... | -0.007005 |
| -0.002798 | ... | ... | 0.300 | 0.025 | 0.325 | 322000 | 98.150 | -4.400 | 102.550 | ... | ... | -0.007147 |
| -0.00281 | ... | ... | 0.275 | 0.050 | 0.325 | 324000 | 100.150 | -4.400 | 104.550 | ... | ... | -0.00729 |
| -0.002648 | ... | ... | 0.250 | 0.050 | 0.300 | 326000 | 102.150 | -4.400 | 106.550 | ... | ... | -0.007432 |
| -0.00248 | ... | ... | 0.250 | 0.025 | 0.275 | 328000 | 104.150 | -4.400 | 108.550 | ... | ... | -0.007574 |
| -0.00249 | ... | ... | 0.250 | 0.025 | 0.275 | 330000 | 106.150 | -4.400 | 110.550 | ... | ... | -0.007716 |
| -0.002316 | ... | ... | 0.225 | 0.025 | 0.250 | 332000 | 108.150 | -4.400 | 112.550 | ... | ... | -0.007857 |
| -0.002324 | ... | ... | 0.225 | 0.025 | 0.250 | 334000 | 110.150 | -4.400 | 114.550 | ... | ... | -0.007999 |
| -0.002332 | ... | ... | 0.200 | 0.050 | 0.250 | 336000 | 112.150 | -4.400 | 116.550 | ... | ... | -0.00814 |
| -0.00215 | ... | ... | 0.200 | 0.025 | 0.225 | 338000 | 114.150 | -4.400 | 118.550 | ... | ... | -0.008281 |
| -0.002158 | ... | ... | 0.200 | 0.025 | 0.225 | 340000 | 116.150 | -4.400 | 120.550 | ... | ... | -0.008422 |
| -0.001968 | ... | ... | 0.175 | 0.025 | 0.200 | 342000 | 118.150 | -4.400 | 122.550 | ... | ... | -0.008563 |
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.