Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008963 | ... | ... | 118.175 | -2.125 | 116.050 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000712 |
| -0.008835 | ... | ... | 116.175 | -2.125 | 114.050 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.000997 |
| -0.008706 | ... | ... | 114.175 | -2.125 | 112.050 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.000994 |
| -0.008574 | ... | ... | 112.175 | -2.125 | 110.050 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.000991 |
| -0.008441 | ... | ... | 110.175 | -2.125 | 108.050 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.001254 |
| -0.008306 | ... | ... | 108.175 | -2.125 | 106.050 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.00125 |
| -0.008169 | ... | ... | 106.175 | -2.125 | 104.050 | 110000 | 0.100 | 0 | 0.100 | ... | ... | -0.001246 |
| -0.00803 | ... | ... | 104.175 | -2.125 | 102.050 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.001491 |
| -0.00789 | ... | ... | 102.175 | -2.125 | 100.050 | 114000 | 0.125 | 0 | 0.125 | ... | ... | -0.001486 |
| -0.007748 | ... | ... | 100.175 | -2.125 | 98.050 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.001481 |
| -0.007605 | ... | ... | 98.175 | -2.125 | 96.050 | 118000 | 0.150 | 0 | 0.150 | ... | ... | -0.001712 |
| -0.007461 | ... | ... | 96.175 | -2.125 | 94.050 | 120000 | 0.175 | 0 | 0.175 | ... | ... | -0.001931 |
| -0.007315 | ... | ... | 94.175 | -2.125 | 92.050 | 122000 | 0.175 | 0 | 0.175 | ... | ... | -0.001924 |
| -0.007169 | ... | ... | 92.175 | -2.125 | 90.050 | 124000 | 0.200 | 0 | 0.200 | ... | ... | -0.002133 |
| -0.007021 | ... | ... | 90.175 | -2.125 | 88.050 | 126000 | 0.225 | 0 | 0.225 | ... | ... | -0.002334 |
| -0.006872 | ... | ... | 88.175 | -2.125 | 86.050 | 128000 | 0.250 | 0 | 0.250 | ... | ... | -0.002526 |
| -0.006722 | ... | ... | 86.175 | -2.125 | 84.050 | 130000 | 0.275 | 0 | 0.275 | ... | ... | -0.002712 |
| -0.006572 | ... | ... | 84.175 | -2.125 | 82.050 | 132000 | 0.300 | 0 | 0.300 | ... | ... | -0.00289 |
| -0.00642 | ... | ... | 82.175 | -2.125 | 80.050 | 134000 | 0.325 | 0 | 0.325 | ... | ... | -0.003062 |
| -0.006268 | ... | ... | 80.175 | -2.125 | 78.050 | 136000 | 0.375 | 0 | 0.375 | ... | ... | -0.003407 |
| -0.006115 | ... | ... | 78.175 | -2.125 | 76.050 | 138000 | 0.400 | 0 | 0.400 | ... | ... | -0.003562 |
| -0.005961 | ... | ... | 76.175 | -2.125 | 74.050 | 140000 | 0.450 | 0 | 0.450 | ... | ... | -0.003879 |
| -0.005806 | ... | ... | 74.175 | -2.125 | 72.050 | 142000 | 0.500 | 0 | 0.500 | ... | ... | -0.004181 |
| -0.005651 | ... | ... | 72.175 | -2.125 | 70.050 | 144000 | 0.550 | 0 | 0.550 | ... | ... | -0.004468 |
| -0.005599 | ... | ... | 70.175 | -2.100 | 68.075 | 146000 | 0.600 | 0 | 0.600 | ... | ... | -0.004742 |
| -0.005546 | ... | ... | 68.200 | -2.100 | 66.100 | 148000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.005147 |
| -0.005492 | ... | ... | 66.225 | -2.100 | 64.125 | 150000 | 0.750 | 0.025 | 0.725 | ... | ... | -0.00553 |
| -0.005539 | ... | ... | 64.275 | -2.100 | 62.175 | 152000 | 0.825 | 0.050 | 0.775 | ... | ... | -0.005891 |
| -0.005583 | ... | ... | 62.325 | -2.100 | 60.225 | 154000 | 0.900 | 0.025 | 0.875 | ... | ... | -0.006233 |
| -0.005725 | ... | ... | 60.400 | -2.100 | 58.300 | 156000 | 1 | 0.050 | 0.950 | ... | ... | -0.006678 |
| -0.005959 | ... | ... | 58.475 | -2.075 | 56.400 | 158000 | 1.100 | 0.050 | 1.050 | ... | ... | -0.007095 |
| -0.006184 | ... | ... | 56.575 | -2.075 | 54.500 | 160000 | 1.225 | 0.075 | 1.150 | ... | ... | -0.007598 |
| -0.006494 | ... | ... | 54.675 | -2.050 | 52.625 | 162000 | 1.350 | 0.075 | 1.275 | ... | ... | -0.008067 |
| -0.006789 | ... | ... | 52.800 | -2.050 | 50.750 | 164000 | 1.475 | 0.075 | 1.400 | ... | ... | -0.008503 |
| -0.00716 | ... | ... | 50.950 | -2.050 | 48.900 | 166000 | 1.625 | 0.075 | 1.550 | ... | ... | -0.009005 |
| -0.007596 | ... | ... | 49.100 | -2.025 | 47.075 | 168000 | 1.800 | 0.100 | 1.700 | ... | ... | -0.009562 |
| -0.00809 | ... | ... | 47.275 | -2 | 45.275 | 170000 | 1.975 | 0.100 | 1.875 | ... | ... | -0.010074 |
| -0.008633 | ... | ... | 45.500 | -2 | 43.500 | 172000 | 2.175 | 0.100 | 2.075 | ... | ... | -0.010626 |
| -0.009139 | ... | ... | 43.725 | -2 | 41.725 | 174000 | 2.400 | 0.125 | 2.275 | ... | ... | -0.011208 |
| -0.009681 | ... | ... | 41.975 | -2 | 39.975 | 176000 | 2.650 | 0.125 | 2.525 | ... | ... | -0.01181 |
| -0.01032 | ... | ... | 40.250 | -1.975 | 38.275 | 178000 | 2.900 | 0.125 | 2.775 | ... | ... | -0.01235 |
| -0.010905 | ... | ... | 38.550 | -1.975 | 36.575 | 180000 | 3.200 | 0.150 | 3.050 | ... | ... | -0.012968 |
| -0.011563 | ... | ... | 36.875 | -1.950 | 34.925 | 182000 | 3.500 | 0.125 | 3.375 | 3.225 | 3.225 | -0.013514 |
| -0.012216 | ... | ... | 35.250 | -1.950 | 33.300 | 184000 | 3.850 | 0.150 | 3.700 | ... | ... | -0.014114 |
| -0.012857 | ... | ... | 33.625 | -1.925 | 31.700 | 186000 | 4.225 | 0.150 | 4.075 | 4.075 | 3.975 | -0.014691 |
| -0.013532 | ... | ... | 32.050 | -1.900 | 30.150 | 188000 | 4.650 | 0.200 | 4.450 | ... | ... | -0.015295 |
| -0.014175 | ... | ... | 30.500 | -1.875 | 28.625 | 190000 | 5.075 | 0.200 | 4.875 | 5.600 | 4.875 | -0.015805 |
| -0.014828 | ... | ... | 29 | -1.850 | 27.150 | 192000 | 5.575 | 0.250 | 5.325 | ... | ... | -0.016373 |
| -0.015433 | ... | ... | 27.525 | -1.825 | 25.700 | 194000 | 6.100 | 0.275 | 5.825 | ... | ... | -0.016884 |
| -0.016027 | ... | ... | 26.075 | -1.775 | 24.300 | 196000 | 6.650 | 0.325 | 6.325 | ... | ... | -0.017334 |
| -0.016602 | ... | ... | 24.675 | -1.725 | 22.950 | 198000 | 7.250 | 0.350 | 6.900 | ... | ... | -0.017761 |
| -0.017146 | ... | ... | 23.300 | -1.650 | 21.650 | 200000 | 7.900 | 0.425 | 7.475 | ... | ... | -0.018157 |
| -0.017613 | ... | ... | 21.975 | -1.600 | 20.375 | 202000 | 8.600 | 0.475 | 8.125 | ... | ... | -0.018513 |
| -0.018038 | ... | ... | 20.675 | -1.525 | 19.150 | 204000 | 9.325 | 0.550 | 8.775 | ... | ... | -0.018785 |
| -0.018414 | ... | ... | 19.450 | -1.475 | 17.975 | 206000 | 10.100 | 0.600 | 9.500 | ... | ... | -0.019007 |
| -0.018702 | ... | ... | 18.250 | -1.425 | 16.825 | 208000 | 10.925 | 0.675 | 10.250 | ... | ... | -0.019175 |
| -0.018934 | ... | ... | 17.075 | -1.350 | 15.725 | 210000 | 11.775 | 0.725 | 11.050 | ... | ... | -0.01925 |
| -0.019107 | ... | ... | 15.975 | -1.300 | 14.675 | 212000 | 12.675 | 0.775 | 11.900 | ... | ... | -0.019267 |
| -0.01922 | ... | ... | 14.900 | -1.225 | 13.675 | 214000 | 13.625 | 0.850 | 12.775 | ... | ... | -0.019222 |
| -0.019237 | 13.350 | 13.350 | 13.875 | -1.175 | 12.700 | 216000 | 14.600 | 0.900 | 13.700 | ... | ... | -0.019082 |
| -0.019192 | 11.100 | 11.100 | 12.900 | -1.125 | 11.775 | 218000 | 15.650 | 0.950 | 14.700 | ... | ... | -0.018915 |
| -0.019087 | ... | ... | 11.975 | -1.075 | 10.900 | 220000 | 16.700 | 0.975 | 15.725 | ... | ... | -0.018618 |
| -0.018887 | ... | ... | 11.100 | -1.050 | 10.050 | 222000 | 17.825 | 1.025 | 16.800 | ... | ... | -0.018299 |
| -0.01863 | ... | ... | 10.275 | -1.025 | 9.250 | 224000 | 18.975 | 1.050 | 17.925 | ... | ... | -0.017887 |
| -0.01832 | ... | ... | 9.500 | -1 | 8.500 | 226000 | 20.200 | 1.100 | 19.100 | ... | ... | -0.017463 |
| -0.017962 | 8.200 | 8.200 | 8.750 | -0.950 | 7.800 | 228000 | 21.450 | 1.125 | 20.325 | ... | ... | -0.016955 |
| -0.017563 | ... | ... | 8.075 | -0.925 | 7.150 | 230000 | 22.750 | 1.175 | 21.575 | ... | ... | -0.016408 |
| -0.017087 | ... | ... | 7.425 | -0.900 | 6.525 | 232000 | 24.100 | 1.200 | 22.900 | ... | ... | -0.015829 |
| -0.016582 | ... | ... | 6.825 | -0.875 | 5.950 | 234000 | 25.475 | 1.225 | 24.250 | ... | ... | -0.015182 |
| -0.016059 | ... | ... | 6.250 | -0.825 | 5.425 | 236000 | 26.925 | 1.275 | 25.650 | ... | ... | -0.014569 |
| -0.01553 | ... | ... | 5.750 | -0.800 | 4.950 | 238000 | 28.400 | 1.300 | 27.100 | ... | ... | -0.013905 |
| -0.014952 | ... | ... | 5.250 | -0.750 | 4.500 | 240000 | 29.900 | 1.325 | 28.575 | ... | ... | -0.013196 |
| -0.014391 | ... | ... | 4.825 | -0.725 | 4.100 | 242000 | 31.475 | 1.375 | 30.100 | ... | ... | -0.012563 |
| -0.013799 | ... | ... | 4.400 | -0.675 | 3.725 | 244000 | 33.075 | 1.400 | 31.675 | ... | ... | -0.011909 |
| -0.013249 | 3.400 | 3.400 | 4.050 | -0.650 | 3.400 | 246000 | 34.700 | 1.450 | 33.250 | ... | ... | -0.011242 |
| -0.01269 | ... | ... | 3.700 | -0.600 | 3.100 | 248000 | 36.375 | 1.475 | 34.900 | ... | ... | -0.010637 |
| -0.012131 | ... | ... | 3.375 | -0.550 | 2.825 | 250000 | 38.075 | 1.525 | 36.550 | ... | ... | -0.010041 |
| -0.011581 | ... | ... | 3.100 | -0.525 | 2.575 | 252000 | 39.825 | 1.600 | 38.225 | ... | ... | -0.009536 |
| -0.011048 | ... | ... | 2.825 | -0.475 | 2.350 | 254000 | 41.575 | 1.625 | 39.950 | ... | ... | -0.008989 |
| -0.010458 | ... | ... | 2.600 | -0.475 | 2.125 | 256000 | 43.350 | 1.675 | 41.675 | ... | ... | -0.008478 |
| -0.009988 | ... | ... | 2.375 | -0.425 | 1.950 | 258000 | 45.150 | 1.700 | 43.450 | ... | ... | -0.008013 |
| -0.009473 | ... | ... | 2.175 | -0.400 | 1.775 | 260000 | 46.975 | 1.750 | 45.225 | ... | ... | -0.007602 |
| -0.00901 | ... | ... | 1.975 | -0.350 | 1.625 | 262000 | 48.825 | 1.800 | 47.025 | ... | ... | -0.007255 |
| -0.008611 | ... | ... | 1.800 | -0.300 | 1.500 | 264000 | 50.675 | 1.825 | 48.850 | ... | ... | -0.006889 |
| -0.00818 | ... | ... | 1.650 | -0.275 | 1.375 | 266000 | 52.550 | 1.875 | 50.675 | ... | ... | -0.006596 |
| -0.007717 | ... | ... | 1.500 | -0.250 | 1.250 | 268000 | 54.425 | 1.900 | 52.525 | ... | ... | -0.00629 |
| -0.007336 | ... | ... | 1.375 | -0.225 | 1.150 | 270000 | 56.350 | 1.950 | 54.400 | ... | ... | -0.006166 |
| -0.006929 | ... | ... | 1.250 | -0.200 | 1.050 | 272000 | 58.250 | 1.975 | 56.275 | ... | ... | -0.005937 |
| -0.00662 | ... | ... | 1.125 | -0.150 | 0.975 | 274000 | 60.175 | 2 | 58.175 | ... | ... | -0.005801 |
| -0.006293 | ... | ... | 1.025 | -0.125 | 0.900 | 276000 | 62.125 | 2.025 | 60.100 | ... | ... | -0.00576 |
| -0.005946 | ... | ... | 0.950 | -0.125 | 0.825 | 278000 | 64.075 | 2.050 | 62.025 | ... | ... | -0.005718 |
| -0.005719 | ... | ... | 0.850 | -0.075 | 0.775 | 280000 | 66.025 | 2.075 | 63.950 | ... | ... | -0.005674 |
| -0.005337 | ... | ... | 0.775 | -0.075 | 0.700 | 282000 | 68 | 2.100 | 65.900 | ... | ... | -0.005731 |
| -0.005082 | ... | ... | 0.700 | -0.050 | 0.650 | 284000 | 69.975 | 2.100 | 67.875 | ... | ... | -0.005788 |
| -0.004814 | ... | ... | 0.650 | -0.050 | 0.600 | 286000 | 71.950 | 2.100 | 69.850 | ... | ... | -0.005844 |
| -0.004534 | ... | ... | 0.575 | -0.025 | 0.550 | 288000 | 73.950 | 2.125 | 71.825 | ... | ... | -0.006004 |
| -0.004402 | ... | ... | 0.525 | 0 | 0.525 | 290000 | 75.950 | 2.125 | 73.825 | ... | ... | -0.006164 |
| -0.0041 | ... | ... | 0.500 | -0.025 | 0.475 | 292000 | 77.950 | 2.125 | 75.825 | ... | ... | -0.006324 |
| -0.003955 | ... | ... | 0.450 | 0 | 0.450 | 294000 | 79.950 | 2.125 | 77.825 | ... | ... | -0.006484 |
| -0.003804 | ... | ... | 0.425 | 0 | 0.425 | 296000 | 81.950 | 2.125 | 79.825 | ... | ... | -0.006643 |
| -0.003648 | ... | ... | 0.375 | 0.025 | 0.400 | 298000 | 83.950 | 2.125 | 81.825 | ... | ... | -0.006802 |
| -0.003487 | ... | ... | 0.350 | 0.025 | 0.375 | 300000 | 85.950 | 2.125 | 83.825 | ... | ... | -0.006962 |
| -0.003319 | ... | ... | 0.325 | 0.025 | 0.350 | 302000 | 87.950 | 2.125 | 85.825 | ... | ... | -0.007121 |
| -0.003146 | ... | ... | 0.300 | 0.025 | 0.325 | 304000 | 89.950 | 2.125 | 87.825 | ... | ... | -0.007279 |
| -0.002967 | ... | ... | 0.275 | 0.025 | 0.300 | 306000 | 91.950 | 2.125 | 89.825 | ... | ... | -0.007438 |
| -0.002782 | ... | ... | 0.250 | 0.025 | 0.275 | 308000 | 93.950 | 2.125 | 91.825 | ... | ... | -0.007596 |
| -0.002794 | ... | ... | 0.250 | 0.025 | 0.275 | 310000 | 95.950 | 2.125 | 93.825 | ... | ... | -0.007755 |
| -0.0026 | ... | ... | 0.225 | 0.025 | 0.250 | 312000 | 97.950 | 2.125 | 95.825 | ... | ... | -0.007913 |
| -0.0024 | ... | ... | 0.200 | 0.025 | 0.225 | 314000 | 99.950 | 2.125 | 97.825 | ... | ... | -0.008071 |
| -0.002409 | ... | ... | 0.200 | 0.025 | 0.225 | 316000 | 101.950 | 2.125 | 99.825 | ... | ... | -0.008228 |
| -0.002199 | ... | ... | 0.175 | 0.025 | 0.200 | 318000 | 103.950 | 2.125 | 101.825 | ... | ... | -0.008386 |
| -0.002207 | ... | ... | 0.175 | 0.025 | 0.200 | 320000 | 105.950 | 2.125 | 103.825 | ... | ... | -0.008543 |
| -0.002215 | ... | ... | 0.175 | 0.025 | 0.200 | 322000 | 107.950 | 2.125 | 105.825 | ... | ... | -0.008701 |
| -0.001995 | ... | ... | 0.150 | 0.025 | 0.175 | 324000 | 109.950 | 2.125 | 107.825 | ... | ... | -0.008858 |
| -0.002002 | ... | ... | 0.150 | 0.025 | 0.175 | 326000 | 111.950 | 2.125 | 109.825 | ... | ... | -0.009014 |
| -0.002009 | ... | ... | 0.150 | 0.025 | 0.175 | 328000 | 113.950 | 2.125 | 111.825 | ... | ... | -0.009171 |
| -0.001778 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 115.950 | 2.125 | 113.825 | ... | ... | -0.009327 |
| -0.001783 | ... | ... | 0.125 | 0.025 | 0.150 | 332000 | 117.950 | 2.125 | 115.825 | ... | ... | -0.009484 |
| -0.001789 | ... | ... | 0.125 | 0.025 | 0.150 | 334000 | 119.950 | 2.125 | 117.825 | ... | ... | -0.00964 |
| -0.001545 | ... | ... | 0.125 | 0 | 0.125 | 336000 | 121.950 | 2.125 | 119.825 | ... | ... | -0.009795 |
| -0.001549 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 123.950 | 2.125 | 121.825 | ... | ... | -0.009951 |
| -0.001554 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 125.950 | 2.125 | 123.825 | ... | ... | -0.010106 |
| -0.001558 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 127.950 | 2.125 | 125.825 | ... | ... | -0.010262 |
| -0.001562 | ... | ... | 0.100 | 0.025 | 0.125 | 344000 | 129.950 | 2.125 | 127.825 | ... | ... | -0.010417 |
| -0.001566 | ... | ... | 0.100 | 0.025 | 0.125 | 346000 | 131.950 | 2.125 | 129.825 | ... | ... | -0.010571 |
| -0.001306 | ... | ... | 0.100 | 0 | 0.100 | 348000 | 133.950 | 2.125 | 131.825 | ... | ... | -0.010726 |
| -0.001309 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 135.950 | 2.125 | 133.825 | ... | ... | -0.01088 |
| -0.001313 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 137.950 | 2.125 | 135.825 | ... | ... | -0.011035 |
| -0.001316 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 139.950 | 2.125 | 137.825 | ... | ... | -0.011189 |
| -0.001319 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 141.950 | 2.125 | 139.825 | ... | ... | -0.011342 |
| -0.001322 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 143.950 | 2.125 | 141.825 | ... | ... | -0.011496 |
| -0.001325 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 145.950 | 2.125 | 143.825 | ... | ... | -0.011649 |
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.