Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013539 | ... | ... | 117.675 | 0.825 | 118.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000386 |
| -0.013349 | ... | ... | 115.675 | 0.825 | 116.500 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000674 |
| -0.013156 | ... | ... | 113.675 | 0.825 | 114.500 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000672 |
| -0.01296 | ... | ... | 111.675 | 0.825 | 112.500 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000671 |
| -0.012762 | ... | ... | 109.675 | 0.825 | 110.500 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000669 |
| -0.01256 | ... | ... | 107.675 | 0.825 | 108.500 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000668 |
| -0.012357 | ... | ... | 105.675 | 0.825 | 106.500 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000666 |
| -0.01215 | ... | ... | 103.675 | 0.825 | 104.500 | 102000 | 0.050 | 0 | 0.050 | ... | ... | -0.001192 |
| -0.011942 | ... | ... | 101.675 | 0.825 | 102.500 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.001189 |
| -0.011732 | ... | ... | 99.675 | 0.825 | 100.500 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.001186 |
| -0.011519 | ... | ... | 97.675 | 0.825 | 98.500 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.001182 |
| -0.011305 | ... | ... | 95.675 | 0.825 | 96.500 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.001179 |
| -0.011089 | ... | ... | 93.675 | 0.825 | 94.500 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.001175 |
| -0.010872 | ... | ... | 91.675 | 0.825 | 92.500 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.001171 |
| -0.010653 | ... | ... | 89.675 | 0.825 | 90.500 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.001634 |
| -0.010432 | ... | ... | 87.675 | 0.825 | 88.500 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001628 |
| -0.010211 | ... | ... | 85.675 | 0.825 | 86.500 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001622 |
| -0.009987 | ... | ... | 83.675 | 0.825 | 84.500 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.001616 |
| -0.009763 | ... | ... | 81.675 | 0.825 | 82.500 | 124000 | 0.075 | 0 | 0.075 | ... | ... | -0.00161 |
| -0.009538 | ... | ... | 79.675 | 0.825 | 80.500 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.00203 |
| -0.009311 | ... | ... | 77.675 | 0.825 | 78.500 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.002021 |
| -0.009084 | ... | ... | 75.675 | 0.825 | 76.500 | 130000 | 0.100 | 0 | 0.100 | ... | ... | -0.002012 |
| -0.008855 | ... | ... | 73.675 | 0.825 | 74.500 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.0024 |
| -0.008626 | ... | ... | 71.675 | 0.825 | 72.500 | 134000 | 0.125 | 0 | 0.125 | ... | ... | -0.002388 |
| -0.008395 | ... | ... | 69.675 | 0.825 | 70.500 | 136000 | 0.150 | 0 | 0.150 | ... | ... | -0.002752 |
| -0.008164 | ... | ... | 67.675 | 0.825 | 68.500 | 138000 | 0.150 | 0 | 0.150 | ... | ... | -0.002737 |
| -0.007933 | ... | ... | 65.675 | 0.825 | 66.500 | 140000 | 0.175 | 0 | 0.175 | ... | ... | -0.003078 |
| -0.0077 | ... | ... | 63.675 | 0.825 | 64.500 | 142000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.00306 |
| -0.007467 | ... | ... | 61.675 | 0.825 | 62.500 | 144000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.003381 |
| -0.007233 | ... | ... | 59.675 | 0.825 | 60.500 | 146000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.003686 |
| -0.006999 | ... | ... | 57.675 | 0.825 | 58.500 | 148000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.003976 |
| -0.006764 | ... | ... | 55.675 | 0.825 | 56.500 | 150000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.004251 |
| -0.006528 | ... | ... | 53.675 | 0.825 | 54.500 | 152000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.004802 |
| -0.00649 | ... | ... | 51.700 | 0.825 | 52.525 | 154000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.005042 |
| -0.006253 | ... | ... | 49.725 | 0.800 | 50.525 | 156000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.005536 |
| -0.006407 | ... | ... | 47.775 | 0.800 | 48.575 | 158000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.005998 |
| -0.006554 | ... | ... | 45.800 | 0.825 | 46.625 | 160000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.00667 |
| -0.006693 | ... | ... | 43.875 | 0.800 | 44.675 | 162000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.007063 |
| -0.007009 | ... | ... | 41.950 | 0.800 | 42.750 | 164000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.007647 |
| -0.007308 | ... | ... | 40.025 | 0.800 | 40.825 | 166000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.008392 |
| -0.007763 | ... | ... | 38.125 | 0.800 | 38.925 | 168000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.009072 |
| -0.008355 | ... | ... | 36.250 | 0.800 | 37.050 | 170000 | 0.950 | -0.050 | 1 | ... | ... | -0.009691 |
| -0.008906 | ... | ... | 34.375 | 0.800 | 35.175 | 172000 | 1.100 | -0.025 | 1.125 | ... | ... | -0.010597 |
| -0.009566 | ... | ... | 32.550 | 0.775 | 33.325 | 174000 | 1.225 | -0.050 | 1.275 | ... | ... | -0.011245 |
| -0.010314 | ... | ... | 30.725 | 0.775 | 31.500 | 176000 | 1.400 | -0.025 | 1.425 | 1.450 | 1.450 | -0.012125 |
| -0.011127 | ... | ... | 28.925 | 0.775 | 29.700 | 178000 | 1.575 | -0.050 | 1.625 | 1.650 | 1.650 | -0.012898 |
| -0.011981 | ... | ... | 27.150 | 0.775 | 27.925 | 180000 | 1.775 | -0.075 | 1.850 | 1.875 | 1.875 | -0.013702 |
| -0.012854 | ... | ... | 25.425 | 0.750 | 26.175 | 182000 | 2.025 | -0.075 | 2.100 | 2.075 | 2.075 | -0.014635 |
| -0.013724 | ... | ... | 23.725 | 0.725 | 24.450 | 184000 | 2.275 | -0.100 | 2.375 | 2.300 | 2.250 | -0.01542 |
| -0.014674 | ... | ... | 22.050 | 0.725 | 22.775 | 186000 | 2.575 | -0.100 | 2.675 | 2.650 | 2.550 | -0.016276 |
| -0.015662 | ... | ... | 20.425 | 0.725 | 21.150 | 188000 | 2.925 | -0.100 | 3.025 | 2.875 | 2.875 | -0.017158 |
| -0.016557 | ... | ... | 18.850 | 0.700 | 19.550 | 190000 | 3.300 | -0.100 | 3.400 | 3.425 | 3.250 | -0.017934 |
| -0.017426 | ... | ... | 17.300 | 0.700 | 18 | 192000 | 3.725 | -0.125 | 3.850 | ... | ... | -0.018674 |
| -0.018234 | ... | ... | 15.825 | 0.675 | 16.500 | 194000 | 4.200 | -0.125 | 4.325 | 4.425 | 4.425 | -0.019343 |
| -0.018948 | ... | ... | 14.375 | 0.675 | 15.050 | 196000 | 4.725 | -0.125 | 4.850 | ... | ... | -0.01991 |
| -0.019608 | 13.625 | 13.600 | 13 | 0.675 | 13.675 | 198000 | 5.300 | -0.150 | 5.450 | 5.450 | 5.400 | -0.020346 |
| -0.020045 | ... | ... | 11.675 | 0.650 | 12.325 | 200000 | 5.925 | -0.150 | 6.075 | 6.200 | 5.900 | -0.020627 |
| -0.020307 | ... | ... | 10.400 | 0.625 | 11.025 | 202000 | 6.600 | -0.175 | 6.775 | ... | ... | -0.020727 |
| -0.020432 | ... | ... | 9.200 | 0.600 | 9.800 | 204000 | 7.325 | -0.225 | 7.550 | 7.625 | 7.250 | -0.020625 |
| -0.020332 | ... | ... | 8.075 | 0.550 | 8.625 | 206000 | 8.125 | -0.250 | 8.375 | 8.425 | 8.075 | -0.020359 |
| -0.020049 | 7.500 | 7.500 | 7 | 0.525 | 7.525 | 208000 | 9 | -0.275 | 9.275 | ... | ... | -0.019909 |
| -0.019565 | 6.550 | 6 | 6.025 | 0.475 | 6.500 | 210000 | 9.950 | -0.325 | 10.275 | 10.350 | 10.350 | -0.019259 |
| -0.018934 | ... | ... | 5.125 | 0.450 | 5.575 | 212000 | 10.975 | -0.375 | 11.350 | ... | ... | -0.018401 |
| -0.018163 | ... | ... | 4.350 | 0.400 | 4.750 | 214000 | 12.125 | -0.425 | 12.550 | ... | ... | -0.01747 |
| -0.017199 | 4.025 | 4.025 | 3.675 | 0.325 | 4 | 216000 | 13.350 | -0.475 | 13.825 | ... | ... | -0.016355 |
| -0.016306 | ... | ... | 3.100 | 0.300 | 3.400 | 218000 | 14.700 | -0.525 | 15.225 | ... | ... | -0.015239 |
| -0.015227 | ... | ... | 2.600 | 0.250 | 2.850 | 220000 | 16.150 | -0.550 | 16.700 | ... | ... | -0.014113 |
| -0.014181 | ... | ... | 2.175 | 0.225 | 2.400 | 222000 | 17.675 | -0.600 | 18.275 | ... | ... | -0.012952 |
| -0.013151 | ... | ... | 1.825 | 0.200 | 2.025 | 224000 | 19.275 | -0.625 | 19.900 | ... | ... | -0.011822 |
| -0.012209 | 1.675 | 1.550 | 1.550 | 0.175 | 1.725 | 226000 | 20.950 | -0.625 | 21.575 | ... | ... | -0.010795 |
| -0.011177 | ... | ... | 1.300 | 0.150 | 1.450 | 228000 | 22.650 | -0.675 | 23.325 | ... | ... | -0.009697 |
| -0.010219 | 1.225 | 1.225 | 1.100 | 0.125 | 1.225 | 230000 | 24.425 | -0.675 | 25.100 | ... | ... | -0.008829 |
| -0.009241 | 0.925 | 0.925 | 0.925 | 0.100 | 1.025 | 232000 | 26.200 | -0.725 | 26.925 | ... | ... | -0.007833 |
| -0.008441 | ... | ... | 0.775 | 0.100 | 0.875 | 234000 | 28.050 | -0.725 | 28.775 | ... | ... | -0.007185 |
| -0.007707 | ... | ... | 0.650 | 0.100 | 0.750 | 236000 | 29.900 | -0.750 | 30.650 | ... | ... | -0.006466 |
| -0.006873 | 0.600 | 0.600 | 0.550 | 0.075 | 0.625 | 238000 | 31.800 | -0.750 | 32.550 | ... | ... | -0.006029 |
| -0.006144 | ... | ... | 0.475 | 0.050 | 0.525 | 240000 | 33.700 | -0.775 | 34.475 | ... | ... | -0.005558 |
| -0.00556 | ... | ... | 0.400 | 0.050 | 0.450 | 242000 | 35.625 | -0.800 | 36.425 | ... | ... | -0.005242 |
| -0.005159 | ... | ... | 0.350 | 0.050 | 0.400 | 244000 | 37.575 | -0.800 | 38.375 | ... | ... | -0.005101 |
| -0.004463 | ... | ... | 0.300 | 0.025 | 0.325 | 246000 | 39.550 | -0.800 | 40.350 | ... | ... | -0.005147 |
| -0.004247 | ... | ... | 0.250 | 0.050 | 0.300 | 248000 | 41.525 | -0.800 | 42.325 | ... | ... | -0.00519 |
| -0.00373 | ... | ... | 0.225 | 0.025 | 0.250 | 250000 | 43.500 | -0.825 | 44.325 | ... | ... | -0.005232 |
| -0.003471 | ... | ... | 0.200 | 0.025 | 0.225 | 252000 | 45.500 | -0.825 | 46.325 | ... | ... | -0.005471 |
| -0.003195 | ... | ... | 0.175 | 0.025 | 0.200 | 254000 | 47.500 | -0.825 | 48.325 | ... | ... | -0.005711 |
| -0.002902 | ... | ... | 0.150 | 0.025 | 0.175 | 256000 | 49.500 | -0.825 | 50.325 | ... | ... | -0.00595 |
| -0.002589 | ... | ... | 0.125 | 0.025 | 0.150 | 258000 | 51.500 | -0.825 | 52.325 | ... | ... | -0.006189 |
| -0.002256 | ... | ... | 0.125 | 0 | 0.125 | 260000 | 53.500 | -0.825 | 54.325 | ... | ... | -0.006427 |
| -0.001898 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 55.500 | -0.825 | 56.325 | ... | ... | -0.006666 |
| -0.001911 | ... | ... | 0.100 | 0 | 0.100 | 264000 | 57.500 | -0.825 | 58.325 | ... | ... | -0.006904 |
| -0.001924 | ... | ... | 0.100 | 0 | 0.100 | 266000 | 59.500 | -0.825 | 60.325 | ... | ... | -0.007142 |
| -0.001531 | ... | ... | 0.075 | 0 | 0.075 | 268000 | 61.500 | -0.825 | 62.325 | ... | ... | -0.00738 |
| -0.00154 | ... | ... | 0.075 | 0 | 0.075 | 270000 | 63.500 | -0.825 | 64.325 | ... | ... | -0.007618 |
| -0.001549 | ... | ... | 0.075 | 0 | 0.075 | 272000 | 65.500 | -0.825 | 66.325 | ... | ... | -0.007856 |
| -0.001557 | ... | ... | 0.075 | 0 | 0.075 | 274000 | 67.500 | -0.825 | 68.325 | ... | ... | -0.008093 |
| -0.00112 | ... | ... | 0.075 | -0.025 | 0.050 | 276000 | 69.500 | -0.825 | 70.325 | ... | ... | -0.008331 |
| -0.001125 | ... | ... | 0.050 | 0 | 0.050 | 278000 | 71.500 | -0.825 | 72.325 | ... | ... | -0.008568 |
| -0.001131 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 73.500 | -0.825 | 74.325 | ... | ... | -0.008805 |
| -0.001136 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 75.500 | -0.825 | 76.325 | ... | ... | -0.009041 |
| -0.001141 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 77.500 | -0.825 | 78.325 | ... | ... | -0.009278 |
| -0.001145 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 79.500 | -0.825 | 80.325 | ... | ... | -0.009514 |
| -0.00115 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 81.500 | -0.825 | 82.325 | ... | ... | -0.00975 |
| -0.001155 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 83.500 | -0.825 | 84.325 | ... | ... | -0.009986 |
| -0.001159 | ... | ... | 0.050 | 0 | 0.050 | 292000 | 85.500 | -0.825 | 86.325 | ... | ... | -0.010222 |
| -0.001164 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 87.500 | -0.825 | 88.325 | ... | ... | -0.010458 |
| -0.001168 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 89.500 | -0.825 | 90.325 | ... | ... | -0.010693 |
| -0.001172 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 91.500 | -0.825 | 92.325 | ... | ... | -0.010928 |
| -0.000656 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 93.500 | -0.825 | 94.325 | ... | ... | -0.011163 |
| -0.000658 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 95.500 | -0.825 | 96.325 | ... | ... | -0.011397 |
| -0.00066 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 97.500 | -0.825 | 98.325 | ... | ... | -0.011632 |
| -0.000662 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 99.500 | -0.825 | 100.325 | ... | ... | -0.011866 |
| -0.000664 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 101.500 | -0.825 | 102.325 | ... | ... | -0.0121 |
| -0.000666 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 103.500 | -0.825 | 104.325 | ... | ... | -0.012334 |
| -0.000668 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 105.500 | -0.825 | 106.325 | ... | ... | -0.012567 |
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.