Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.010146 | ... | ... | 129.300 | 0.300 | 129.600 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.000742 |
| -0.010023 | ... | ... | 127.300 | 0.300 | 127.600 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000741 |
| -0.009898 | ... | ... | 125.300 | 0.300 | 125.600 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.001037 |
| -0.00977 | ... | ... | 123.300 | 0.300 | 123.600 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.001035 |
| -0.00964 | ... | ... | 121.300 | 0.300 | 121.600 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.001032 |
| -0.009508 | ... | ... | 119.300 | 0.300 | 119.600 | 108000 | 0.075 | 0 | 0.075 | ... | ... | -0.00103 |
| -0.009374 | ... | ... | 117.300 | 0.300 | 117.600 | 110000 | 0.100 | 0 | 0.100 | ... | ... | -0.001303 |
| -0.009238 | ... | ... | 115.300 | 0.300 | 115.600 | 112000 | 0.100 | 0 | 0.100 | ... | ... | -0.0013 |
| -0.0091 | ... | ... | 113.300 | 0.300 | 113.600 | 114000 | 0.100 | 0 | 0.100 | ... | ... | -0.001296 |
| -0.00896 | ... | ... | 111.300 | 0.300 | 111.600 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.001552 |
| -0.008819 | ... | ... | 109.300 | 0.300 | 109.600 | 118000 | 0.125 | 0 | 0.125 | ... | ... | -0.001548 |
| -0.008676 | ... | ... | 107.300 | 0.300 | 107.600 | 120000 | 0.150 | 0 | 0.150 | ... | ... | -0.00179 |
| -0.008532 | ... | ... | 105.300 | 0.300 | 105.600 | 122000 | 0.175 | 0 | 0.175 | ... | ... | -0.002022 |
| -0.008387 | ... | ... | 103.300 | 0.300 | 103.600 | 124000 | 0.175 | 0 | 0.175 | ... | ... | -0.002015 |
| -0.00824 | ... | ... | 101.300 | 0.300 | 101.600 | 126000 | 0.200 | 0 | 0.200 | ... | ... | -0.002236 |
| -0.008092 | ... | ... | 99.300 | 0.300 | 99.600 | 128000 | 0.200 | 0 | 0.200 | ... | ... | -0.002228 |
| -0.007943 | ... | ... | 97.300 | 0.300 | 97.600 | 130000 | 0.225 | 0 | 0.225 | ... | ... | -0.00244 |
| -0.007792 | ... | ... | 95.300 | 0.300 | 95.600 | 132000 | 0.250 | 0 | 0.250 | ... | ... | -0.002643 |
| -0.007641 | ... | ... | 93.300 | 0.300 | 93.600 | 134000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002633 |
| -0.007489 | ... | ... | 91.300 | 0.300 | 91.600 | 136000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002828 |
| -0.007335 | ... | ... | 89.300 | 0.300 | 89.600 | 138000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.003016 |
| -0.007181 | ... | ... | 87.300 | 0.300 | 87.600 | 140000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.003198 |
| -0.007026 | ... | ... | 85.300 | 0.300 | 85.600 | 142000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.003374 |
| -0.00687 | ... | ... | 83.300 | 0.300 | 83.600 | 144000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.003543 |
| -0.006714 | ... | ... | 81.300 | 0.300 | 81.600 | 146000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003886 |
| -0.006557 | ... | ... | 79.300 | 0.300 | 79.600 | 148000 | 0.450 | -0.025 | 0.475 | ... | ... | -0.00404 |
| -0.006399 | ... | ... | 77.300 | 0.300 | 77.600 | 150000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.004358 |
| -0.00624 | ... | ... | 75.300 | 0.300 | 75.600 | 152000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.004498 |
| -0.006081 | ... | ... | 73.325 | 0.275 | 73.600 | 154000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.004793 |
| -0.006027 | ... | ... | 71.325 | 0.300 | 71.625 | 156000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.005074 |
| -0.005973 | ... | ... | 69.350 | 0.300 | 69.650 | 158000 | 0.675 | -0.050 | 0.725 | ... | ... | -0.005343 |
| -0.005918 | ... | ... | 67.400 | 0.275 | 67.675 | 160000 | 0.750 | -0.025 | 0.775 | ... | ... | -0.005743 |
| -0.005966 | ... | ... | 65.450 | 0.275 | 65.725 | 162000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.005984 |
| -0.006013 | ... | ... | 63.500 | 0.275 | 63.775 | 164000 | 0.875 | -0.050 | 0.925 | ... | ... | -0.006348 |
| -0.006056 | ... | ... | 61.575 | 0.250 | 61.825 | 166000 | 0.950 | -0.050 | 1 | ... | ... | -0.006693 |
| -0.006199 | ... | ... | 59.650 | 0.250 | 59.900 | 168000 | 1.025 | -0.075 | 1.100 | ... | ... | -0.007018 |
| -0.006336 | ... | ... | 57.750 | 0.225 | 57.975 | 170000 | 1.125 | -0.075 | 1.200 | ... | ... | -0.007446 |
| -0.006566 | ... | ... | 55.850 | 0.225 | 56.075 | 172000 | 1.225 | -0.075 | 1.300 | ... | ... | -0.007848 |
| -0.006883 | ... | ... | 53.950 | 0.250 | 54.200 | 174000 | 1.350 | -0.075 | 1.425 | ... | ... | -0.008336 |
| -0.007092 | ... | ... | 52.075 | 0.225 | 52.300 | 176000 | 1.450 | -0.100 | 1.550 | ... | ... | -0.008683 |
| -0.007474 | ... | ... | 50.225 | 0.225 | 50.450 | 178000 | 1.600 | -0.075 | 1.675 | ... | ... | -0.009212 |
| -0.007837 | ... | ... | 48.400 | 0.200 | 48.600 | 180000 | 1.725 | -0.100 | 1.825 | ... | ... | -0.009603 |
| -0.008181 | ... | ... | 46.575 | 0.175 | 46.750 | 182000 | 1.875 | -0.125 | 2 | ... | ... | -0.010058 |
| -0.00867 | ... | ... | 44.750 | 0.200 | 44.950 | 184000 | 2.050 | -0.125 | 2.175 | ... | ... | -0.010566 |
| -0.009049 | ... | ... | 42.975 | 0.150 | 43.125 | 186000 | 2.250 | -0.125 | 2.375 | ... | ... | -0.011114 |
| -0.009556 | ... | ... | 41.200 | 0.150 | 41.350 | 188000 | 2.450 | -0.125 | 2.575 | ... | ... | -0.011612 |
| -0.010099 | ... | ... | 39.450 | 0.150 | 39.600 | 190000 | 2.650 | -0.175 | 2.825 | ... | ... | -0.012061 |
| -0.010599 | ... | ... | 37.725 | 0.125 | 37.850 | 192000 | 2.900 | -0.175 | 3.075 | ... | ... | -0.012609 |
| -0.011192 | ... | ... | 36.025 | 0.125 | 36.150 | 194000 | 3.150 | -0.200 | 3.350 | ... | ... | -0.013096 |
| -0.011729 | ... | ... | 34.350 | 0.100 | 34.450 | 196000 | 3.450 | -0.200 | 3.650 | ... | ... | -0.013656 |
| -0.012334 | ... | ... | 32.725 | 0.075 | 32.800 | 198000 | 3.775 | -0.200 | 3.975 | ... | ... | -0.014207 |
| -0.012931 | ... | ... | 31.100 | 0.075 | 31.175 | 200000 | 4.100 | -0.250 | 4.350 | ... | ... | -0.014681 |
| -0.013513 | ... | ... | 29.525 | 0.050 | 29.575 | 202000 | 4.475 | -0.250 | 4.725 | ... | ... | -0.015192 |
| -0.014123 | ... | ... | 28 | 0.025 | 28.025 | 204000 | 4.875 | -0.275 | 5.150 | ... | ... | -0.015672 |
| -0.014698 | ... | ... | 26.475 | 0.025 | 26.500 | 206000 | 5.325 | -0.300 | 5.625 | ... | ... | -0.016163 |
| -0.015229 | ... | ... | 25.025 | -0.025 | 25 | 208000 | 5.800 | -0.300 | 6.100 | ... | ... | -0.016602 |
| -0.015757 | ... | ... | 23.575 | -0.025 | 23.550 | 210000 | 6.325 | -0.325 | 6.650 | ... | ... | -0.017032 |
| -0.016268 | ... | ... | 22.200 | -0.050 | 22.150 | 212000 | 6.875 | -0.350 | 7.225 | ... | ... | -0.017394 |
| -0.01671 | ... | ... | 20.850 | -0.075 | 20.775 | 214000 | 7.450 | -0.375 | 7.825 | ... | ... | -0.017685 |
| -0.017117 | ... | ... | 19.550 | -0.100 | 19.450 | 216000 | 8.100 | -0.375 | 8.475 | ... | ... | -0.01798 |
| -0.017481 | ... | ... | 18.275 | -0.100 | 18.175 | 218000 | 8.775 | -0.400 | 9.175 | ... | ... | -0.018188 |
| -0.017756 | ... | ... | 17.050 | -0.125 | 16.925 | 220000 | 9.475 | -0.425 | 9.900 | ... | ... | -0.018305 |
| -0.017974 | ... | ... | 15.875 | -0.150 | 15.725 | 222000 | 10.250 | -0.425 | 10.675 | ... | ... | -0.018401 |
| -0.018129 | ... | ... | 14.750 | -0.175 | 14.575 | 224000 | 11.050 | -0.450 | 11.500 | ... | ... | -0.018397 |
| -0.018217 | ... | ... | 13.650 | -0.175 | 13.475 | 226000 | 11.900 | -0.475 | 12.375 | ... | ... | -0.018324 |
| -0.018197 | 12 | 12 | 12.600 | -0.200 | 12.400 | 228000 | 12.800 | -0.475 | 13.275 | 13 | 13 | -0.018179 |
| -0.018139 | 11.300 | 11.150 | 11.600 | -0.200 | 11.400 | 230000 | 13.750 | -0.500 | 14.250 | ... | ... | -0.017961 |
| -0.017969 | ... | ... | 10.650 | -0.225 | 10.425 | 232000 | 14.725 | -0.525 | 15.250 | ... | ... | -0.01763 |
| -0.017722 | ... | ... | 9.725 | -0.225 | 9.500 | 234000 | 15.775 | -0.500 | 16.275 | ... | ... | -0.01726 |
| -0.017436 | ... | ... | 8.875 | -0.225 | 8.650 | 236000 | 16.875 | -0.500 | 17.375 | ... | ... | -0.016817 |
| -0.017037 | ... | ... | 8.050 | -0.225 | 7.825 | 238000 | 18 | -0.525 | 18.525 | ... | ... | -0.016262 |
| -0.016608 | ... | ... | 7.300 | -0.225 | 7.075 | 240000 | 19.200 | -0.525 | 19.725 | ... | ... | -0.015678 |
| -0.016115 | ... | ... | 6.600 | -0.225 | 6.375 | 242000 | 20.475 | -0.500 | 20.975 | ... | ... | -0.015076 |
| -0.015518 | ... | ... | 5.925 | -0.225 | 5.700 | 244000 | 21.775 | -0.525 | 22.300 | ... | ... | -0.014378 |
| -0.014966 | ... | ... | 5.325 | -0.200 | 5.125 | 246000 | 23.150 | -0.500 | 23.650 | ... | ... | -0.013683 |
| -0.014329 | ... | ... | 4.775 | -0.200 | 4.575 | 248000 | 24.575 | -0.500 | 25.075 | ... | ... | -0.012959 |
| -0.013666 | ... | ... | 4.275 | -0.200 | 4.075 | 250000 | 26.050 | -0.475 | 26.525 | ... | ... | -0.012219 |
| -0.013051 | ... | ... | 3.825 | -0.175 | 3.650 | 252000 | 27.575 | -0.475 | 28.050 | ... | ... | -0.011478 |
| -0.012384 | ... | ... | 3.425 | -0.175 | 3.250 | 254000 | 29.150 | -0.475 | 29.625 | ... | ... | -0.010754 |
| -0.011741 | ... | ... | 3.075 | -0.175 | 2.900 | 256000 | 30.775 | -0.450 | 31.225 | ... | ... | -0.010064 |
| -0.011143 | ... | ... | 2.750 | -0.150 | 2.600 | 258000 | 32.450 | -0.450 | 32.900 | ... | ... | -0.009429 |
| -0.010534 | ... | ... | 2.475 | -0.150 | 2.325 | 260000 | 34.150 | -0.425 | 34.575 | ... | ... | -0.008796 |
| -0.010007 | ... | ... | 2.200 | -0.100 | 2.100 | 262000 | 35.900 | -0.400 | 36.300 | ... | ... | -0.008253 |
| -0.009413 | ... | ... | 1.975 | -0.100 | 1.875 | 264000 | 37.675 | -0.400 | 38.075 | ... | ... | -0.007741 |
| -0.008933 | ... | ... | 1.800 | -0.100 | 1.700 | 266000 | 39.475 | -0.375 | 39.850 | ... | ... | -0.00727 |
| -0.008401 | ... | ... | 1.600 | -0.075 | 1.525 | 268000 | 41.300 | -0.375 | 41.675 | ... | ... | -0.006851 |
| -0.007917 | ... | ... | 1.450 | -0.075 | 1.375 | 270000 | 43.150 | -0.350 | 43.500 | ... | ... | -0.006493 |
| -0.007493 | ... | ... | 1.325 | -0.075 | 1.250 | 272000 | 45 | -0.350 | 45.350 | ... | ... | -0.006113 |
| -0.007032 | 1.200 | 1.200 | 1.200 | -0.075 | 1.125 | 274000 | 46.900 | -0.325 | 47.225 | ... | ... | -0.005904 |
| -0.006649 | ... | ... | 1.075 | -0.050 | 1.025 | 276000 | 48.800 | -0.325 | 49.125 | ... | ... | -0.005684 |
| -0.006359 | ... | ... | 0.975 | -0.025 | 0.950 | 278000 | 50.700 | -0.325 | 51.025 | ... | ... | -0.005454 |
| -0.005921 | ... | ... | 0.900 | -0.050 | 0.850 | 280000 | 52.625 | -0.325 | 52.950 | ... | ... | -0.005316 |
| -0.005583 | ... | ... | 0.825 | -0.050 | 0.775 | 282000 | 54.575 | -0.325 | 54.900 | ... | ... | -0.005277 |
| -0.005362 | ... | ... | 0.750 | -0.025 | 0.725 | 284000 | 56.525 | -0.300 | 56.825 | ... | ... | -0.005234 |
| -0.004984 | ... | ... | 0.700 | -0.050 | 0.650 | 286000 | 58.475 | -0.325 | 58.800 | ... | ... | -0.005189 |
| -0.004732 | ... | ... | 0.625 | -0.025 | 0.600 | 288000 | 60.450 | -0.300 | 60.750 | ... | ... | -0.005249 |
| -0.004465 | ... | ... | 0.575 | -0.025 | 0.550 | 290000 | 62.425 | -0.300 | 62.725 | ... | ... | -0.005307 |
| -0.004342 | ... | ... | 0.550 | -0.025 | 0.525 | 292000 | 64.400 | -0.325 | 64.725 | ... | ... | -0.005365 |
| -0.004051 | ... | ... | 0.500 | -0.025 | 0.475 | 294000 | 66.400 | -0.300 | 66.700 | ... | ... | -0.00553 |
| -0.003913 | ... | ... | 0.475 | -0.025 | 0.450 | 296000 | 68.400 | -0.300 | 68.700 | ... | ... | -0.005695 |
| -0.003769 | ... | ... | 0.450 | -0.025 | 0.425 | 298000 | 70.400 | -0.300 | 70.700 | ... | ... | -0.00586 |
| -0.003619 | ... | ... | 0.425 | -0.025 | 0.400 | 300000 | 72.400 | -0.300 | 72.700 | ... | ... | -0.006024 |
| -0.003463 | ... | ... | 0.400 | -0.025 | 0.375 | 302000 | 74.400 | -0.300 | 74.700 | ... | ... | -0.006188 |
| -0.003301 | ... | ... | 0.375 | -0.025 | 0.350 | 304000 | 76.400 | -0.300 | 76.700 | ... | ... | -0.006353 |
| -0.003132 | ... | ... | 0.350 | -0.025 | 0.325 | 306000 | 78.400 | -0.300 | 78.700 | ... | ... | -0.006517 |
| -0.002957 | ... | ... | 0.325 | -0.025 | 0.300 | 308000 | 80.400 | -0.300 | 80.700 | ... | ... | -0.00668 |
| -0.002972 | ... | ... | 0.325 | -0.025 | 0.300 | 310000 | 82.400 | -0.300 | 82.700 | ... | ... | -0.006844 |
| -0.002789 | ... | ... | 0.300 | -0.025 | 0.275 | 312000 | 84.400 | -0.300 | 84.700 | ... | ... | -0.007008 |
| -0.002599 | ... | ... | 0.275 | -0.025 | 0.250 | 314000 | 86.400 | -0.300 | 86.700 | ... | ... | -0.007171 |
| -0.002611 | ... | ... | 0.275 | -0.025 | 0.250 | 316000 | 88.400 | -0.300 | 88.700 | ... | ... | -0.007334 |
| -0.002411 | ... | ... | 0.250 | -0.025 | 0.225 | 318000 | 90.400 | -0.300 | 90.700 | ... | ... | -0.007497 |
| -0.002422 | ... | ... | 0.250 | -0.025 | 0.225 | 320000 | 92.400 | -0.300 | 92.700 | ... | ... | -0.00766 |
| -0.002432 | ... | ... | 0.250 | -0.025 | 0.225 | 322000 | 94.400 | -0.300 | 94.700 | ... | ... | -0.007823 |
| -0.002222 | ... | ... | 0.225 | -0.025 | 0.200 | 324000 | 96.400 | -0.300 | 96.700 | ... | ... | -0.007985 |
| -0.002231 | ... | ... | 0.225 | -0.025 | 0.200 | 326000 | 98.400 | -0.300 | 98.700 | ... | ... | -0.008148 |
| -0.002239 | ... | ... | 0.200 | 0 | 0.200 | 328000 | 100.400 | -0.300 | 100.700 | ... | ... | -0.00831 |
| -0.002018 | ... | ... | 0.200 | -0.025 | 0.175 | 330000 | 102.400 | -0.300 | 102.700 | ... | ... | -0.008472 |
| -0.002025 | ... | ... | 0.200 | -0.025 | 0.175 | 332000 | 104.400 | -0.300 | 104.700 | ... | ... | -0.008634 |
| -0.002033 | ... | ... | 0.175 | 0 | 0.175 | 334000 | 106.400 | -0.300 | 106.700 | ... | ... | -0.008795 |
| -0.0018 | ... | ... | 0.175 | -0.025 | 0.150 | 336000 | 108.400 | -0.300 | 108.700 | ... | ... | -0.008957 |
| -0.001806 | ... | ... | 0.175 | -0.025 | 0.150 | 338000 | 110.400 | -0.300 | 110.700 | ... | ... | -0.009118 |
| -0.001812 | ... | ... | 0.150 | 0 | 0.150 | 340000 | 112.400 | -0.300 | 112.700 | ... | ... | -0.009279 |
| -0.001817 | ... | ... | 0.150 | 0 | 0.150 | 342000 | 114.400 | -0.300 | 114.700 | ... | ... | -0.00944 |
| -0.001823 | ... | ... | 0.150 | 0 | 0.150 | 344000 | 116.400 | -0.300 | 116.700 | ... | ... | -0.009601 |
| -0.001575 | ... | ... | 0.150 | -0.025 | 0.125 | 346000 | 118.400 | -0.300 | 118.700 | ... | ... | -0.009761 |
| -0.00158 | ... | ... | 0.150 | -0.025 | 0.125 | 348000 | 120.400 | -0.300 | 120.700 | ... | ... | -0.009922 |
| -0.001585 | ... | ... | 0.125 | 0 | 0.125 | 350000 | 122.400 | -0.300 | 122.700 | ... | ... | -0.010082 |
| -0.001589 | ... | ... | 0.125 | 0 | 0.125 | 352000 | 124.400 | -0.300 | 124.700 | ... | ... | -0.010242 |
| -0.001593 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 126.400 | -0.300 | 126.700 | ... | ... | -0.010402 |
| -0.001329 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 128.400 | -0.300 | 128.700 | ... | ... | -0.010562 |
| -0.001333 | ... | ... | 0.125 | -0.025 | 0.100 | 358000 | 130.400 | -0.300 | 130.700 | ... | ... | -0.010721 |
| -0.001336 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 132.400 | -0.300 | 132.700 | ... | ... | -0.01088 |
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.