Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007734 | ... | ... | 129.350 | 0.600 | 129.950 | 98000 | 0.050 | 0 | 0.050 | ... | ... | -0.00052 |
| -0.007649 | ... | ... | 127.350 | 0.600 | 127.950 | 100000 | 0.050 | 0 | 0.050 | ... | ... | -0.000519 |
| -0.007561 | ... | ... | 125.350 | 0.600 | 125.950 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.000726 |
| -0.007472 | ... | ... | 123.350 | 0.600 | 123.950 | 104000 | 0.075 | 0 | 0.075 | ... | ... | -0.000725 |
| -0.007379 | ... | ... | 121.350 | 0.600 | 121.950 | 106000 | 0.075 | 0 | 0.075 | ... | ... | -0.000723 |
| -0.007285 | ... | ... | 119.350 | 0.600 | 119.950 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.000915 |
| -0.007189 | ... | ... | 117.350 | 0.600 | 117.950 | 110000 | 0.100 | 0 | 0.100 | ... | ... | -0.000912 |
| -0.007091 | ... | ... | 115.350 | 0.600 | 115.950 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.001093 |
| -0.00699 | ... | ... | 113.350 | 0.600 | 113.950 | 114000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.00109 |
| -0.006889 | ... | ... | 111.350 | 0.600 | 111.950 | 116000 | 0.150 | 0 | 0.150 | ... | ... | -0.001261 |
| -0.006785 | ... | ... | 109.350 | 0.600 | 109.950 | 118000 | 0.175 | 0 | 0.175 | ... | ... | -0.001424 |
| -0.00668 | ... | ... | 107.350 | 0.600 | 107.950 | 120000 | 0.200 | 0 | 0.200 | ... | ... | -0.001581 |
| -0.006574 | ... | ... | 105.350 | 0.600 | 105.950 | 122000 | 0.225 | 0 | 0.225 | ... | ... | -0.001732 |
| -0.006466 | ... | ... | 103.350 | 0.600 | 103.950 | 124000 | 0.250 | 0 | 0.250 | ... | ... | -0.001878 |
| -0.006357 | ... | ... | 101.350 | 0.600 | 101.950 | 126000 | 0.275 | 0 | 0.275 | ... | ... | -0.002018 |
| -0.006247 | ... | ... | 99.350 | 0.600 | 99.950 | 128000 | 0.300 | 0 | 0.300 | ... | ... | -0.002154 |
| -0.006135 | ... | ... | 97.350 | 0.600 | 97.950 | 130000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002286 |
| -0.006022 | ... | ... | 95.350 | 0.600 | 95.950 | 132000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002413 |
| -0.005909 | ... | ... | 93.350 | 0.600 | 93.950 | 134000 | 0.400 | 0 | 0.400 | ... | ... | -0.002668 |
| -0.005794 | ... | ... | 91.350 | 0.600 | 91.950 | 136000 | 0.450 | 0 | 0.450 | ... | ... | -0.002911 |
| -0.005678 | ... | ... | 89.350 | 0.600 | 89.950 | 138000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003022 |
| -0.005562 | ... | ... | 87.350 | 0.600 | 87.950 | 140000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003249 |
| -0.005444 | ... | ... | 85.350 | 0.600 | 85.950 | 142000 | 0.600 | 0 | 0.600 | ... | ... | -0.003581 |
| -0.005326 | ... | ... | 83.350 | 0.600 | 83.950 | 144000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.003787 |
| -0.005207 | ... | ... | 81.350 | 0.600 | 81.950 | 146000 | 0.700 | -0.025 | 0.725 | ... | ... | -0.003984 |
| -0.005087 | ... | ... | 79.350 | 0.600 | 79.950 | 148000 | 0.775 | -0.025 | 0.800 | ... | ... | -0.004278 |
| -0.004967 | ... | ... | 77.350 | 0.600 | 77.950 | 150000 | 0.850 | -0.025 | 0.875 | ... | ... | -0.004558 |
| -0.004913 | ... | ... | 75.375 | 0.600 | 75.975 | 152000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.004824 |
| -0.004858 | ... | ... | 73.425 | 0.575 | 74 | 154000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.005173 |
| -0.004869 | ... | ... | 71.475 | 0.575 | 72.050 | 156000 | 1.100 | -0.050 | 1.150 | ... | ... | -0.005412 |
| -0.004944 | ... | ... | 69.525 | 0.600 | 70.125 | 158000 | 1.200 | -0.050 | 1.250 | ... | ... | -0.005728 |
| -0.005016 | ... | ... | 67.600 | 0.600 | 68.200 | 160000 | 1.325 | -0.025 | 1.350 | ... | ... | -0.006112 |
| -0.005087 | ... | ... | 65.700 | 0.575 | 66.275 | 162000 | 1.425 | -0.050 | 1.475 | ... | ... | -0.006392 |
| -0.005218 | ... | ... | 63.800 | 0.575 | 64.375 | 164000 | 1.550 | -0.050 | 1.600 | ... | ... | -0.006736 |
| -0.005407 | ... | ... | 61.925 | 0.575 | 62.500 | 166000 | 1.675 | -0.050 | 1.725 | ... | ... | -0.00706 |
| -0.00559 | ... | ... | 60.075 | 0.550 | 60.625 | 168000 | 1.825 | -0.050 | 1.875 | ... | ... | -0.007437 |
| -0.005827 | ... | ... | 58.225 | 0.550 | 58.775 | 170000 | 1.975 | -0.050 | 2.025 | ... | ... | -0.00779 |
| -0.006114 | ... | ... | 56.400 | 0.550 | 56.950 | 172000 | 2.150 | -0.050 | 2.200 | ... | ... | -0.008187 |
| -0.006388 | ... | ... | 54.575 | 0.550 | 55.125 | 174000 | 2.325 | -0.050 | 2.375 | ... | ... | -0.008556 |
| -0.006706 | ... | ... | 52.775 | 0.550 | 53.325 | 176000 | 2.500 | -0.075 | 2.575 | ... | ... | -0.008899 |
| -0.007062 | ... | ... | 51 | 0.550 | 51.550 | 178000 | 2.700 | -0.075 | 2.775 | ... | ... | -0.009276 |
| -0.0074 | ... | ... | 49.250 | 0.525 | 49.775 | 180000 | 2.925 | -0.075 | 3 | ... | ... | -0.00968 |
| -0.00777 | ... | ... | 47.500 | 0.525 | 48.025 | 182000 | 3.175 | -0.075 | 3.250 | ... | ... | -0.010105 |
| -0.008216 | ... | ... | 45.800 | 0.525 | 46.325 | 184000 | 3.425 | -0.075 | 3.500 | ... | ... | -0.010494 |
| -0.008633 | ... | ... | 44.100 | 0.525 | 44.625 | 186000 | 3.700 | -0.100 | 3.800 | ... | ... | -0.010896 |
| -0.009067 | ... | ... | 42.425 | 0.525 | 42.950 | 188000 | 4 | -0.100 | 4.100 | ... | ... | -0.011306 |
| -0.009512 | ... | ... | 40.800 | 0.500 | 41.300 | 190000 | 4.300 | -0.125 | 4.425 | 3.800 | 3.800 | -0.011675 |
| -0.009922 | ... | ... | 39.175 | 0.475 | 39.650 | 192000 | 4.650 | -0.100 | 4.750 | ... | ... | -0.012089 |
| -0.010378 | ... | ... | 37.575 | 0.475 | 38.050 | 194000 | 5 | -0.125 | 5.125 | ... | ... | -0.012455 |
| -0.010831 | ... | ... | 36.025 | 0.450 | 36.475 | 196000 | 5.400 | -0.125 | 5.525 | ... | ... | -0.012854 |
| -0.011315 | ... | ... | 34.475 | 0.475 | 34.950 | 198000 | 5.800 | -0.125 | 5.925 | ... | ... | -0.013201 |
| -0.011748 | ... | ... | 32.975 | 0.450 | 33.425 | 200000 | 6.250 | -0.125 | 6.375 | ... | ... | -0.013568 |
| -0.012166 | ... | ... | 31.475 | 0.450 | 31.925 | 202000 | 6.700 | -0.150 | 6.850 | ... | ... | -0.013878 |
| -0.012598 | ... | ... | 30.025 | 0.450 | 30.475 | 204000 | 7.200 | -0.150 | 7.350 | ... | ... | -0.014198 |
| -0.012973 | ... | ... | 28.600 | 0.425 | 29.025 | 206000 | 7.700 | -0.175 | 7.875 | ... | ... | -0.014458 |
| -0.013352 | ... | ... | 27.225 | 0.400 | 27.625 | 208000 | 8.250 | -0.175 | 8.425 | ... | ... | -0.014719 |
| -0.013699 | ... | ... | 25.850 | 0.400 | 26.250 | 210000 | 8.825 | -0.200 | 9.025 | ... | ... | -0.014944 |
| -0.014039 | ... | ... | 24.525 | 0.400 | 24.925 | 212000 | 9.425 | -0.200 | 9.625 | ... | ... | -0.015133 |
| -0.014341 | ... | ... | 23.225 | 0.400 | 23.625 | 214000 | 10.075 | -0.200 | 10.275 | ... | ... | -0.015308 |
| -0.0146 | ... | ... | 21.975 | 0.375 | 22.350 | 216000 | 10.750 | -0.225 | 10.975 | ... | ... | -0.01544 |
| -0.014815 | ... | ... | 20.750 | 0.350 | 21.100 | 218000 | 11.450 | -0.225 | 11.675 | ... | ... | -0.015525 |
| -0.015034 | ... | ... | 19.575 | 0.350 | 19.925 | 220000 | 12.200 | -0.225 | 12.425 | ... | ... | -0.015588 |
| -0.015177 | ... | ... | 18.425 | 0.325 | 18.750 | 222000 | 12.975 | -0.250 | 13.225 | ... | ... | -0.015599 |
| -0.015294 | ... | ... | 17.300 | 0.325 | 17.625 | 224000 | 13.800 | -0.250 | 14.050 | ... | ... | -0.015583 |
| -0.015381 | ... | ... | 16.225 | 0.325 | 16.550 | 226000 | 14.650 | -0.275 | 14.925 | ... | ... | -0.015513 |
| -0.015413 | ... | ... | 15.200 | 0.300 | 15.500 | 228000 | 15.550 | -0.275 | 15.825 | ... | ... | -0.015411 |
| -0.015412 | ... | ... | 14.225 | 0.275 | 14.500 | 230000 | 16.500 | -0.275 | 16.775 | ... | ... | -0.015277 |
| -0.015379 | ... | ... | 13.275 | 0.275 | 13.550 | 232000 | 17.475 | -0.300 | 17.775 | ... | ... | -0.015086 |
| -0.015288 | ... | ... | 12.375 | 0.250 | 12.625 | 234000 | 18.500 | -0.325 | 18.825 | ... | ... | -0.014862 |
| -0.015191 | ... | ... | 11.525 | 0.250 | 11.775 | 236000 | 19.575 | -0.350 | 19.925 | ... | ... | -0.014607 |
| -0.015037 | ... | ... | 10.725 | 0.225 | 10.950 | 238000 | 20.725 | -0.325 | 21.050 | ... | ... | -0.014349 |
| -0.014881 | ... | ... | 9.975 | 0.225 | 10.200 | 240000 | 21.900 | -0.350 | 22.250 | ... | ... | -0.014038 |
| -0.014701 | ... | ... | 9.275 | 0.225 | 9.500 | 242000 | 23.125 | -0.375 | 23.500 | ... | ... | -0.013704 |
| -0.014502 | ... | ... | 8.625 | 0.225 | 8.850 | 244000 | 24.425 | -0.375 | 24.800 | ... | ... | -0.013379 |
| -0.014258 | ... | ... | 8.025 | 0.200 | 8.225 | 246000 | 25.750 | -0.400 | 26.150 | ... | ... | -0.013012 |
| -0.014002 | ... | ... | 7.475 | 0.175 | 7.650 | 248000 | 27.150 | -0.375 | 27.525 | ... | ... | -0.012667 |
| -0.013741 | ... | ... | 6.975 | 0.150 | 7.125 | 250000 | 28.575 | -0.400 | 28.975 | ... | ... | -0.012292 |
| -0.013483 | ... | ... | 6.475 | 0.175 | 6.650 | 252000 | 30.025 | -0.425 | 30.450 | ... | ... | -0.011887 |
| -0.013199 | ... | ... | 6.050 | 0.150 | 6.200 | 254000 | 31.525 | -0.425 | 31.950 | ... | ... | -0.011494 |
| -0.012894 | ... | ... | 5.625 | 0.150 | 5.775 | 256000 | 33.050 | -0.450 | 33.500 | ... | ... | -0.011082 |
| -0.01261 | ... | ... | 5.250 | 0.150 | 5.400 | 258000 | 34.625 | -0.450 | 35.075 | ... | ... | -0.010696 |
| -0.012275 | ... | ... | 4.900 | 0.125 | 5.025 | 260000 | 36.225 | -0.450 | 36.675 | ... | ... | -0.010303 |
| -0.011931 | ... | ... | 4.550 | 0.125 | 4.675 | 262000 | 37.850 | -0.450 | 38.300 | ... | ... | -0.009909 |
| -0.011628 | ... | ... | 4.250 | 0.125 | 4.375 | 264000 | 39.475 | -0.475 | 39.950 | ... | ... | -0.009475 |
| -0.011282 | ... | ... | 3.950 | 0.125 | 4.075 | 266000 | 41.150 | -0.475 | 41.625 | ... | ... | -0.009092 |
| -0.010895 | ... | ... | 3.675 | 0.100 | 3.775 | 268000 | 42.850 | -0.475 | 43.325 | ... | ... | -0.008722 |
| -0.010565 | ... | ... | 3.425 | 0.100 | 3.525 | 270000 | 44.550 | -0.475 | 45.025 | ... | ... | -0.008322 |
| -0.010199 | ... | ... | 3.200 | 0.075 | 3.275 | 272000 | 46.275 | -0.500 | 46.775 | ... | ... | -0.007943 |
| -0.009851 | ... | ... | 2.975 | 0.075 | 3.050 | 274000 | 48.025 | -0.500 | 48.525 | ... | ... | -0.00759 |
| -0.009528 | ... | ... | 2.750 | 0.100 | 2.850 | 276000 | 49.800 | -0.500 | 50.300 | ... | ... | -0.007267 |
| -0.009176 | ... | ... | 2.575 | 0.075 | 2.650 | 278000 | 51.575 | -0.500 | 52.075 | ... | ... | -0.006925 |
| -0.008794 | ... | ... | 2.400 | 0.050 | 2.450 | 280000 | 53.375 | -0.525 | 53.900 | ... | ... | -0.00662 |
| -0.00851 | ... | ... | 2.225 | 0.075 | 2.300 | 282000 | 55.200 | -0.525 | 55.725 | ... | ... | -0.006358 |
| -0.008138 | ... | ... | 2.075 | 0.050 | 2.125 | 284000 | 57.025 | -0.550 | 57.575 | ... | ... | -0.006083 |
| -0.007877 | ... | ... | 1.925 | 0.075 | 2 | 286000 | 58.900 | -0.525 | 59.425 | ... | ... | -0.005917 |
| -0.007526 | ... | ... | 1.800 | 0.050 | 1.850 | 288000 | 60.750 | -0.550 | 61.300 | ... | ... | -0.005683 |
| -0.007302 | ... | ... | 1.675 | 0.075 | 1.750 | 290000 | 62.650 | -0.525 | 63.175 | ... | ... | -0.005565 |
| -0.006986 | ... | ... | 1.575 | 0.050 | 1.625 | 292000 | 64.525 | -0.550 | 65.075 | ... | ... | -0.00538 |
| -0.00673 | ... | ... | 1.475 | 0.050 | 1.525 | 294000 | 66.450 | -0.550 | 67 | ... | ... | -0.005317 |
| -0.00646 | ... | ... | 1.375 | 0.050 | 1.425 | 296000 | 68.350 | -0.575 | 68.925 | ... | ... | -0.005187 |
| -0.00626 | ... | ... | 1.300 | 0.050 | 1.350 | 298000 | 70.275 | -0.575 | 70.850 | ... | ... | -0.005118 |
| -0.005962 | ... | ... | 1.225 | 0.025 | 1.250 | 300000 | 72.225 | -0.575 | 72.800 | ... | ... | -0.005114 |
| -0.005738 | ... | ... | 1.150 | 0.025 | 1.175 | 302000 | 74.175 | -0.575 | 74.750 | ... | ... | -0.005108 |
| -0.005595 | ... | ... | 1.075 | 0.050 | 1.125 | 304000 | 76.125 | -0.600 | 76.725 | ... | ... | -0.005102 |
| -0.005352 | ... | ... | 1.025 | 0.025 | 1.050 | 306000 | 78.100 | -0.575 | 78.675 | ... | ... | -0.005161 |
| -0.005194 | ... | ... | 0.975 | 0.025 | 1 | 308000 | 80.075 | -0.600 | 80.675 | ... | ... | -0.00522 |
| -0.00503 | ... | ... | 0.925 | 0.025 | 0.950 | 310000 | 82.050 | -0.600 | 82.650 | ... | ... | -0.005279 |
| -0.004859 | ... | ... | 0.875 | 0.025 | 0.900 | 312000 | 84.050 | -0.600 | 84.650 | ... | ... | -0.005406 |
| -0.004681 | ... | ... | 0.825 | 0.025 | 0.850 | 314000 | 86.050 | -0.600 | 86.650 | ... | ... | -0.005531 |
| -0.004497 | ... | ... | 0.775 | 0.025 | 0.800 | 316000 | 88.050 | -0.600 | 88.650 | ... | ... | -0.005657 |
| -0.004305 | ... | ... | 0.725 | 0.025 | 0.750 | 318000 | 90.050 | -0.600 | 90.650 | ... | ... | -0.005783 |
| -0.004217 | ... | ... | 0.700 | 0.025 | 0.725 | 320000 | 92.050 | -0.600 | 92.650 | ... | ... | -0.005908 |
| -0.004126 | ... | ... | 0.675 | 0.025 | 0.700 | 322000 | 94.050 | -0.600 | 94.650 | ... | ... | -0.006034 |
| -0.003918 | ... | ... | 0.625 | 0.025 | 0.650 | 324000 | 96.050 | -0.600 | 96.650 | ... | ... | -0.006159 |
| -0.003819 | ... | ... | 0.600 | 0.025 | 0.625 | 326000 | 98.050 | -0.600 | 98.650 | ... | ... | -0.006284 |
| -0.003718 | ... | ... | 0.575 | 0.025 | 0.600 | 328000 | 100.050 | -0.600 | 100.650 | ... | ... | -0.006408 |
| -0.003614 | ... | ... | 0.550 | 0.025 | 0.575 | 330000 | 102.050 | -0.600 | 102.650 | ... | ... | -0.006533 |
| -0.003507 | ... | ... | 0.525 | 0.025 | 0.550 | 332000 | 104.050 | -0.600 | 104.650 | ... | ... | -0.006657 |
| -0.003397 | ... | ... | 0.500 | 0.025 | 0.525 | 334000 | 106.050 | -0.600 | 106.650 | ... | ... | -0.006782 |
| -0.003284 | ... | ... | 0.500 | 0 | 0.500 | 336000 | 108.050 | -0.600 | 108.650 | ... | ... | -0.006906 |
| -0.003167 | ... | ... | 0.475 | 0 | 0.475 | 338000 | 110.050 | -0.600 | 110.650 | ... | ... | -0.00703 |
| -0.003179 | ... | ... | ... | ... | 0.475 | 340000 | 112.050 | ... | ... | ... | ... | -0.007153 |
| -0.003059 | ... | ... | ... | ... | 0.450 | 342000 | 114.050 | ... | ... | ... | ... | -0.007277 |
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.