Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008139 | ... | ... | 112.025 | 0 | 112.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000197 |
| -0.008024 | ... | ... | 110.025 | 0 | 110.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.007907 | ... | ... | 108.025 | 0 | 108.025 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.007787 | ... | ... | 106.025 | 0 | 106.025 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000196 |
| -0.007664 | ... | ... | 104.025 | 0 | 104.025 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.00754 | ... | ... | 102.025 | 0 | 102.025 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000195 |
| -0.007414 | ... | ... | 100.025 | 0 | 100.025 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.007286 | ... | ... | 98.025 | 0 | 98.025 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000194 |
| -0.007156 | ... | ... | 96.025 | 0 | 96.025 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.007024 | ... | ... | 94.025 | 0 | 94.025 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000193 |
| -0.006891 | ... | ... | 92.025 | 0 | 92.025 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.006756 | ... | ... | 90.025 | 0 | 90.025 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000192 |
| -0.00662 | ... | ... | 88.025 | 0 | 88.025 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000191 |
| -0.006483 | ... | ... | 86.025 | 0 | 86.025 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00019 |
| -0.006344 | ... | ... | 84.025 | 0 | 84.025 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000343 |
| -0.006205 | ... | ... | 82.025 | 0 | 82.025 | 122000 | 0.025 | 0 | 0.025 | ... | ... | -0.000341 |
| -0.006064 | ... | ... | 80.025 | 0 | 80.025 | 124000 | 0.025 | 0 | 0.025 | ... | ... | -0.00034 |
| -0.005922 | ... | ... | 78.025 | 0 | 78.025 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000339 |
| -0.00578 | ... | ... | 76.025 | 0 | 76.025 | 128000 | 0.050 | 0 | 0.050 | ... | ... | -0.000603 |
| -0.005636 | ... | ... | 74.025 | 0 | 74.025 | 130000 | 0.050 | 0 | 0.050 | ... | ... | -0.000601 |
| -0.005492 | ... | ... | 72.025 | 0 | 72.025 | 132000 | 0.075 | 0 | 0.075 | ... | ... | -0.000836 |
| -0.005346 | ... | ... | 70.025 | 0 | 70.025 | 134000 | 0.100 | 0 | 0.100 | ... | ... | -0.001052 |
| -0.0052 | ... | ... | 68.025 | 0 | 68.025 | 136000 | 0.125 | 0 | 0.125 | ... | ... | -0.001253 |
| -0.005053 | ... | ... | 66.025 | 0 | 66.025 | 138000 | 0.175 | 0 | 0.175 | ... | ... | -0.001631 |
| -0.004906 | ... | ... | 64.025 | 0 | 64.025 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.001803 |
| -0.004758 | ... | ... | 62.025 | 0 | 62.025 | 142000 | 0.250 | 0 | 0.250 | ... | ... | -0.002135 |
| -0.004609 | ... | ... | 60.025 | 0 | 60.025 | 144000 | 0.325 | 0 | 0.325 | ... | ... | -0.002601 |
| -0.00446 | ... | ... | 58.025 | 0 | 58.025 | 146000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002883 |
| -0.00431 | ... | ... | 56.025 | 0 | 56.025 | 148000 | 0.475 | 0 | 0.475 | ... | ... | -0.003426 |
| -0.00425 | ... | ... | 54.050 | 0 | 54.050 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.003924 |
| -0.004277 | ... | ... | 52.100 | 0 | 52.100 | 152000 | 0.675 | 0 | 0.675 | ... | ... | -0.004383 |
| -0.004477 | ... | ... | 50.200 | 0 | 50.200 | 154000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.004921 |
| -0.004755 | ... | ... | 48.325 | 0 | 48.325 | 156000 | 0.950 | -0.025 | 0.975 | ... | ... | -0.005523 |
| -0.00502 | ... | ... | 46.475 | -0.025 | 46.450 | 158000 | 1.125 | 0 | 1.125 | ... | ... | -0.006171 |
| -0.005512 | ... | ... | 44.650 | 0 | 44.650 | 160000 | 1.325 | 0 | 1.325 | ... | ... | -0.006854 |
| -0.005976 | ... | ... | 42.850 | 0 | 42.850 | 162000 | 1.550 | 0 | 1.550 | ... | ... | -0.007559 |
| -0.006558 | ... | ... | 41.100 | 0 | 41.100 | 164000 | 1.775 | -0.025 | 1.800 | ... | ... | -0.008196 |
| -0.007169 | ... | ... | 39.375 | 0 | 39.375 | 166000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.008921 |
| -0.007865 | ... | ... | 37.700 | 0 | 37.700 | 168000 | 2.350 | -0.025 | 2.375 | ... | ... | -0.00964 |
| -0.008566 | ... | ... | 36.050 | 0 | 36.050 | 170000 | 2.700 | 0 | 2.700 | ... | ... | -0.010412 |
| -0.009264 | ... | ... | 34.450 | -0.025 | 34.425 | 172000 | 3.050 | -0.025 | 3.075 | ... | ... | -0.011094 |
| -0.010006 | ... | ... | 32.875 | -0.025 | 32.850 | 174000 | 3.450 | -0.025 | 3.475 | ... | ... | -0.011808 |
| -0.010778 | ... | ... | 31.325 | 0 | 31.325 | 176000 | 3.900 | 0 | 3.900 | ... | ... | -0.012538 |
| -0.011514 | ... | ... | 29.850 | -0.025 | 29.825 | 178000 | 4.375 | 0 | 4.375 | ... | ... | -0.013218 |
| -0.012257 | ... | ... | 28.400 | -0.025 | 28.375 | 180000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.013846 |
| -0.012994 | ... | ... | 26.975 | 0 | 26.975 | 182000 | 5.425 | -0.025 | 5.450 | ... | ... | -0.014464 |
| -0.013674 | ... | ... | 25.625 | -0.025 | 25.600 | 184000 | 6.025 | -0.025 | 6.050 | ... | ... | -0.015061 |
| -0.014334 | ... | ... | 24.300 | -0.025 | 24.275 | 186000 | 6.675 | 0 | 6.675 | ... | ... | -0.015628 |
| -0.014965 | ... | ... | 23.025 | -0.025 | 23 | 188000 | 7.350 | 0 | 7.350 | ... | ... | -0.016121 |
| -0.01556 | ... | ... | 21.775 | 0 | 21.775 | 190000 | 8.075 | 0 | 8.075 | ... | ... | -0.016576 |
| -0.01608 | ... | ... | 20.600 | -0.025 | 20.575 | 192000 | 8.825 | -0.025 | 8.850 | ... | ... | -0.016951 |
| -0.016556 | ... | ... | 19.450 | -0.025 | 19.425 | 194000 | 9.625 | -0.025 | 9.650 | ... | ... | -0.017281 |
| -0.016986 | ... | ... | 18.350 | -0.025 | 18.325 | 196000 | 10.475 | -0.025 | 10.500 | ... | ... | -0.017562 |
| -0.017367 | ... | ... | 17.275 | 0 | 17.275 | 198000 | 11.375 | -0.025 | 11.400 | ... | ... | -0.017793 |
| -0.017665 | ... | ... | 16.275 | -0.025 | 16.250 | 200000 | 12.325 | -0.025 | 12.350 | ... | ... | -0.017972 |
| -0.017913 | ... | ... | 15.300 | -0.025 | 15.275 | 202000 | 13.300 | -0.025 | 13.325 | ... | ... | -0.018067 |
| -0.01811 | ... | ... | 14.375 | -0.025 | 14.350 | 204000 | 14.325 | -0.025 | 14.350 | ... | ... | -0.018111 |
| -0.018259 | ... | ... | 13.500 | -0.025 | 13.475 | 206000 | 15.400 | -0.025 | 15.425 | ... | ... | -0.018107 |
| -0.018328 | ... | ... | 12.650 | -0.025 | 12.625 | 208000 | 16.500 | -0.025 | 16.525 | ... | ... | -0.018023 |
| -0.018352 | ... | ... | 11.850 | -0.025 | 11.825 | 210000 | 17.650 | -0.025 | 17.675 | ... | ... | -0.017896 |
| -0.018302 | ... | ... | 11.075 | -0.025 | 11.050 | 212000 | 18.850 | -0.025 | 18.875 | ... | ... | -0.017727 |
| -0.018213 | ... | ... | 10.350 | -0.025 | 10.325 | 214000 | 20.075 | -0.025 | 20.100 | ... | ... | -0.01749 |
| -0.018091 | ... | ... | 9.675 | -0.025 | 9.650 | 216000 | 21.350 | -0.025 | 21.375 | ... | ... | -0.01722 |
| -0.017906 | ... | ... | 9.025 | -0.025 | 9 | 218000 | 22.650 | -0.025 | 22.675 | ... | ... | -0.016889 |
| -0.01766 | ... | ... | 8.400 | -0.025 | 8.375 | 220000 | 24 | -0.025 | 24.025 | ... | ... | -0.016537 |
| -0.017396 | ... | ... | 7.825 | -0.025 | 7.800 | 222000 | 25.375 | -0.025 | 25.400 | ... | ... | -0.016133 |
| -0.017081 | ... | ... | 7.275 | -0.025 | 7.250 | 224000 | 26.775 | -0.025 | 26.800 | ... | ... | -0.015682 |
| -0.016762 | ... | ... | 6.775 | -0.025 | 6.750 | 226000 | 28.225 | -0.025 | 28.250 | ... | ... | -0.015228 |
| -0.016404 | ... | ... | 6.275 | 0 | 6.275 | 228000 | 29.700 | -0.025 | 29.725 | ... | ... | -0.014739 |
| -0.015965 | ... | ... | 5.825 | -0.025 | 5.800 | 230000 | 31.200 | -0.025 | 31.225 | ... | ... | -0.01422 |
| -0.015542 | ... | ... | 5.400 | -0.025 | 5.375 | 232000 | 32.750 | -0.025 | 32.775 | ... | ... | -0.013722 |
| -0.015094 | ... | ... | 5 | -0.025 | 4.975 | 234000 | 34.300 | -0.025 | 34.325 | ... | ... | -0.013158 |
| -0.014628 | ... | ... | 4.625 | -0.025 | 4.600 | 236000 | 35.900 | -0.025 | 35.925 | ... | ... | -0.012632 |
| -0.014148 | ... | ... | 4.275 | -0.025 | 4.250 | 238000 | 37.525 | -0.025 | 37.550 | ... | ... | -0.012101 |
| -0.013662 | ... | ... | 3.950 | -0.025 | 3.925 | 240000 | 39.175 | 0 | 39.175 | ... | ... | -0.011573 |
| -0.013176 | ... | ... | 3.650 | -0.025 | 3.625 | 242000 | 40.825 | -0.025 | 40.850 | ... | ... | -0.010995 |
| -0.012696 | ... | ... | 3.350 | 0 | 3.350 | 244000 | 42.525 | -0.025 | 42.550 | ... | ... | -0.010488 |
| -0.012163 | ... | ... | 3.100 | -0.025 | 3.075 | 246000 | 44.250 | 0 | 44.250 | ... | ... | -0.010004 |
| -0.011715 | ... | ... | 2.850 | 0 | 2.850 | 248000 | 45.975 | 0 | 45.975 | ... | ... | -0.009483 |
| -0.011149 | ... | ... | 2.625 | -0.025 | 2.600 | 250000 | 47.725 | -0.025 | 47.750 | ... | ... | -0.008993 |
| -0.010685 | ... | ... | 2.400 | 0 | 2.400 | 252000 | 49.500 | -0.025 | 49.525 | ... | ... | -0.008543 |
| -0.01018 | ... | ... | 2.225 | -0.025 | 2.200 | 254000 | 51.300 | 0 | 51.300 | ... | ... | -0.008138 |
| -0.009717 | ... | ... | 2.025 | 0 | 2.025 | 256000 | 53.100 | -0.025 | 53.125 | ... | ... | -0.00771 |
| -0.009217 | ... | ... | 1.875 | -0.025 | 1.850 | 258000 | 54.925 | -0.025 | 54.950 | ... | ... | -0.007337 |
| -0.008771 | ... | ... | 1.700 | 0 | 1.700 | 260000 | 56.775 | 0 | 56.775 | ... | ... | -0.007026 |
| -0.008292 | ... | ... | 1.575 | -0.025 | 1.550 | 262000 | 58.625 | -0.025 | 58.650 | ... | ... | -0.006701 |
| -0.007878 | ... | ... | 1.425 | 0 | 1.425 | 264000 | 60.500 | -0.025 | 60.525 | ... | ... | -0.006445 |
| -0.007438 | ... | ... | 1.300 | 0 | 1.300 | 266000 | 62.400 | 0 | 62.400 | ... | ... | -0.006265 |
| -0.007076 | ... | ... | 1.200 | 0 | 1.200 | 268000 | 64.300 | 0 | 64.300 | ... | ... | -0.006078 |
| -0.006693 | ... | ... | 1.100 | 0 | 1.100 | 270000 | 66.225 | 0 | 66.225 | ... | ... | -0.005972 |
| -0.006287 | ... | ... | 1 | 0 | 1 | 272000 | 68.150 | 0 | 68.150 | ... | ... | -0.005863 |
| -0.005857 | ... | ... | 0.900 | 0 | 0.900 | 274000 | 70.075 | -0.025 | 70.100 | ... | ... | -0.00575 |
| -0.005527 | ... | ... | 0.825 | 0 | 0.825 | 276000 | 72.050 | 0 | 72.050 | ... | ... | -0.005813 |
| -0.00518 | ... | ... | 0.750 | 0 | 0.750 | 278000 | 74 | 0 | 74 | ... | ... | -0.005785 |
| -0.004814 | ... | ... | 0.700 | -0.025 | 0.675 | 280000 | 75.975 | 0 | 75.975 | ... | ... | -0.005847 |
| -0.004569 | ... | ... | 0.625 | 0 | 0.625 | 282000 | 77.975 | 0 | 77.975 | ... | ... | -0.005998 |
| -0.004312 | ... | ... | 0.575 | 0 | 0.575 | 284000 | 79.975 | 0 | 79.975 | ... | ... | -0.006149 |
| -0.004044 | ... | ... | 0.525 | 0 | 0.525 | 286000 | 81.975 | 0 | 81.975 | ... | ... | -0.0063 |
| -0.003764 | ... | ... | 0.475 | 0 | 0.475 | 288000 | 83.975 | 0 | 83.975 | ... | ... | -0.00645 |
| -0.003471 | ... | ... | 0.425 | 0 | 0.425 | 290000 | 85.975 | 0 | 85.975 | ... | ... | -0.0066 |
| -0.003164 | ... | ... | 0.400 | -0.025 | 0.375 | 292000 | 87.975 | 0 | 87.975 | ... | ... | -0.00675 |
| -0.003012 | ... | ... | 0.350 | 0 | 0.350 | 294000 | 89.975 | 0 | 89.975 | ... | ... | -0.0069 |
| -0.002855 | ... | ... | 0.325 | 0 | 0.325 | 296000 | 91.975 | 0 | 91.975 | ... | ... | -0.00705 |
| -0.002692 | ... | ... | 0.300 | 0 | 0.300 | 298000 | 93.975 | 0 | 93.975 | ... | ... | -0.0072 |
| -0.002339 | ... | ... | 0.275 | -0.025 | 0.250 | 300000 | 95.975 | 0 | 95.975 | ... | ... | -0.007349 |
| -0.002159 | ... | ... | 0.250 | -0.025 | 0.225 | 302000 | 97.975 | 0 | 97.975 | ... | ... | -0.007498 |
| -0.002167 | ... | ... | 0.225 | 0 | 0.225 | 304000 | 99.975 | 0 | 99.975 | ... | ... | -0.007647 |
| -0.00198 | ... | ... | 0.200 | 0 | 0.200 | 306000 | 101.975 | 0 | 101.975 | ... | ... | -0.007796 |
| -0.001784 | ... | ... | 0.175 | 0 | 0.175 | 308000 | 103.975 | 0 | 103.975 | ... | ... | -0.007944 |
| -0.00158 | ... | ... | 0.150 | 0 | 0.150 | 310000 | 105.975 | 0 | 105.975 | ... | ... | -0.008092 |
| -0.001585 | ... | ... | 0.150 | 0 | 0.150 | 312000 | 107.975 | 0 | 107.975 | ... | ... | -0.00824 |
| -0.001371 | ... | ... | 0.125 | 0 | 0.125 | 314000 | 109.975 | 0 | 109.975 | ... | ... | -0.008388 |
| -0.001375 | ... | ... | 0.125 | 0 | 0.125 | 316000 | 111.975 | 0 | 111.975 | ... | ... | -0.008536 |
| -0.001148 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 113.975 | 0 | 113.975 | ... | ... | -0.008683 |
| -0.001152 | ... | ... | 0.100 | 0 | 0.100 | 320000 | 115.975 | 0 | 115.975 | ... | ... | -0.00883 |
| -0.00091 | ... | ... | 0.100 | -0.025 | 0.075 | 322000 | 117.975 | 0 | 117.975 | ... | ... | -0.008977 |
| -0.000913 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 119.975 | 0 | 119.975 | ... | ... | -0.009124 |
| -0.000915 | ... | ... | 0.075 | 0 | 0.075 | 326000 | 121.975 | 0 | 121.975 | ... | ... | -0.009271 |
| -0.000918 | ... | ... | 0.075 | 0 | 0.075 | 328000 | 123.975 | 0 | 123.975 | ... | ... | -0.009417 |
| -0.000655 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 125.975 | 0 | 125.975 | ... | ... | -0.009563 |
| -0.000657 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 127.975 | 0 | 127.975 | ... | ... | -0.009709 |
| -0.000658 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 129.975 | 0 | 129.975 | ... | ... | -0.009854 |
| -0.00066 | ... | ... | 0.050 | 0 | 0.050 | 336000 | 131.975 | 0 | 131.975 | ... | ... | -0.01 |
| -0.000662 | ... | ... | 0.050 | 0 | 0.050 | 338000 | 133.975 | 0 | 133.975 | ... | ... | -0.010145 |
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.