Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005002 | ... | ... | 100.250 | 0 | 100.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.004922 | ... | ... | 98.250 | 0 | 98.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.00484 | ... | ... | 96.250 | 0 | 96.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.004756 | ... | ... | 94.250 | 0 | 94.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.004671 | ... | ... | 92.250 | 0 | 92.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.004585 | ... | ... | 90.250 | 0 | 90.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.004497 | ... | ... | 88.250 | 0 | 88.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000115 |
| -0.004408 | ... | ... | 86.250 | 0 | 86.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000115 |
| -0.004318 | ... | ... | 84.250 | 0 | 84.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000115 |
| -0.004227 | ... | ... | 82.250 | 0 | 82.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000114 |
| -0.004135 | ... | ... | 80.250 | 0 | 80.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000114 |
| -0.004041 | ... | ... | 78.250 | 0 | 78.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000113 |
| -0.003947 | ... | ... | 76.250 | 0 | 76.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000113 |
| -0.003852 | ... | ... | 74.250 | 0 | 74.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000113 |
| -0.003756 | ... | ... | 72.250 | 0 | 72.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000202 |
| -0.00366 | ... | ... | 70.250 | 0 | 70.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000201 |
| -0.003562 | ... | ... | 68.250 | 0 | 68.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.0002 |
| -0.003464 | ... | ... | 66.250 | 0 | 66.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000199 |
| -0.003365 | ... | ... | 64.250 | 0 | 64.250 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.000354 |
| -0.003265 | ... | ... | 62.250 | 0 | 62.250 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.00049 |
| -0.003165 | ... | ... | 60.250 | 0 | 60.250 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.000488 |
| -0.003065 | ... | ... | 58.250 | 0 | 58.250 | 158000 | 0.100 | 0 | 0.100 | ... | ... | -0.000612 |
| -0.002964 | ... | ... | 56.250 | 0 | 56.250 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.000841 |
| -0.002862 | ... | ... | 54.250 | 0 | 54.250 | 162000 | 0.175 | 0 | 0.175 | ... | ... | -0.000943 |
| -0.00276 | ... | ... | 52.250 | 0 | 52.250 | 164000 | 0.225 | 0 | 0.225 | ... | ... | -0.001139 |
| -0.002657 | ... | ... | 50.250 | 0 | 50.250 | 166000 | 0.300 | 0 | 0.300 | ... | ... | -0.001411 |
| -0.002554 | ... | ... | 48.250 | 0 | 48.250 | 168000 | 0.350 | 0 | 0.350 | ... | ... | -0.001573 |
| -0.002451 | ... | ... | 46.250 | 0 | 46.250 | 170000 | 0.450 | 0 | 0.450 | ... | ... | -0.001884 |
| -0.002347 | ... | ... | 44.250 | 0 | 44.250 | 172000 | 0.550 | 0 | 0.550 | ... | ... | -0.002165 |
| -0.002288 | ... | ... | 42.275 | 0 | 42.275 | 174000 | 0.675 | 0 | 0.675 | ... | ... | -0.002489 |
| -0.002316 | ... | ... | 40.350 | 0 | 40.350 | 176000 | 0.800 | -0.025 | 0.825 | ... | ... | -0.002781 |
| -0.002386 | ... | ... | 38.475 | -0.025 | 38.450 | 178000 | 0.975 | 0 | 0.975 | ... | ... | -0.003162 |
| -0.002578 | ... | ... | 36.625 | 0 | 36.625 | 180000 | 1.175 | 0 | 1.175 | ... | ... | -0.003555 |
| -0.002801 | ... | ... | 34.825 | 0 | 34.825 | 182000 | 1.375 | 0 | 1.375 | ... | ... | -0.003904 |
| -0.00305 | ... | ... | 33.075 | -0.025 | 33.050 | 184000 | 1.625 | 0 | 1.625 | ... | ... | -0.004305 |
| -0.003393 | ... | ... | 31.350 | 0 | 31.350 | 186000 | 1.925 | 0 | 1.925 | ... | ... | -0.00474 |
| -0.003744 | ... | ... | 29.700 | -0.025 | 29.675 | 188000 | 2.225 | 0 | 2.225 | ... | ... | -0.005117 |
| -0.00413 | ... | ... | 28.075 | -0.025 | 28.050 | 190000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.005512 |
| -0.004571 | ... | ... | 26.500 | 0 | 26.500 | 192000 | 2.975 | 0 | 2.975 | ... | ... | -0.005914 |
| -0.004992 | ... | ... | 24.975 | 0 | 24.975 | 194000 | 3.425 | 0 | 3.425 | ... | ... | -0.006311 |
| -0.005416 | ... | ... | 23.500 | 0 | 23.500 | 196000 | 3.900 | 0 | 3.900 | ... | ... | -0.006666 |
| -0.005834 | ... | ... | 22.075 | 0 | 22.075 | 198000 | 4.425 | 0 | 4.425 | ... | ... | -0.007004 |
| -0.006239 | ... | ... | 20.700 | 0 | 20.700 | 200000 | 5 | 0 | 5 | ... | ... | -0.007317 |
| -0.006623 | ... | ... | 19.400 | -0.025 | 19.375 | 202000 | 5.625 | 0 | 5.625 | ... | ... | -0.0076 |
| -0.007001 | ... | ... | 18.125 | 0 | 18.125 | 204000 | 6.300 | 0 | 6.300 | ... | ... | -0.007849 |
| -0.007325 | ... | ... | 16.925 | -0.025 | 16.900 | 206000 | 7 | -0.025 | 7.025 | ... | ... | -0.008037 |
| -0.007632 | ... | ... | 15.750 | 0 | 15.750 | 208000 | 7.800 | 0 | 7.800 | ... | ... | -0.008225 |
| -0.007898 | ... | ... | 14.650 | 0 | 14.650 | 210000 | 8.625 | 0 | 8.625 | ... | ... | -0.008349 |
| -0.008121 | ... | ... | 13.600 | 0 | 13.600 | 212000 | 9.500 | 0 | 9.500 | ... | ... | -0.008427 |
| -0.0083 | ... | ... | 12.600 | 0 | 12.600 | 214000 | 10.425 | -0.025 | 10.450 | ... | ... | -0.008459 |
| -0.008434 | ... | ... | 11.675 | -0.025 | 11.650 | 216000 | 11.425 | 0 | 11.425 | ... | ... | -0.008464 |
| -0.008541 | ... | ... | 10.775 | 0 | 10.775 | 218000 | 12.450 | -0.025 | 12.475 | ... | ... | -0.008405 |
| -0.008587 | ... | ... | 9.925 | 0 | 9.925 | 220000 | 13.550 | 0 | 13.550 | ... | ... | -0.008322 |
| -0.00859 | ... | ... | 9.150 | -0.025 | 9.125 | 222000 | 14.675 | -0.025 | 14.700 | ... | ... | -0.00818 |
| -0.008573 | ... | ... | 8.400 | 0 | 8.400 | 224000 | 15.875 | 0 | 15.875 | ... | ... | -0.00802 |
| -0.008501 | ... | ... | 7.700 | 0 | 7.700 | 226000 | 17.100 | -0.025 | 17.125 | ... | ... | -0.007806 |
| -0.008395 | ... | ... | 7.050 | 0 | 7.050 | 228000 | 18.400 | 0 | 18.400 | ... | ... | -0.007583 |
| -0.008261 | ... | ... | 6.450 | 0 | 6.450 | 230000 | 19.725 | 0 | 19.725 | ... | ... | -0.007316 |
| -0.008081 | ... | ... | 5.900 | -0.025 | 5.875 | 232000 | 21.100 | 0 | 21.100 | ... | ... | -0.00703 |
| -0.007882 | ... | ... | 5.375 | -0.025 | 5.350 | 234000 | 22.525 | 0 | 22.525 | ... | ... | -0.006731 |
| -0.00767 | ... | ... | 4.875 | 0 | 4.875 | 236000 | 23.975 | -0.025 | 24 | ... | ... | -0.006402 |
| -0.007426 | ... | ... | 4.450 | -0.025 | 4.425 | 238000 | 25.475 | -0.025 | 25.500 | ... | ... | -0.006073 |
| -0.007181 | ... | ... | 4.025 | 0 | 4.025 | 240000 | 27.025 | 0 | 27.025 | ... | ... | -0.005751 |
| -0.006882 | ... | ... | 3.650 | -0.025 | 3.625 | 242000 | 28.600 | 0 | 28.600 | ... | ... | -0.005417 |
| -0.006628 | ... | ... | 3.300 | 0 | 3.300 | 244000 | 30.200 | 0 | 30.200 | ... | ... | -0.005074 |
| -0.006328 | ... | ... | 2.975 | 0 | 2.975 | 246000 | 31.850 | 0 | 31.850 | ... | ... | -0.00476 |
| -0.006018 | ... | ... | 2.675 | 0 | 2.675 | 248000 | 33.525 | 0 | 33.525 | ... | ... | -0.00445 |
| -0.005704 | ... | ... | 2.400 | 0 | 2.400 | 250000 | 35.225 | 0 | 35.225 | ... | ... | -0.004148 |
| -0.005389 | ... | ... | 2.175 | -0.025 | 2.150 | 252000 | 36.950 | -0.025 | 36.975 | ... | ... | -0.003861 |
| -0.005126 | ... | ... | 1.950 | 0 | 1.950 | 254000 | 38.725 | 0 | 38.725 | ... | ... | -0.00363 |
| -0.004784 | ... | ... | 1.750 | -0.025 | 1.725 | 256000 | 40.525 | 0 | 40.525 | ... | ... | -0.003425 |
| -0.004505 | ... | ... | 1.550 | 0 | 1.550 | 258000 | 42.325 | -0.025 | 42.350 | ... | ... | -0.003209 |
| -0.004198 | ... | ... | 1.400 | -0.025 | 1.375 | 260000 | 44.175 | 0 | 44.175 | ... | ... | -0.003065 |
| -0.003917 | ... | ... | 1.250 | -0.025 | 1.225 | 262000 | 46.050 | 0 | 46.050 | ... | ... | -0.002959 |
| -0.00367 | ... | ... | 1.100 | 0 | 1.100 | 264000 | 47.950 | 0 | 47.950 | ... | ... | -0.002891 |
| -0.003402 | ... | ... | 0.975 | 0 | 0.975 | 266000 | 49.850 | 0 | 49.850 | ... | ... | -0.002821 |
| -0.003177 | ... | ... | 0.875 | 0 | 0.875 | 268000 | 51.800 | 0 | 51.800 | ... | ... | -0.002837 |
| -0.002936 | ... | ... | 0.775 | 0 | 0.775 | 270000 | 53.775 | 0 | 53.775 | ... | ... | -0.002897 |
| -0.002675 | ... | ... | 0.675 | 0 | 0.675 | 272000 | 55.750 | 0 | 55.750 | ... | ... | -0.002957 |
| -0.002471 | ... | ... | 0.600 | 0 | 0.600 | 274000 | 57.750 | 0 | 57.750 | ... | ... | -0.003061 |
| -0.002254 | ... | ... | 0.525 | 0 | 0.525 | 276000 | 59.750 | 0 | 59.750 | ... | ... | -0.003165 |
| -0.002105 | ... | ... | 0.475 | 0 | 0.475 | 278000 | 61.750 | 0 | 61.750 | ... | ... | -0.003269 |
| -0.001949 | ... | ... | 0.425 | 0 | 0.425 | 280000 | 63.750 | 0 | 63.750 | ... | ... | -0.003373 |
| -0.001783 | ... | ... | 0.375 | 0 | 0.375 | 282000 | 65.750 | 0 | 65.750 | ... | ... | -0.003476 |
| -0.001606 | ... | ... | 0.325 | 0 | 0.325 | 284000 | 67.750 | 0 | 67.750 | ... | ... | -0.00358 |
| -0.001419 | ... | ... | 0.275 | 0 | 0.275 | 286000 | 69.750 | 0 | 69.750 | ... | ... | -0.003683 |
| -0.001325 | ... | ... | 0.250 | 0 | 0.250 | 288000 | 71.750 | 0 | 71.750 | ... | ... | -0.003786 |
| -0.001226 | ... | ... | 0.225 | 0 | 0.225 | 290000 | 73.750 | 0 | 73.750 | ... | ... | -0.003889 |
| -0.001123 | ... | ... | 0.200 | 0 | 0.200 | 292000 | 75.750 | 0 | 75.750 | ... | ... | -0.003991 |
| -0.001015 | ... | ... | 0.175 | 0 | 0.175 | 294000 | 77.750 | 0 | 77.750 | ... | ... | -0.004094 |
| -0.000902 | ... | ... | 0.150 | 0 | 0.150 | 296000 | 79.750 | 0 | 79.750 | ... | ... | -0.004196 |
| -0.000782 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 81.750 | 0 | 81.750 | ... | ... | -0.004298 |
| -0.000655 | ... | ... | 0.100 | 0 | 0.100 | 300000 | 83.750 | 0 | 83.750 | ... | ... | -0.0044 |
| -0.000658 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 85.750 | 0 | 85.750 | ... | ... | -0.004501 |
| -0.000522 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 87.750 | 0 | 87.750 | ... | ... | -0.004603 |
| -0.000524 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 89.750 | 0 | 89.750 | ... | ... | -0.004704 |
| -0.000526 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 91.750 | 0 | 91.750 | ... | ... | -0.004805 |
| -0.000377 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 93.750 | 0 | 93.750 | ... | ... | -0.004905 |
| -0.000378 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 95.750 | 0 | 95.750 | ... | ... | -0.005006 |
| -0.00038 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 97.750 | 0 | 97.750 | ... | ... | -0.005106 |
| -0.000212 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 99.750 | 0 | 99.750 | ... | ... | -0.005206 |
| -0.000213 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 101.750 | 0 | 101.750 | ... | ... | -0.005306 |
| -0.000214 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 103.750 | 0 | 103.750 | ... | ... | -0.005405 |
| -0.000214 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 105.750 | 0 | 105.750 | ... | ... | -0.005505 |
| -0.000215 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 107.750 | 0 | 107.750 | ... | ... | -0.005604 |
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.