Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008086 | ... | ... | ... | ... | 101 | 90000 | 0.013 | ... | ... | ... | ... | -0.000223 |
| -0.007951 | ... | ... | 99 | 0 | 99 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.007813 | ... | ... | 97 | 0 | 97 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000222 |
| -0.007674 | ... | ... | 95 | 0 | 95 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.007533 | ... | ... | 93 | 0 | 93 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000221 |
| -0.007389 | ... | ... | 91 | 0 | 91 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00022 |
| -0.007244 | ... | ... | 89 | 0 | 89 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.007098 | ... | ... | 87 | 0 | 87 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000219 |
| -0.006949 | ... | ... | 85 | 0 | 85 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000218 |
| -0.0068 | ... | ... | 83 | 0 | 83 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.006649 | ... | ... | 81 | 0 | 81 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000217 |
| -0.006496 | ... | ... | 79 | 0 | 79 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000216 |
| -0.006343 | ... | ... | 77 | 0 | 77 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000215 |
| -0.006188 | ... | ... | 75 | 0 | 75 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000386 |
| -0.006033 | ... | ... | 73 | 0 | 73 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000385 |
| -0.005876 | ... | ... | 71 | 0 | 71 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000383 |
| -0.005719 | ... | ... | 69 | 0 | 69 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.000681 |
| -0.00556 | ... | ... | 67 | 0 | 67 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.000678 |
| -0.005401 | ... | ... | 65 | 0 | 65 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.000942 |
| -0.005241 | ... | ... | 63 | 0 | 63 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.001184 |
| -0.00508 | ... | ... | 61 | 0 | 61 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.001409 |
| -0.004919 | ... | ... | 59 | 0 | 59 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.001831 |
| -0.004757 | ... | ... | 57 | 0 | 57 | 134000 | 0.200 | 0 | 0.200 | ... | ... | -0.002021 |
| -0.004595 | ... | ... | 55 | 0 | 55 | 136000 | 0.275 | 0 | 0.275 | ... | ... | -0.002574 |
| -0.004431 | ... | ... | 53 | 0 | 53 | 138000 | 0.325 | 0 | 0.325 | ... | ... | -0.002906 |
| -0.004268 | ... | ... | 51 | 0 | 51 | 140000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.003378 |
| -0.00432 | ... | ... | 49.050 | 0 | 49.050 | 142000 | 0.500 | 0 | 0.500 | ... | ... | -0.003963 |
| -0.004369 | ... | ... | 47.100 | 0 | 47.100 | 144000 | 0.625 | 0 | 0.625 | ... | ... | -0.004636 |
| -0.004623 | ... | ... | 45.200 | 0 | 45.200 | 146000 | 0.750 | 0 | 0.750 | ... | ... | -0.005247 |
| -0.004967 | ... | ... | 43.350 | -0.025 | 43.325 | 148000 | 0.900 | 0 | 0.900 | ... | ... | -0.005925 |
| -0.005486 | ... | ... | 41.500 | 0 | 41.500 | 150000 | 1.075 | 0 | 1.075 | ... | ... | -0.00665 |
| -0.006065 | ... | ... | 39.700 | 0 | 39.700 | 152000 | 1.275 | 0 | 1.275 | ... | ... | -0.007408 |
| -0.006692 | ... | ... | 37.925 | 0 | 37.925 | 154000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.008185 |
| -0.007354 | ... | ... | 36.200 | -0.025 | 36.175 | 156000 | 1.775 | 0 | 1.775 | ... | ... | -0.009056 |
| -0.008195 | ... | ... | 34.500 | 0 | 34.500 | 158000 | 2.050 | -0.025 | 2.075 | ... | ... | -0.009828 |
| -0.008958 | ... | ... | 32.850 | -0.025 | 32.825 | 160000 | 2.375 | -0.025 | 2.400 | ... | ... | -0.010663 |
| -0.009782 | ... | ... | 31.225 | -0.025 | 31.200 | 162000 | 2.750 | 0 | 2.750 | ... | ... | -0.011535 |
| -0.010647 | ... | ... | 29.650 | -0.025 | 29.625 | 164000 | 3.150 | 0 | 3.150 | ... | ... | -0.012357 |
| -0.011532 | ... | ... | 28.125 | -0.025 | 28.100 | 166000 | 3.575 | -0.025 | 3.600 | ... | ... | -0.013123 |
| -0.01242 | ... | ... | 26.625 | 0 | 26.625 | 168000 | 4.050 | -0.025 | 4.075 | ... | ... | -0.013888 |
| -0.01324 | ... | ... | 25.175 | 0 | 25.175 | 170000 | 4.575 | -0.025 | 4.600 | ... | ... | -0.014634 |
| -0.014041 | ... | ... | 23.800 | -0.025 | 23.775 | 172000 | 5.150 | -0.025 | 5.175 | ... | ... | -0.015349 |
| -0.014808 | ... | ... | 22.450 | -0.025 | 22.425 | 174000 | 5.775 | 0 | 5.775 | ... | ... | -0.016022 |
| -0.015532 | ... | ... | 21.150 | -0.025 | 21.125 | 176000 | 6.425 | -0.025 | 6.450 | ... | ... | -0.016598 |
| -0.016204 | ... | ... | 19.900 | -0.025 | 19.875 | 178000 | 7.150 | 0 | 7.150 | ... | ... | -0.017162 |
| -0.016816 | ... | ... | 18.675 | 0 | 18.675 | 180000 | 7.900 | -0.025 | 7.925 | ... | ... | -0.01762 |
| -0.017325 | ... | ... | 17.525 | -0.025 | 17.500 | 182000 | 8.700 | -0.025 | 8.725 | ... | ... | -0.018012 |
| -0.017805 | ... | ... | 16.425 | -0.025 | 16.400 | 184000 | 9.550 | -0.025 | 9.575 | ... | ... | -0.018333 |
| -0.018214 | ... | ... | 15.375 | -0.025 | 15.350 | 186000 | 10.450 | -0.025 | 10.475 | ... | ... | -0.018581 |
| -0.01855 | ... | ... | 14.375 | -0.025 | 14.350 | 188000 | 11.400 | -0.025 | 11.425 | ... | ... | -0.018756 |
| -0.018776 | ... | ... | 13.400 | -0.025 | 13.375 | 190000 | 12.400 | -0.025 | 12.425 | ... | ... | -0.018857 |
| -0.018967 | ... | ... | 12.500 | -0.025 | 12.475 | 192000 | 13.450 | -0.025 | 13.475 | ... | ... | -0.018886 |
| -0.019051 | ... | ... | 11.625 | -0.025 | 11.600 | 194000 | 14.550 | -0.025 | 14.575 | ... | ... | -0.018845 |
| -0.019105 | ... | ... | 10.800 | 0 | 10.800 | 196000 | 15.675 | -0.025 | 15.700 | ... | ... | -0.018701 |
| -0.019059 | ... | ... | 10.025 | 0 | 10.025 | 198000 | 16.875 | -0.025 | 16.900 | ... | ... | -0.018532 |
| -0.018917 | ... | ... | 9.300 | -0.025 | 9.275 | 200000 | 18.100 | -0.025 | 18.125 | ... | ... | -0.018269 |
| -0.018762 | ... | ... | 8.625 | -0.025 | 8.600 | 202000 | 19.375 | 0 | 19.375 | ... | ... | -0.017957 |
| -0.018521 | ... | ... | 7.975 | -0.025 | 7.950 | 204000 | 20.675 | -0.025 | 20.700 | ... | ... | -0.01756 |
| -0.018242 | ... | ... | 7.350 | 0 | 7.350 | 206000 | 22.025 | -0.025 | 22.050 | ... | ... | -0.017127 |
| -0.01789 | ... | ... | 6.800 | -0.025 | 6.775 | 208000 | 23.425 | -0.025 | 23.450 | ... | ... | -0.016667 |
| -0.017516 | ... | ... | 6.250 | 0 | 6.250 | 210000 | 24.850 | -0.025 | 24.875 | ... | ... | -0.016144 |
| -0.017082 | ... | ... | 5.750 | 0 | 5.750 | 212000 | 26.325 | -0.025 | 26.350 | ... | ... | -0.015614 |
| -0.016594 | ... | ... | 5.300 | -0.025 | 5.275 | 214000 | 27.825 | -0.025 | 27.850 | ... | ... | -0.015036 |
| -0.016112 | ... | ... | 4.875 | -0.025 | 4.850 | 216000 | 29.350 | -0.025 | 29.375 | ... | ... | -0.014417 |
| -0.015594 | ... | ... | 4.450 | 0 | 4.450 | 218000 | 30.925 | 0 | 30.925 | ... | ... | -0.013822 |
| -0.015045 | ... | ... | 4.100 | -0.025 | 4.075 | 220000 | 32.525 | 0 | 32.525 | ... | ... | -0.013205 |
| -0.014473 | ... | ... | 3.750 | -0.025 | 3.725 | 222000 | 34.150 | 0 | 34.150 | ... | ... | -0.012575 |
| -0.013885 | ... | ... | 3.425 | -0.025 | 3.400 | 224000 | 35.800 | 0 | 35.800 | ... | ... | -0.011938 |
| -0.01329 | ... | ... | 3.125 | -0.025 | 3.100 | 226000 | 37.475 | -0.025 | 37.500 | ... | ... | -0.011304 |
| -0.012773 | ... | ... | 2.850 | 0 | 2.850 | 228000 | 39.175 | -0.025 | 39.200 | ... | ... | -0.010682 |
| -0.012113 | ... | ... | 2.600 | -0.025 | 2.575 | 230000 | 40.900 | -0.025 | 40.925 | ... | ... | -0.01008 |
| -0.01155 | ... | ... | 2.375 | -0.025 | 2.350 | 232000 | 42.650 | -0.025 | 42.675 | ... | ... | -0.009507 |
| -0.011017 | ... | ... | 2.150 | 0 | 2.150 | 234000 | 44.425 | -0.025 | 44.450 | ... | ... | -0.008973 |
| -0.010432 | ... | ... | 1.950 | 0 | 1.950 | 236000 | 46.225 | 0 | 46.225 | ... | ... | -0.008487 |
| -0.00989 | ... | ... | 1.775 | 0 | 1.775 | 238000 | 48.025 | -0.025 | 48.050 | ... | ... | -0.007969 |
| -0.0093 | ... | ... | 1.600 | 0 | 1.600 | 240000 | 49.875 | 0 | 49.875 | ... | ... | -0.007604 |
| -0.008768 | ... | ... | 1.450 | 0 | 1.450 | 242000 | 51.725 | 0 | 51.725 | ... | ... | -0.007219 |
| -0.008307 | ... | ... | 1.325 | 0 | 1.325 | 244000 | 53.575 | 0 | 53.575 | ... | ... | -0.006815 |
| -0.007811 | ... | ... | 1.200 | 0 | 1.200 | 246000 | 55.450 | 0 | 55.450 | ... | ... | -0.006491 |
| -0.007279 | ... | ... | 1.075 | 0 | 1.075 | 248000 | 57.350 | 0 | 57.350 | ... | ... | -0.006255 |
| -0.006837 | ... | ... | 0.975 | 0 | 0.975 | 250000 | 59.250 | -0.025 | 59.275 | ... | ... | -0.006011 |
| -0.006366 | ... | ... | 0.875 | 0 | 0.875 | 252000 | 61.175 | -0.025 | 61.200 | ... | ... | -0.005863 |
| -0.006004 | ... | ... | 0.800 | 0 | 0.800 | 254000 | 63.125 | 0 | 63.125 | ... | ... | -0.005817 |
| -0.005475 | ... | ... | 0.725 | -0.025 | 0.700 | 256000 | 65.075 | 0 | 65.075 | ... | ... | -0.005769 |
| -0.005216 | ... | ... | 0.650 | 0 | 0.650 | 258000 | 67.050 | 0 | 67.050 | ... | ... | -0.005826 |
| -0.004786 | ... | ... | 0.575 | 0 | 0.575 | 260000 | 69.025 | 0 | 69.025 | ... | ... | -0.005883 |
| -0.004495 | ... | ... | 0.525 | 0 | 0.525 | 262000 | 71 | 0 | 71 | ... | ... | -0.005939 |
| -0.00419 | ... | ... | 0.475 | 0 | 0.475 | 264000 | 73 | 0 | 73 | ... | ... | -0.006104 |
| -0.003869 | ... | ... | 0.425 | 0 | 0.425 | 266000 | 75 | 0 | 75 | ... | ... | -0.006268 |
| -0.003531 | ... | ... | 0.375 | 0 | 0.375 | 268000 | 77 | 0 | 77 | ... | ... | -0.006433 |
| -0.003175 | ... | ... | 0.350 | -0.025 | 0.325 | 270000 | 79 | 0 | 79 | ... | ... | -0.006597 |
| -0.002997 | ... | ... | 0.300 | 0 | 0.300 | 272000 | 81 | 0 | 81 | ... | ... | -0.00676 |
| -0.002813 | ... | ... | 0.275 | 0 | 0.275 | 274000 | 83 | 0 | 83 | ... | ... | -0.006924 |
| -0.002621 | ... | ... | 0.250 | 0 | 0.250 | 276000 | 85 | 0 | 85 | ... | ... | -0.007087 |
| -0.002421 | ... | ... | 0.225 | 0 | 0.225 | 278000 | 87 | 0 | 87 | ... | ... | -0.007251 |
| -0.002214 | ... | ... | 0.200 | 0 | 0.200 | 280000 | 89 | 0 | 89 | ... | ... | -0.007414 |
| -0.001997 | ... | ... | 0.175 | 0 | 0.175 | 282000 | 91 | 0 | 91 | ... | ... | -0.007576 |
| -0.00177 | ... | ... | 0.150 | 0 | 0.150 | 284000 | 93 | 0 | 93 | ... | ... | -0.007739 |
| -0.001777 | ... | ... | 0.150 | 0 | 0.150 | 286000 | 95 | 0 | 95 | ... | ... | -0.007901 |
| -0.001538 | ... | ... | 0.125 | 0 | 0.125 | 288000 | 97 | 0 | 97 | ... | ... | -0.008063 |
| -0.001286 | ... | ... | 0.100 | 0 | 0.100 | 290000 | 99 | 0 | 99 | ... | ... | -0.008225 |
| -0.001291 | ... | ... | 0.100 | 0 | 0.100 | 292000 | 101 | 0 | 101 | ... | ... | -0.008387 |
| -0.001021 | ... | ... | 0.100 | -0.025 | 0.075 | 294000 | 103 | 0 | 103 | ... | ... | -0.008548 |
| -0.001025 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 105 | 0 | 105 | ... | ... | -0.00871 |
| -0.001028 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 107 | 0 | 107 | ... | ... | -0.008871 |
| -0.000735 | ... | ... | 0.075 | -0.025 | 0.050 | 300000 | 109 | 0 | 109 | ... | ... | -0.009032 |
| -0.000737 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 111 | 0 | 111 | ... | ... | -0.009192 |
| -0.000739 | ... | ... | 0.050 | 0 | 0.050 | 304000 | 113 | 0 | 113 | ... | ... | -0.009352 |
| -0.000741 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 115 | 0 | 115 | ... | ... | -0.009512 |
| -0.000743 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 117 | 0 | 117 | ... | ... | -0.009672 |
| -0.000415 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 119 | 0 | 119 | ... | ... | -0.009832 |
| -0.000416 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 121 | 0 | 121 | ... | ... | -0.009991 |
| -0.000417 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 123 | 0 | 123 | ... | ... | -0.010151 |
| -0.000417 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 125 | 0 | 125 | ... | ... | -0.010309 |
| -0.000418 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 127 | 0 | 127 | ... | ... | -0.010468 |
| -0.000419 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 129 | 0 | 129 | ... | ... | -0.010627 |
| -0.00042 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 131 | 0 | 131 | ... | ... | -0.010785 |
| -0.000421 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 133 | 0 | 133 | ... | ... | -0.010943 |
| -0.000422 | ... | ... | 0.025 | 0 | 0.025 | 326000 | 135 | 0 | 135 | ... | ... | -0.011101 |
| -0.000233 | ... | ... | 0.025 | -0.013 | 0.013 | 328000 | 137 | 0 | 137 | ... | ... | -0.011258 |
| -0.000233 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 139 | 0 | 139 | ... | ... | -0.011415 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 141 | 0 | 141 | ... | ... | -0.011572 |
| -0.000234 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 143 | 0 | 143 | ... | ... | -0.011729 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 145 | 0 | 145 | ... | ... | -0.011886 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 147 | 0 | 147 | ... | ... | -0.012042 |
| -0.000235 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 149 | 0 | 149 | ... | ... | -0.012198 |
| -0.000236 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 151 | 0 | 151 | ... | ... | -0.012354 |
| -0.000236 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 153 | 0 | 153 | ... | ... | -0.01251 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 155 | 0 | 155 | ... | ... | -0.012665 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 157 | 0 | 157 | ... | ... | -0.01282 |
| -0.000237 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 159 | 0 | 159 | ... | ... | -0.012975 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 161 | 0 | 161 | ... | ... | -0.013129 |
| -0.000238 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 163 | 0 | 163 | ... | ... | -0.013284 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 165 | 0 | 165 | ... | ... | -0.013438 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 167 | 0 | 167 | ... | ... | -0.013592 |
| -0.000239 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 169 | 0 | 169 | ... | ... | -0.013745 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 171 | 0 | 171 | ... | ... | -0.013898 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 173 | 0 | 173 | ... | ... | -0.014052 |
| -0.00024 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 175 | 0 | 175 | ... | ... | -0.014204 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 177 | 0 | 177 | ... | ... | -0.014357 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 179 | 0 | 179 | ... | ... | -0.014509 |
| -0.000241 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 181 | 0 | 181 | ... | ... | -0.014661 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 183 | 0 | 183 | ... | ... | -0.014813 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 185 | 0 | 185 | ... | ... | -0.014965 |
| -0.000242 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 187 | 0 | 187 | ... | ... | -0.015116 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 189 | 0 | 189 | ... | ... | -0.015267 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 191 | 0 | 191 | ... | ... | -0.015418 |
| -0.000243 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 193 | 0 | 193 | ... | ... | -0.015569 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 195 | 0 | 195 | ... | ... | -0.015719 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 197 | 0 | 197 | ... | ... | -0.015869 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 199 | 0 | 199 | ... | ... | -0.016019 |
| -0.000244 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 201 | 0 | 201 | ... | ... | -0.016168 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 203 | 0 | 203 | ... | ... | -0.016317 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 205 | 0 | 205 | ... | ... | -0.016466 |
| -0.000245 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 207 | 0 | 207 | ... | ... | -0.016615 |
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.