Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007108 | ... | ... | 104 | 0 | 104 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.006995 | ... | ... | 102 | 0 | 102 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.006881 | ... | ... | 100 | 0 | 100 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.006764 | ... | ... | 98 | 0 | 98 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.00018 |
| -0.006645 | ... | ... | 96 | 0 | 96 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.006525 | ... | ... | 94 | 0 | 94 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000179 |
| -0.006403 | ... | ... | 92 | 0 | 92 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.00628 | ... | ... | 90 | 0 | 90 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000178 |
| -0.006155 | ... | ... | 88 | 0 | 88 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.006028 | ... | ... | 86 | 0 | 86 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000177 |
| -0.005901 | ... | ... | 84 | 0 | 84 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000318 |
| -0.005772 | ... | ... | 82 | 0 | 82 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000317 |
| -0.005642 | ... | ... | 80 | 0 | 80 | 118000 | 0.025 | 0 | 0.025 | ... | ... | -0.000316 |
| -0.005511 | ... | ... | 78 | 0 | 78 | 120000 | 0.025 | 0 | 0.025 | ... | ... | -0.000315 |
| -0.005379 | ... | ... | 76 | 0 | 76 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.00056 |
| -0.005246 | ... | ... | 74 | 0 | 74 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.000558 |
| -0.005112 | ... | ... | 72 | 0 | 72 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.000776 |
| -0.004978 | ... | ... | 70 | 0 | 70 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.000977 |
| -0.004842 | ... | ... | 68 | 0 | 68 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.001164 |
| -0.004706 | ... | ... | 66 | 0 | 66 | 132000 | 0.175 | 0 | 0.175 | ... | ... | -0.001516 |
| -0.004569 | ... | ... | 64 | 0 | 64 | 134000 | 0.200 | 0 | 0.200 | ... | ... | -0.001675 |
| -0.004432 | ... | ... | 62 | 0 | 62 | 136000 | 0.250 | 0 | 0.250 | ... | ... | -0.001984 |
| -0.004294 | ... | ... | 60 | 0 | 60 | 138000 | 0.325 | 0 | 0.325 | ... | ... | -0.002416 |
| -0.004155 | ... | ... | 58 | 0 | 58 | 140000 | 0.400 | 0 | 0.400 | ... | ... | -0.002814 |
| -0.004016 | ... | ... | 56 | 0 | 56 | 142000 | 0.475 | 0 | 0.475 | ... | ... | -0.003183 |
| -0.003959 | ... | ... | 54.025 | 0 | 54.025 | 144000 | 0.575 | 0 | 0.575 | ... | ... | -0.003645 |
| -0.003984 | ... | ... | 52.075 | 0 | 52.075 | 146000 | 0.700 | 0 | 0.700 | ... | ... | -0.004183 |
| -0.004088 | ... | ... | 50.150 | 0 | 50.150 | 148000 | 0.825 | 0 | 0.825 | ... | ... | -0.004676 |
| -0.004346 | ... | ... | 48.275 | 0 | 48.275 | 150000 | 0.975 | 0 | 0.975 | ... | ... | -0.005228 |
| -0.004669 | ... | ... | 46.425 | 0 | 46.425 | 152000 | 1.150 | 0 | 1.150 | ... | ... | -0.005824 |
| -0.005051 | ... | ... | 44.600 | 0 | 44.600 | 154000 | 1.350 | 0 | 1.350 | ... | ... | -0.006452 |
| -0.005553 | ... | ... | 42.825 | 0 | 42.825 | 156000 | 1.575 | 0 | 1.575 | ... | ... | -0.007101 |
| -0.006092 | ... | ... | 41.075 | 0 | 41.075 | 158000 | 1.825 | 0 | 1.825 | ... | ... | -0.007761 |
| -0.006657 | ... | ... | 39.350 | 0 | 39.350 | 160000 | 2.100 | 0 | 2.100 | ... | ... | -0.008425 |
| -0.007302 | ... | ... | 37.675 | 0 | 37.675 | 162000 | 2.400 | 0 | 2.400 | ... | ... | -0.009084 |
| -0.007952 | ... | ... | 36.025 | 0 | 36.025 | 164000 | 2.725 | -0.025 | 2.750 | ... | ... | -0.009731 |
| -0.008653 | ... | ... | 34.425 | 0 | 34.425 | 166000 | 3.100 | 0 | 3.100 | ... | ... | -0.010417 |
| -0.009339 | ... | ... | 32.850 | 0 | 32.850 | 168000 | 3.500 | -0.025 | 3.525 | ... | ... | -0.011072 |
| -0.010051 | ... | ... | 31.325 | 0 | 31.325 | 170000 | 3.950 | 0 | 3.950 | ... | ... | -0.011743 |
| -0.010731 | ... | ... | 29.850 | -0.025 | 29.825 | 172000 | 4.425 | -0.025 | 4.450 | ... | ... | -0.012368 |
| -0.011461 | ... | ... | 28.400 | 0 | 28.400 | 174000 | 4.950 | 0 | 4.950 | ... | ... | -0.012989 |
| -0.0121 | ... | ... | 27 | -0.025 | 26.975 | 176000 | 5.500 | -0.025 | 5.525 | ... | ... | -0.013554 |
| -0.012767 | ... | ... | 25.625 | 0 | 25.625 | 178000 | 6.100 | -0.025 | 6.125 | ... | ... | -0.014101 |
| -0.013375 | ... | ... | 24.325 | -0.025 | 24.300 | 180000 | 6.750 | 0 | 6.750 | ... | ... | -0.014621 |
| -0.013957 | ... | ... | 23.050 | -0.025 | 23.025 | 182000 | 7.425 | -0.025 | 7.450 | ... | ... | -0.015073 |
| -0.014507 | ... | ... | 21.825 | -0.025 | 21.800 | 184000 | 8.150 | -0.025 | 8.175 | ... | ... | -0.015489 |
| -0.015019 | ... | ... | 20.625 | 0 | 20.625 | 186000 | 8.925 | 0 | 8.925 | ... | ... | -0.015865 |
| -0.015458 | ... | ... | 19.500 | -0.025 | 19.475 | 188000 | 9.725 | -0.025 | 9.750 | ... | ... | -0.016166 |
| -0.015854 | ... | ... | 18.400 | -0.025 | 18.375 | 190000 | 10.575 | -0.025 | 10.600 | ... | ... | -0.016423 |
| -0.016205 | ... | ... | 17.350 | -0.025 | 17.325 | 192000 | 11.475 | -0.025 | 11.500 | ... | ... | -0.016633 |
| -0.016509 | ... | ... | 16.325 | 0 | 16.325 | 194000 | 12.425 | 0 | 12.425 | ... | ... | -0.016795 |
| -0.016738 | ... | ... | 15.375 | -0.025 | 15.350 | 196000 | 13.400 | -0.025 | 13.425 | ... | ... | -0.016881 |
| -0.01692 | ... | ... | 14.450 | -0.025 | 14.425 | 198000 | 14.425 | -0.025 | 14.450 | ... | ... | -0.01692 |
| -0.017057 | ... | ... | 13.575 | -0.025 | 13.550 | 200000 | 15.500 | -0.025 | 15.525 | ... | ... | -0.016914 |
| -0.017122 | ... | ... | 12.725 | -0.025 | 12.700 | 202000 | 16.600 | -0.025 | 16.625 | ... | ... | -0.016836 |
| -0.017145 | ... | ... | 11.925 | -0.025 | 11.900 | 204000 | 17.750 | -0.025 | 17.775 | ... | ... | -0.016717 |
| -0.01713 | ... | ... | 11.175 | -0.025 | 11.150 | 206000 | 18.950 | -0.025 | 18.975 | ... | ... | -0.016561 |
| -0.01705 | ... | ... | 10.450 | -0.025 | 10.425 | 208000 | 20.175 | -0.025 | 20.200 | ... | ... | -0.016341 |
| -0.01694 | ... | ... | 9.750 | 0 | 9.750 | 210000 | 21.450 | -0.025 | 21.475 | ... | ... | -0.016092 |
| -0.016772 | ... | ... | 9.125 | -0.025 | 9.100 | 212000 | 22.750 | -0.025 | 22.775 | ... | ... | -0.015787 |
| -0.016548 | ... | ... | 8.500 | -0.025 | 8.475 | 214000 | 24.100 | 0 | 24.100 | ... | ... | -0.015463 |
| -0.016308 | ... | ... | 7.925 | -0.025 | 7.900 | 216000 | 25.475 | 0 | 25.475 | ... | ... | -0.015091 |
| -0.016059 | ... | ... | 7.375 | 0 | 7.375 | 218000 | 26.875 | -0.025 | 26.900 | ... | ... | -0.014675 |
| -0.015731 | ... | ... | 6.875 | -0.025 | 6.850 | 220000 | 28.325 | 0 | 28.325 | ... | ... | -0.014258 |
| -0.015405 | ... | ... | 6.375 | 0 | 6.375 | 222000 | 29.800 | 0 | 29.800 | ... | ... | -0.013809 |
| -0.015006 | ... | ... | 5.925 | -0.025 | 5.900 | 224000 | 31.300 | -0.025 | 31.325 | ... | ... | -0.013331 |
| -0.01462 | ... | ... | 5.500 | -0.025 | 5.475 | 226000 | 32.825 | -0.025 | 32.850 | ... | ... | -0.01283 |
| -0.014213 | ... | ... | 5.100 | -0.025 | 5.075 | 228000 | 34.400 | 0 | 34.400 | ... | ... | -0.012357 |
| -0.013789 | ... | ... | 4.725 | -0.025 | 4.700 | 230000 | 36 | 0 | 36 | ... | ... | -0.011874 |
| -0.013353 | ... | ... | 4.375 | -0.025 | 4.350 | 232000 | 37.600 | -0.025 | 37.625 | ... | ... | -0.011338 |
| -0.012911 | ... | ... | 4.050 | -0.025 | 4.025 | 234000 | 39.250 | 0 | 39.250 | ... | ... | -0.010852 |
| -0.01247 | ... | ... | 3.725 | 0 | 3.725 | 236000 | 40.900 | -0.025 | 40.925 | ... | ... | -0.01032 |
| -0.012034 | ... | ... | 3.450 | 0 | 3.450 | 238000 | 42.600 | 0 | 42.600 | ... | ... | -0.009855 |
| -0.01155 | ... | ... | 3.175 | 0 | 3.175 | 240000 | 44.300 | -0.025 | 44.325 | ... | ... | -0.009352 |
| -0.011081 | ... | ... | 2.925 | 0 | 2.925 | 242000 | 46.050 | 0 | 46.050 | ... | ... | -0.008932 |
| -0.010633 | ... | ... | 2.700 | 0 | 2.700 | 244000 | 47.800 | 0 | 47.800 | ... | ... | -0.008483 |
| -0.010143 | ... | ... | 2.500 | -0.025 | 2.475 | 246000 | 49.550 | -0.025 | 49.575 | ... | ... | -0.008005 |
| -0.009683 | ... | ... | 2.300 | -0.025 | 2.275 | 248000 | 51.350 | 0 | 51.350 | ... | ... | -0.007632 |
| -0.009263 | ... | ... | 2.100 | 0 | 2.100 | 250000 | 53.150 | 0 | 53.150 | ... | ... | -0.007238 |
| -0.008809 | ... | ... | 1.950 | -0.025 | 1.925 | 252000 | 54.975 | 0 | 54.975 | ... | ... | -0.006895 |
| -0.008404 | ... | ... | 1.775 | 0 | 1.775 | 254000 | 56.825 | 0 | 56.825 | ... | ... | -0.006609 |
| -0.00797 | ... | ... | 1.625 | 0 | 1.625 | 256000 | 58.675 | 0 | 58.675 | ... | ... | -0.006311 |
| -0.007596 | ... | ... | 1.500 | 0 | 1.500 | 258000 | 60.550 | 0 | 60.550 | ... | ... | -0.006077 |
| -0.007198 | ... | ... | 1.375 | 0 | 1.375 | 260000 | 62.425 | 0 | 62.425 | ... | ... | -0.005834 |
| -0.006774 | ... | ... | 1.250 | 0 | 1.250 | 262000 | 64.325 | 0 | 64.325 | ... | ... | -0.005662 |
| -0.006425 | ... | ... | 1.150 | 0 | 1.150 | 264000 | 66.250 | 0 | 66.250 | ... | ... | -0.005564 |
| -0.006056 | ... | ... | 1.050 | 0 | 1.050 | 266000 | 68.175 | 0 | 68.175 | ... | ... | -0.005464 |
| -0.005666 | ... | ... | 0.975 | -0.025 | 0.950 | 268000 | 70.125 | 0 | 70.125 | ... | ... | -0.005442 |
| -0.005367 | ... | ... | 0.875 | 0 | 0.875 | 270000 | 72.075 | 0 | 72.075 | ... | ... | -0.005419 |
| -0.005053 | ... | ... | 0.800 | 0 | 0.800 | 272000 | 74.025 | 0 | 74.025 | ... | ... | -0.005395 |
| -0.004722 | ... | ... | 0.725 | 0 | 0.725 | 274000 | 76 | 0 | 76 | ... | ... | -0.005453 |
| -0.004501 | ... | ... | 0.675 | 0 | 0.675 | 276000 | 78 | 0 | 78 | ... | ... | -0.005594 |
| -0.00414 | ... | ... | 0.625 | -0.025 | 0.600 | 278000 | 80 | 0 | 80 | ... | ... | -0.005734 |
| -0.003895 | ... | ... | 0.550 | 0 | 0.550 | 280000 | 82 | 0 | 82 | ... | ... | -0.005874 |
| -0.003639 | ... | ... | 0.500 | 0 | 0.500 | 282000 | 84 | 0 | 84 | ... | ... | -0.006014 |
| -0.003372 | ... | ... | 0.475 | -0.025 | 0.450 | 284000 | 86 | 0 | 86 | ... | ... | -0.006154 |
| -0.003242 | ... | ... | 0.425 | 0 | 0.425 | 286000 | 88 | 0 | 88 | ... | ... | -0.006294 |
| -0.002954 | ... | ... | 0.375 | 0 | 0.375 | 288000 | 90 | 0 | 90 | ... | ... | -0.006434 |
| -0.002812 | ... | ... | 0.350 | 0 | 0.350 | 290000 | 92 | 0 | 92 | ... | ... | -0.006573 |
| -0.002664 | ... | ... | 0.325 | 0 | 0.325 | 292000 | 94 | 0 | 94 | ... | ... | -0.006712 |
| -0.002512 | ... | ... | 0.300 | 0 | 0.300 | 294000 | 96 | 0 | 96 | ... | ... | -0.006851 |
| -0.002182 | ... | ... | 0.275 | -0.025 | 0.250 | 296000 | 98 | 0 | 98 | ... | ... | -0.00699 |
| -0.002191 | ... | ... | 0.250 | 0 | 0.250 | 298000 | 100 | 0 | 100 | ... | ... | -0.007129 |
| -0.002022 | ... | ... | 0.225 | 0 | 0.225 | 300000 | 102 | 0 | 102 | ... | ... | -0.007267 |
| -0.001846 | ... | ... | 0.200 | 0 | 0.200 | 302000 | 104 | 0 | 104 | ... | ... | -0.007405 |
| -0.001664 | ... | ... | 0.175 | 0 | 0.175 | 304000 | 106 | 0 | 106 | ... | ... | -0.007543 |
| -0.001473 | ... | ... | 0.175 | -0.025 | 0.150 | 306000 | 108 | 0 | 108 | ... | ... | -0.007681 |
| -0.001478 | ... | ... | 0.150 | 0 | 0.150 | 308000 | 110 | 0 | 110 | ... | ... | -0.007818 |
| -0.001278 | ... | ... | 0.125 | 0 | 0.125 | 310000 | 112 | 0 | 112 | ... | ... | -0.007955 |
| -0.001282 | ... | ... | 0.125 | 0 | 0.125 | 312000 | 114 | 0 | 114 | ... | ... | -0.008092 |
| -0.00107 | ... | ... | 0.100 | 0 | 0.100 | 314000 | 116 | 0 | 116 | ... | ... | -0.008229 |
| -0.001073 | ... | ... | 0.100 | 0 | 0.100 | 316000 | 118 | 0 | 118 | ... | ... | -0.008366 |
| -0.001076 | ... | ... | 0.100 | 0 | 0.100 | 318000 | 120 | 0 | 120 | ... | ... | -0.008502 |
| -0.00085 | ... | ... | 0.075 | 0 | 0.075 | 320000 | 122 | 0 | 122 | ... | ... | -0.008639 |
| -0.000853 | ... | ... | 0.075 | 0 | 0.075 | 322000 | 124 | 0 | 124 | ... | ... | -0.008775 |
| -0.000855 | ... | ... | 0.075 | 0 | 0.075 | 324000 | 126 | 0 | 126 | ... | ... | -0.00891 |
| -0.00061 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 128 | 0 | 128 | ... | ... | -0.009046 |
| -0.000612 | ... | ... | 0.050 | 0 | 0.050 | 328000 | 130 | 0 | 130 | ... | ... | -0.009181 |
| -0.000613 | ... | ... | 0.050 | 0 | 0.050 | 330000 | 132 | 0 | 132 | ... | ... | -0.009316 |
| -0.000615 | ... | ... | 0.050 | 0 | 0.050 | 332000 | 134 | 0 | 134 | ... | ... | -0.009451 |
| -0.000616 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 136 | 0 | 136 | ... | ... | -0.009586 |
| -0.000343 | ... | ... | 0.050 | -0.025 | 0.025 | 336000 | 138 | 0 | 138 | ... | ... | -0.00972 |
| -0.000344 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 140 | 0 | 140 | ... | ... | -0.009854 |
| -0.000344 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 142 | 0 | 142 | ... | ... | -0.009988 |
| -0.000345 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 144 | 0 | 144 | ... | ... | -0.010122 |
| -0.000346 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 146 | 0 | 146 | ... | ... | -0.010256 |
| -0.000346 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 148 | 0 | 148 | ... | ... | -0.010389 |
| -0.000347 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 150 | 0 | 150 | ... | ... | -0.010522 |
| -0.000348 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 152 | 0 | 152 | ... | ... | -0.010655 |
| -0.000348 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 154 | 0 | 154 | ... | ... | -0.010787 |
| -0.000349 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 156 | 0 | 156 | ... | ... | -0.01092 |
| -0.000349 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 158 | 0 | 158 | ... | ... | -0.011052 |
| -0.00035 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 160 | 0 | 160 | ... | ... | -0.011184 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 162 | 0 | 162 | ... | ... | -0.011315 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 164 | 0 | 164 | ... | ... | -0.011447 |
| -0.000193 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 166 | 0 | 166 | ... | ... | -0.011578 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 168 | 0 | 168 | ... | ... | -0.011709 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 170 | 0 | 170 | ... | ... | -0.01184 |
| -0.000194 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 172 | 0 | 172 | ... | ... | -0.01197 |
| -0.000195 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 174 | 0 | 174 | ... | ... | -0.0121 |
| -0.000195 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 176 | 0 | 176 | ... | ... | -0.01223 |
| -0.000195 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 178 | 0 | 178 | ... | ... | -0.01236 |
| -0.000195 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 180 | 0 | 180 | ... | ... | -0.01249 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 182 | 0 | 182 | ... | ... | -0.012619 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 184 | 0 | 184 | ... | ... | -0.012748 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 186 | 0 | 186 | ... | ... | -0.012877 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 188 | 0 | 188 | ... | ... | -0.013006 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 190 | 0 | 190 | ... | ... | -0.013134 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 192 | 0 | 192 | ... | ... | -0.013262 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 194 | 0 | 194 | ... | ... | -0.01339 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 196 | 0 | 196 | ... | ... | -0.013518 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 198 | 0 | 198 | ... | ... | -0.013645 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 200 | 0 | 200 | ... | ... | -0.013772 |
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.