Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006562 | ... | ... | 99 | 0.225 | 99.225 | 88000 | 0.075 | 0 | 0.075 | ... | ... | -0.000733 |
| -0.006465 | ... | ... | 97 | 0.225 | 97.225 | 90000 | 0.100 | 0 | 0.100 | ... | ... | -0.000926 |
| -0.006365 | ... | ... | 95 | 0.225 | 95.225 | 92000 | 0.100 | 0 | 0.100 | ... | ... | -0.000923 |
| -0.006262 | ... | ... | 93 | 0.225 | 93.225 | 94000 | 0.100 | 0 | 0.100 | ... | ... | -0.00092 |
| -0.006156 | ... | ... | 91 | 0.225 | 91.225 | 96000 | 0.125 | 0 | 0.125 | ... | ... | -0.001099 |
| -0.006047 | ... | ... | 89 | 0.225 | 89.225 | 98000 | 0.125 | 0 | 0.125 | ... | ... | -0.001095 |
| -0.005935 | ... | ... | 87 | 0.225 | 87.225 | 100000 | 0.150 | 0 | 0.150 | ... | ... | -0.001264 |
| -0.005822 | ... | ... | 85 | 0.225 | 85.225 | 102000 | 0.150 | 0 | 0.150 | ... | ... | -0.001259 |
| -0.005706 | ... | ... | 83 | 0.225 | 83.225 | 104000 | 0.175 | 0 | 0.175 | ... | ... | -0.001418 |
| -0.005588 | ... | ... | 81 | 0.225 | 81.225 | 106000 | 0.200 | 0 | 0.200 | ... | ... | -0.001571 |
| -0.005468 | ... | ... | 79 | 0.225 | 79.225 | 108000 | 0.200 | 0 | 0.200 | ... | ... | -0.001564 |
| -0.005347 | ... | ... | 77 | 0.225 | 77.225 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.001708 |
| -0.005223 | ... | ... | 75 | 0.225 | 75.225 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.001847 |
| -0.005098 | ... | ... | 73 | 0.225 | 73.225 | 114000 | 0.275 | 0 | 0.275 | ... | ... | -0.00198 |
| -0.004972 | ... | ... | 71 | 0.225 | 71.225 | 116000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.001969 |
| -0.004844 | ... | ... | 69 | 0.225 | 69.225 | 118000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002095 |
| -0.004715 | ... | ... | 67 | 0.225 | 67.225 | 120000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002216 |
| -0.004585 | ... | ... | 65 | 0.225 | 65.225 | 122000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002331 |
| -0.004454 | ... | ... | 63 | 0.225 | 63.225 | 124000 | 0.400 | 0 | 0.400 | ... | ... | -0.002566 |
| -0.004321 | ... | ... | 61 | 0.225 | 61.225 | 126000 | 0.425 | 0 | 0.425 | ... | ... | -0.002669 |
| -0.004188 | ... | ... | 59 | 0.225 | 59.225 | 128000 | 0.450 | 0 | 0.450 | ... | ... | -0.002767 |
| -0.004053 | ... | ... | 57 | 0.225 | 57.225 | 130000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.00286 |
| -0.003918 | ... | ... | 55 | 0.225 | 55.225 | 132000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003059 |
| -0.003782 | ... | ... | 53 | 0.225 | 53.225 | 134000 | 0.575 | 0 | 0.575 | ... | ... | -0.003246 |
| -0.003645 | ... | ... | 51 | 0.225 | 51.225 | 136000 | 0.625 | 0 | 0.625 | ... | ... | -0.003422 |
| -0.003573 | ... | ... | 49.025 | 0.225 | 49.250 | 138000 | 0.675 | 0 | 0.675 | ... | ... | -0.003587 |
| -0.003499 | ... | ... | 47.050 | 0.225 | 47.275 | 140000 | 0.725 | 0 | 0.725 | ... | ... | -0.003742 |
| -0.003425 | ... | ... | 45.075 | 0.225 | 45.300 | 142000 | 0.775 | 0 | 0.775 | ... | ... | -0.003885 |
| -0.003415 | ... | ... | 43.125 | 0.225 | 43.350 | 144000 | 0.850 | 0 | 0.850 | ... | ... | -0.004107 |
| -0.003466 | ... | ... | 41.200 | 0.225 | 41.425 | 146000 | 0.925 | 0 | 0.925 | ... | ... | -0.00431 |
| -0.003513 | ... | ... | 39.275 | 0.225 | 39.500 | 148000 | 1.025 | 0.025 | 1 | ... | ... | -0.004577 |
| -0.003557 | ... | ... | 37.350 | 0.225 | 37.575 | 150000 | 1.125 | 0.025 | 1.100 | ... | ... | -0.004819 |
| -0.003717 | ... | ... | 35.475 | 0.225 | 35.700 | 152000 | 1.225 | 0 | 1.225 | ... | ... | -0.005038 |
| -0.003867 | ... | ... | 33.625 | 0.200 | 33.825 | 154000 | 1.350 | 0 | 1.350 | ... | ... | -0.005302 |
| -0.00412 | ... | ... | 31.775 | 0.225 | 32 | 156000 | 1.500 | 0 | 1.500 | ... | ... | -0.0056 |
| -0.004354 | ... | ... | 29.975 | 0.200 | 30.175 | 158000 | 1.650 | -0.025 | 1.675 | ... | ... | -0.005861 |
| -0.004621 | ... | ... | 28.200 | 0.175 | 28.375 | 160000 | 1.850 | -0.025 | 1.875 | ... | ... | -0.0062 |
| -0.004961 | ... | ... | 26.450 | 0.175 | 26.625 | 162000 | 2.075 | -0.025 | 2.100 | ... | ... | -0.006542 |
| -0.005312 | ... | ... | 24.725 | 0.175 | 24.900 | 164000 | 2.325 | -0.050 | 2.375 | ... | ... | -0.006877 |
| -0.005709 | ... | ... | 23.050 | 0.175 | 23.225 | 166000 | 2.600 | -0.050 | 2.650 | ... | ... | -0.007196 |
| -0.006135 | ... | ... | 21.425 | 0.175 | 21.600 | 168000 | 2.925 | -0.050 | 2.975 | ... | ... | -0.007534 |
| -0.006534 | ... | ... | 19.850 | 0.150 | 20 | 170000 | 3.275 | -0.075 | 3.350 | ... | ... | -0.007833 |
| -0.006934 | ... | ... | 18.300 | 0.150 | 18.450 | 172000 | 3.700 | -0.050 | 3.750 | ... | ... | -0.008158 |
| -0.007353 | ... | ... | 16.825 | 0.150 | 16.975 | 174000 | 4.150 | -0.075 | 4.225 | ... | ... | -0.008419 |
| -0.007739 | ... | ... | 15.375 | 0.175 | 15.550 | 176000 | 4.675 | -0.050 | 4.725 | ... | ... | -0.008672 |
| -0.008078 | ... | ... | 14.025 | 0.150 | 14.175 | 178000 | 5.225 | -0.075 | 5.300 | ... | ... | -0.00884 |
| -0.008358 | ... | ... | 12.700 | 0.150 | 12.850 | 180000 | 5.850 | -0.075 | 5.925 | ... | ... | -0.008973 |
| -0.008595 | ... | ... | 11.450 | 0.150 | 11.600 | 182000 | 6.550 | -0.050 | 6.600 | ... | ... | -0.009058 |
| -0.008752 | ... | ... | 10.250 | 0.150 | 10.400 | 184000 | 7.275 | -0.075 | 7.350 | ... | ... | -0.00903 |
| -0.008818 | ... | ... | 9.100 | 0.150 | 9.250 | 186000 | 8.075 | -0.075 | 8.150 | ... | ... | -0.008937 |
| -0.008813 | ... | ... | 8.025 | 0.150 | 8.175 | 188000 | 8.925 | -0.075 | 9 | ... | ... | -0.008745 |
| -0.008704 | ... | ... | 7.025 | 0.125 | 7.150 | 190000 | 9.850 | -0.075 | 9.925 | ... | ... | -0.008476 |
| -0.008512 | ... | ... | 6.075 | 0.125 | 6.200 | 192000 | 10.825 | -0.100 | 10.925 | ... | ... | -0.0081 |
| -0.008234 | ... | ... | 5.225 | 0.100 | 5.325 | 194000 | 11.875 | -0.125 | 12 | ... | ... | -0.007641 |
| -0.007902 | ... | ... | 4.450 | 0.100 | 4.550 | 196000 | 13.050 | -0.125 | 13.175 | ... | ... | -0.007164 |
| -0.007497 | ... | ... | 3.800 | 0.050 | 3.850 | 198000 | 14.300 | -0.150 | 14.450 | ... | ... | -0.006623 |
| -0.0071 | ... | ... | 3.225 | 0.050 | 3.275 | 200000 | 15.650 | -0.175 | 15.825 | ... | ... | -0.006067 |
| -0.006668 | ... | ... | 2.725 | 0.050 | 2.775 | 202000 | 17.125 | -0.175 | 17.300 | ... | ... | -0.005562 |
| -0.006226 | ... | ... | 2.325 | 0.025 | 2.350 | 204000 | 18.650 | -0.200 | 18.850 | ... | ... | -0.005027 |
| -0.005801 | ... | ... | 1.975 | 0.025 | 2 | 206000 | 20.275 | -0.175 | 20.450 | ... | ... | -0.004571 |
| -0.005373 | ... | ... | 1.675 | 0.025 | 1.700 | 208000 | 21.950 | -0.175 | 22.125 | ... | ... | -0.004135 |
| -0.004965 | ... | ... | 1.425 | 0.025 | 1.450 | 210000 | 23.650 | -0.200 | 23.850 | ... | ... | -0.003689 |
| -0.004602 | ... | ... | 1.225 | 0.025 | 1.250 | 212000 | 25.425 | -0.200 | 25.625 | ... | ... | -0.003356 |
| -0.004172 | ... | ... | 1.050 | 0 | 1.050 | 214000 | 27.250 | -0.200 | 27.450 | ... | ... | -0.003105 |
| -0.003823 | ... | ... | 0.900 | 0 | 0.900 | 216000 | 29.100 | -0.200 | 29.300 | ... | ... | -0.002894 |
| -0.003502 | ... | ... | 0.775 | 0 | 0.775 | 218000 | 30.975 | -0.225 | 31.200 | ... | ... | -0.002729 |
| -0.003226 | ... | ... | 0.675 | 0 | 0.675 | 220000 | 32.900 | -0.200 | 33.100 | ... | ... | -0.002683 |
| -0.003008 | ... | ... | 0.600 | 0 | 0.600 | 222000 | 34.825 | -0.225 | 35.050 | ... | ... | -0.002632 |
| -0.002863 | ... | ... | 0.525 | 0.025 | 0.550 | 224000 | 36.800 | -0.225 | 37.025 | ... | ... | -0.00271 |
| -0.002705 | ... | ... | 0.475 | 0.025 | 0.500 | 226000 | 38.775 | -0.225 | 39 | ... | ... | -0.002787 |
| -0.002532 | ... | ... | 0.450 | 0 | 0.450 | 228000 | 40.775 | -0.225 | 41 | ... | ... | -0.002929 |
| -0.002455 | ... | ... | 0.425 | 0 | 0.425 | 230000 | 42.775 | -0.225 | 43 | ... | ... | -0.003071 |
| -0.002371 | ... | ... | 0.400 | 0 | 0.400 | 232000 | 44.775 | -0.225 | 45 | ... | ... | -0.003213 |
| -0.002282 | ... | ... | 0.375 | 0 | 0.375 | 234000 | 46.775 | -0.225 | 47 | ... | ... | -0.003354 |
| -0.002186 | ... | ... | 0.350 | 0 | 0.350 | 236000 | 48.775 | -0.225 | 49 | ... | ... | -0.003496 |
| -0.002085 | ... | ... | 0.325 | 0 | 0.325 | 238000 | 50.775 | -0.225 | 51 | ... | ... | -0.003637 |
| -0.001978 | ... | ... | 0.300 | 0 | 0.300 | 240000 | 52.775 | -0.225 | 53 | ... | ... | -0.003778 |
| -0.001994 | ... | ... | 0.300 | 0 | 0.300 | 242000 | 54.775 | -0.225 | 55 | ... | ... | -0.003919 |
| -0.001879 | ... | ... | 0.275 | 0 | 0.275 | 244000 | 56.775 | -0.225 | 57 | ... | ... | -0.004059 |
| -0.001758 | ... | ... | 0.250 | 0 | 0.250 | 246000 | 58.775 | -0.225 | 59 | ... | ... | -0.004199 |
| -0.001771 | ... | ... | 0.250 | 0 | 0.250 | 248000 | 60.775 | -0.225 | 61 | ... | ... | -0.004339 |
| -0.001642 | ... | ... | 0.225 | 0 | 0.225 | 250000 | 62.775 | -0.225 | 63 | ... | ... | -0.004479 |
| -0.001653 | ... | ... | 0.225 | 0 | 0.225 | 252000 | 64.775 | -0.225 | 65 | ... | ... | -0.004619 |
| -0.001663 | ... | ... | 0.225 | 0 | 0.225 | 254000 | 66.775 | -0.225 | 67 | ... | ... | -0.004758 |
| -0.001524 | ... | ... | 0.200 | 0 | 0.200 | 256000 | 68.775 | -0.225 | 69 | ... | ... | -0.004897 |
| -0.001533 | ... | ... | 0.200 | 0 | 0.200 | 258000 | 70.775 | -0.225 | 71 | ... | ... | -0.005036 |
| -0.001542 | ... | ... | 0.200 | 0 | 0.200 | 260000 | 72.775 | -0.225 | 73 | ... | ... | -0.005174 |
| -0.001394 | ... | ... | 0.175 | 0 | 0.175 | 262000 | 74.775 | -0.225 | 75 | ... | ... | -0.005312 |
| -0.001401 | ... | ... | 0.175 | 0 | 0.175 | 264000 | 76.775 | -0.225 | 77 | ... | ... | -0.00545 |
| -0.001408 | ... | ... | 0.175 | 0 | 0.175 | 266000 | 78.775 | -0.225 | 79 | ... | ... | -0.005588 |
| -0.001415 | ... | ... | 0.175 | 0 | 0.175 | 268000 | 80.775 | -0.225 | 81 | ... | ... | -0.005725 |
| -0.001257 | ... | ... | 0.150 | 0 | 0.150 | 270000 | 82.775 | -0.225 | 83 | ... | ... | -0.005862 |
| -0.001262 | ... | ... | 0.150 | 0 | 0.150 | 272000 | 84.775 | -0.225 | 85 | ... | ... | -0.005999 |
| -0.001268 | ... | ... | 0.150 | 0 | 0.150 | 274000 | 86.775 | -0.225 | 87 | ... | ... | -0.006135 |
| -0.001273 | ... | ... | 0.150 | 0 | 0.150 | 276000 | 88.775 | -0.225 | 89 | ... | ... | -0.006271 |
| -0.001279 | ... | ... | 0.150 | 0 | 0.150 | 278000 | 90.775 | -0.225 | 91 | ... | ... | -0.006407 |
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.