Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.013983 | ... | ... | 122.825 | 2.375 | 125.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000546 |
| -0.013834 | ... | ... | 120.825 | 2.375 | 123.200 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000545 |
| -0.013682 | ... | ... | 118.825 | 2.375 | 121.200 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000544 |
| -0.013527 | ... | ... | 116.825 | 2.375 | 119.200 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000543 |
| -0.013368 | ... | ... | 114.825 | 2.375 | 117.200 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000542 |
| -0.013207 | ... | ... | 112.825 | 2.375 | 115.200 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000541 |
| -0.013042 | ... | ... | 110.825 | 2.375 | 113.200 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000539 |
| -0.012876 | ... | ... | 108.825 | 2.375 | 111.200 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000538 |
| -0.012706 | ... | ... | 106.825 | 2.375 | 109.200 | 104000 | 0.050 | 0 | 0.050 | ... | ... | -0.000964 |
| -0.012534 | ... | ... | 104.825 | 2.375 | 107.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000961 |
| -0.01236 | ... | ... | 102.825 | 2.375 | 105.200 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000959 |
| -0.012184 | ... | ... | 100.825 | 2.375 | 103.200 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000956 |
| -0.012007 | ... | ... | 98.825 | 2.375 | 101.200 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000953 |
| -0.011827 | ... | ... | 96.825 | 2.375 | 99.200 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.001332 |
| -0.011645 | ... | ... | 94.825 | 2.375 | 97.200 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.001327 |
| -0.011462 | ... | ... | 92.825 | 2.375 | 95.200 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001323 |
| -0.011277 | ... | ... | 90.825 | 2.375 | 93.200 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001318 |
| -0.011091 | ... | ... | 88.825 | 2.375 | 91.200 | 122000 | 0.100 | 0 | 0.100 | ... | ... | -0.001664 |
| -0.010903 | ... | ... | 86.825 | 2.375 | 89.200 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.001658 |
| -0.010714 | ... | ... | 84.825 | 2.375 | 87.200 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.001652 |
| -0.010524 | ... | ... | 82.825 | 2.375 | 85.200 | 128000 | 0.125 | 0 | 0.125 | ... | ... | -0.001973 |
| -0.010332 | ... | ... | 80.825 | 2.375 | 83.200 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.001965 |
| -0.01014 | ... | ... | 78.825 | 2.375 | 81.200 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.002267 |
| -0.009946 | ... | ... | 76.825 | 2.375 | 79.200 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.002257 |
| -0.009751 | ... | ... | 74.825 | 2.375 | 77.200 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.002542 |
| -0.009555 | ... | ... | 72.825 | 2.375 | 75.200 | 138000 | 0.200 | 0 | 0.200 | ... | ... | -0.002814 |
| -0.009358 | ... | ... | 70.825 | 2.375 | 73.200 | 140000 | 0.200 | 0 | 0.200 | ... | ... | -0.002799 |
| -0.009161 | ... | ... | 68.825 | 2.375 | 71.200 | 142000 | 0.225 | 0 | 0.225 | ... | ... | -0.003056 |
| -0.008962 | ... | ... | 66.825 | 2.375 | 69.200 | 144000 | 0.250 | 0 | 0.250 | ... | ... | -0.003302 |
| -0.008763 | ... | ... | 64.825 | 2.375 | 67.200 | 146000 | 0.275 | 0 | 0.275 | ... | ... | -0.003537 |
| -0.008562 | ... | ... | 62.825 | 2.375 | 65.200 | 148000 | 0.300 | 0 | 0.300 | ... | ... | -0.003762 |
| -0.008361 | ... | ... | 60.825 | 2.375 | 63.200 | 150000 | 0.325 | 0 | 0.325 | ... | ... | -0.003977 |
| -0.00816 | ... | ... | 58.825 | 2.375 | 61.200 | 152000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.004412 |
| -0.007957 | ... | ... | 56.825 | 2.375 | 59.200 | 154000 | 0.400 | 0 | 0.400 | ... | ... | -0.004602 |
| -0.007894 | ... | ... | 54.850 | 2.375 | 57.225 | 156000 | 0.450 | 0 | 0.450 | ... | ... | -0.004997 |
| -0.00783 | ... | ... | 52.875 | 2.375 | 55.250 | 158000 | 0.500 | 0 | 0.500 | ... | ... | -0.005368 |
| -0.007763 | ... | ... | 50.900 | 2.375 | 53.275 | 160000 | 0.575 | 0.025 | 0.550 | ... | ... | -0.005913 |
| -0.00783 | ... | ... | 48.950 | 2.375 | 51.325 | 162000 | 0.625 | 0 | 0.625 | ... | ... | -0.006235 |
| -0.007893 | ... | ... | 47.025 | 2.350 | 49.375 | 164000 | 0.700 | 0 | 0.700 | ... | ... | -0.006717 |
| -0.008081 | ... | ... | 45.100 | 2.350 | 47.450 | 166000 | 0.800 | 0 | 0.800 | ... | ... | -0.007334 |
| -0.008388 | ... | ... | 43.175 | 2.375 | 45.550 | 168000 | 0.900 | 0 | 0.900 | ... | ... | -0.007904 |
| -0.008802 | ... | ... | 41.300 | 2.375 | 43.675 | 170000 | 1.025 | 0.025 | 1 | ... | ... | -0.008582 |
| -0.009192 | ... | ... | 39.425 | 2.375 | 41.800 | 172000 | 1.150 | 0.025 | 1.125 | ... | ... | -0.009201 |
| -0.009555 | ... | ... | 37.575 | 2.350 | 39.925 | 174000 | 1.225 | -0.050 | 1.275 | 1.225 | 1.200 | -0.009492 |
| -0.010005 | ... | ... | 35.725 | 2.350 | 38.075 | 176000 | 1.425 | 0 | 1.425 | ... | ... | -0.010408 |
| -0.010637 | ... | ... | 33.900 | 2.375 | 36.275 | 178000 | 1.600 | 0.025 | 1.575 | ... | ... | -0.011107 |
| -0.011111 | ... | ... | 32.100 | 2.350 | 34.450 | 180000 | 1.775 | 0 | 1.775 | ... | ... | -0.011731 |
| -0.011738 | ... | ... | 30.350 | 2.325 | 32.675 | 182000 | 1.975 | 0 | 1.975 | ... | ... | -0.01239 |
| -0.012395 | ... | ... | 28.600 | 2.325 | 30.925 | 184000 | 2.200 | 0 | 2.200 | 2.200 | 2.200 | -0.013069 |
| -0.013067 | ... | ... | 26.875 | 2.325 | 29.200 | 186000 | 2.450 | -0.025 | 2.475 | ... | ... | -0.013749 |
| -0.013739 | ... | ... | 25.200 | 2.300 | 27.500 | 188000 | 2.725 | -0.050 | 2.775 | ... | ... | -0.014417 |
| -0.014478 | ... | ... | 23.550 | 2.300 | 25.850 | 190000 | 3.050 | -0.050 | 3.100 | 3.075 | 3 | -0.015142 |
| -0.015181 | ... | ... | 21.950 | 2.275 | 24.225 | 192000 | 3.400 | -0.075 | 3.475 | 3.400 | 3.325 | -0.015814 |
| -0.015834 | ... | ... | 20.400 | 2.225 | 22.625 | 194000 | 3.775 | -0.100 | 3.875 | 3.750 | 3.750 | -0.016422 |
| -0.016491 | ... | ... | 18.875 | 2.200 | 21.075 | 196000 | 4.200 | -0.125 | 4.325 | 4.275 | 4.150 | -0.017022 |
| -0.017129 | ... | ... | 17.400 | 2.175 | 19.575 | 198000 | 4.600 | -0.050 | 4.650 | 4.600 | 4.600 | -0.017397 |
| -0.017666 | ... | ... | 15.975 | 2.125 | 18.100 | 200000 | 5.150 | -0.200 | 5.350 | 5.200 | 5.075 | -0.017983 |
| -0.018147 | ... | ... | 14.600 | 2.075 | 16.675 | 202000 | 5.700 | -0.250 | 5.950 | 5.700 | 5.700 | -0.018373 |
| -0.018607 | ... | ... | 13.275 | 2.050 | 15.325 | 204000 | 6.300 | -0.300 | 6.600 | 6.350 | 6.350 | -0.018675 |
| -0.018866 | ... | ... | 12.025 | 1.950 | 13.975 | 206000 | 6.900 | -0.025 | 6.925 | 6.950 | 6.850 | -0.018769 |
| -0.019069 | ... | ... | 10.800 | 1.900 | 12.700 | 208000 | 7.600 | -0.425 | 8.025 | 7.700 | 7.550 | -0.018851 |
| -0.019149 | 11.225 | 11.200 | 9.650 | 1.825 | 11.475 | 210000 | 8.325 | -0.525 | 8.850 | 8.550 | 8.400 | -0.018751 |
| -0.019091 | 9.650 | 9.200 | 8.575 | 1.725 | 10.300 | 212000 | 9.125 | -0.600 | 9.725 | 9.300 | 9.300 | -0.018553 |
| -0.018931 | 9.100 | 8.150 | 7.575 | 1.625 | 9.200 | 214000 | 9.975 | -0.700 | 10.675 | 10 | 10 | -0.018196 |
| -0.01866 | 7.750 | 6.700 | 6.650 | 1.525 | 8.175 | 216000 | 11.050 | 0.125 | 10.925 | 11.050 | 11.050 | -0.018015 |
| -0.018273 | ... | ... | 5.775 | 1.450 | 7.225 | 218000 | 11.950 | -0.875 | 12.825 | ... | ... | -0.017218 |
| -0.017824 | ... | ... | 5.025 | 1.350 | 6.375 | 220000 | 13.050 | -0.975 | 14.025 | ... | ... | -0.016547 |
| -0.01727 | ... | ... | 4.325 | 1.275 | 5.600 | 222000 | 14.225 | -1.075 | 15.300 | ... | ... | -0.015762 |
| -0.016567 | ... | ... | 3.725 | 1.150 | 4.875 | 224000 | 15.475 | -1.175 | 16.650 | ... | ... | -0.014878 |
| -0.015849 | ... | ... | 3.175 | 1.075 | 4.250 | 226000 | 16.825 | -1.250 | 18.075 | ... | ... | -0.013979 |
| -0.015087 | ... | ... | 2.725 | 0.975 | 3.700 | 228000 | 18.225 | -1.350 | 19.575 | ... | ... | -0.012967 |
| -0.01424 | ... | ... | 2.325 | 0.875 | 3.200 | 230000 | 19.700 | -1.450 | 21.150 | ... | ... | -0.011938 |
| -0.013329 | 2.350 | 2.350 | 1.975 | 0.775 | 2.750 | 232000 | 21.225 | -1.575 | 22.800 | ... | ... | -0.01085 |
| -0.012469 | ... | ... | 1.675 | 0.700 | 2.375 | 234000 | 22.825 | -1.650 | 24.475 | ... | ... | -0.009823 |
| -0.011616 | 1.750 | 1.750 | 1.425 | 0.625 | 2.050 | 236000 | 24.475 | -1.725 | 26.200 | ... | ... | -0.008812 |
| -0.010805 | ... | ... | 1.225 | 0.550 | 1.775 | 238000 | 26.175 | -1.800 | 27.975 | ... | ... | -0.007856 |
| -0.009964 | ... | ... | 1.050 | 0.475 | 1.525 | 240000 | 27.900 | -1.900 | 29.800 | ... | ... | -0.00688 |
| -0.009107 | ... | ... | 0.900 | 0.400 | 1.300 | 242000 | 29.675 | -1.975 | 31.650 | ... | ... | -0.006029 |
| -0.008387 | ... | ... | 0.775 | 0.350 | 1.125 | 244000 | 31.500 | -2.025 | 33.525 | ... | ... | -0.005349 |
| -0.007711 | ... | ... | 0.650 | 0.325 | 0.975 | 246000 | 33.325 | -2.075 | 35.400 | ... | ... | -0.004604 |
| -0.007101 | ... | ... | 0.575 | 0.275 | 0.850 | 248000 | 35.200 | -2.125 | 37.325 | ... | ... | -0.00409 |
| -0.006582 | ... | ... | 0.500 | 0.250 | 0.750 | 250000 | 37.100 | -2.175 | 39.275 | ... | ... | -0.003694 |
| -0.006009 | ... | ... | 0.425 | 0.225 | 0.650 | 252000 | 39 | -2.225 | 41.225 | ... | ... | -0.003276 |
| -0.005558 | ... | ... | 0.375 | 0.200 | 0.575 | 254000 | 40.950 | -2.250 | 43.200 | ... | ... | -0.003163 |
| -0.005068 | ... | ... | 0.325 | 0.175 | 0.500 | 256000 | 42.875 | -2.300 | 45.175 | ... | ... | -0.002879 |
| -0.004733 | ... | ... | 0.275 | 0.175 | 0.450 | 258000 | 44.850 | -2.325 | 47.175 | ... | ... | -0.002923 |
| -0.004374 | ... | ... | 0.250 | 0.150 | 0.400 | 260000 | 46.825 | -2.350 | 49.175 | ... | ... | -0.002966 |
| -0.003989 | ... | ... | 0.225 | 0.125 | 0.350 | 262000 | 48.800 | -2.375 | 51.175 | ... | ... | -0.003008 |
| -0.003802 | ... | ... | 0.200 | 0.125 | 0.325 | 264000 | 50.800 | -2.375 | 53.175 | ... | ... | -0.003219 |
| -0.00337 | ... | ... | 0.175 | 0.100 | 0.275 | 266000 | 52.800 | -2.375 | 55.175 | ... | ... | -0.003429 |
| -0.003154 | ... | ... | 0.175 | 0.075 | 0.250 | 268000 | 54.800 | -2.375 | 57.175 | ... | ... | -0.003638 |
| -0.002926 | ... | ... | 0.150 | 0.075 | 0.225 | 270000 | 56.800 | -2.375 | 59.175 | ... | ... | -0.003847 |
| -0.002686 | ... | ... | 0.125 | 0.075 | 0.200 | 272000 | 58.800 | -2.375 | 61.175 | ... | ... | -0.004056 |
| -0.002705 | ... | ... | 0.125 | 0.075 | 0.200 | 274000 | 60.800 | -2.375 | 63.175 | ... | ... | -0.004264 |
| -0.002449 | ... | ... | 0.125 | 0.050 | 0.175 | 276000 | 62.800 | -2.375 | 65.175 | ... | ... | -0.004472 |
| -0.002179 | ... | ... | 0.100 | 0.050 | 0.150 | 278000 | 64.800 | -2.375 | 67.175 | ... | ... | -0.00468 |
| -0.002192 | ... | ... | 0.100 | 0.050 | 0.150 | 280000 | 66.800 | -2.375 | 69.175 | ... | ... | -0.004887 |
| -0.001903 | ... | ... | 0.100 | 0.025 | 0.125 | 282000 | 68.800 | -2.375 | 71.175 | ... | ... | -0.005094 |
| -0.001913 | ... | ... | 0.100 | 0.025 | 0.125 | 284000 | 70.800 | -2.375 | 73.175 | ... | ... | -0.005301 |
| -0.001923 | ... | ... | 0.075 | 0.050 | 0.125 | 286000 | 72.800 | -2.375 | 75.175 | ... | ... | -0.005507 |
| -0.001613 | ... | ... | 0.075 | 0.025 | 0.100 | 288000 | 74.800 | -2.375 | 77.175 | ... | ... | -0.005713 |
| -0.00162 | ... | ... | 0.075 | 0.025 | 0.100 | 290000 | 76.800 | -2.375 | 79.175 | ... | ... | -0.005919 |
| -0.001628 | ... | ... | 0.075 | 0.025 | 0.100 | 292000 | 78.800 | -2.375 | 81.175 | ... | ... | -0.006125 |
| -0.001291 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 80.800 | -2.375 | 83.175 | ... | ... | -0.00633 |
| -0.001297 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 82.800 | -2.375 | 85.175 | ... | ... | -0.006535 |
| -0.001302 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 84.800 | -2.375 | 87.175 | ... | ... | -0.00674 |
| -0.001307 | ... | ... | 0.075 | 0 | 0.075 | 300000 | 86.800 | -2.375 | 89.175 | ... | ... | -0.006944 |
| -0.001313 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 88.800 | -2.375 | 91.175 | ... | ... | -0.007148 |
| -0.001318 | ... | ... | 0.050 | 0.025 | 0.075 | 304000 | 90.800 | -2.375 | 93.175 | ... | ... | -0.007352 |
| -0.000944 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 92.800 | -2.375 | 95.175 | ... | ... | -0.007556 |
| -0.000947 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 94.800 | -2.375 | 97.175 | ... | ... | -0.00776 |
| -0.00095 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 96.800 | -2.375 | 99.175 | ... | ... | -0.007963 |
| -0.000954 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 98.800 | -2.375 | 101.175 | ... | ... | -0.008166 |
| -0.000957 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.800 | -2.375 | 103.175 | ... | ... | -0.008369 |
| 0 | ... | ... | ... | ... | ... | 316000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 318000 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 320000 | ... | ... | ... | ... | ... | 0 |
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.