Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005376 | ... | ... | 103.200 | 1.100 | 104.300 | 100000 | 0.175 | 0 | 0.175 | ... | ... | -0.001134 |
| -0.005298 | ... | ... | 101.200 | 1.100 | 102.300 | 102000 | 0.200 | 0 | 0.200 | ... | ... | -0.001258 |
| -0.005219 | ... | ... | 99.200 | 1.100 | 100.300 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.001254 |
| -0.005137 | ... | ... | 97.200 | 1.100 | 98.300 | 106000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001249 |
| -0.005054 | ... | ... | 95.200 | 1.100 | 96.300 | 108000 | 0.225 | 0 | 0.225 | ... | ... | -0.001367 |
| -0.004968 | ... | ... | 93.200 | 1.100 | 94.300 | 110000 | 0.225 | 0 | 0.225 | ... | ... | -0.001362 |
| -0.004881 | ... | ... | 91.200 | 1.100 | 92.300 | 112000 | 0.250 | 0 | 0.250 | ... | ... | -0.001475 |
| -0.004792 | ... | ... | 89.200 | 1.100 | 90.300 | 114000 | 0.250 | 0 | 0.250 | ... | ... | -0.001469 |
| -0.004702 | ... | ... | 87.200 | 1.100 | 88.300 | 116000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.001463 |
| -0.00461 | ... | ... | 85.200 | 1.100 | 86.300 | 118000 | 0.275 | 0 | 0.275 | ... | ... | -0.00157 |
| -0.004517 | ... | ... | 83.200 | 1.100 | 84.300 | 120000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.001563 |
| -0.004423 | ... | ... | 81.200 | 1.100 | 82.300 | 122000 | 0.300 | 0 | 0.300 | ... | ... | -0.001666 |
| -0.004327 | ... | ... | 79.200 | 1.100 | 80.300 | 124000 | 0.325 | 0 | 0.325 | ... | ... | -0.001765 |
| -0.00423 | ... | ... | 77.200 | 1.100 | 78.300 | 126000 | 0.350 | 0 | 0.350 | ... | ... | -0.00186 |
| -0.004132 | ... | ... | 75.200 | 1.100 | 76.300 | 128000 | 0.375 | 0 | 0.375 | ... | ... | -0.001951 |
| -0.004034 | ... | ... | 73.200 | 1.100 | 74.300 | 130000 | 0.425 | 0 | 0.425 | ... | ... | -0.002137 |
| -0.003934 | ... | ... | 71.200 | 1.100 | 72.300 | 132000 | 0.450 | 0 | 0.450 | ... | ... | -0.00222 |
| -0.003833 | ... | ... | 69.200 | 1.100 | 70.300 | 134000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.002391 |
| -0.003731 | ... | ... | 67.200 | 1.100 | 68.300 | 136000 | 0.550 | -0.025 | 0.575 | ... | ... | -0.002554 |
| -0.003629 | ... | ... | 65.200 | 1.100 | 66.300 | 138000 | 0.625 | 0 | 0.625 | ... | ... | -0.002794 |
| -0.003526 | ... | ... | 63.200 | 1.100 | 64.300 | 140000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.002939 |
| -0.003422 | ... | ... | 61.200 | 1.100 | 62.300 | 142000 | 0.750 | -0.050 | 0.800 | ... | ... | -0.003155 |
| -0.003317 | ... | ... | 59.225 | 1.075 | 60.300 | 144000 | 0.825 | -0.050 | 0.875 | ... | ... | -0.003358 |
| -0.003261 | ... | ... | 57.250 | 1.075 | 58.325 | 146000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.00355 |
| -0.003204 | ... | ... | 55.300 | 1.050 | 56.350 | 148000 | 0.975 | -0.100 | 1.075 | ... | ... | -0.003731 |
| -0.003194 | ... | ... | 53.375 | 1.025 | 54.400 | 150000 | 1.050 | -0.125 | 1.175 | ... | ... | -0.0039 |
| -0.003231 | ... | ... | 51.450 | 1.025 | 52.475 | 152000 | 1.150 | -0.150 | 1.300 | ... | ... | -0.004124 |
| -0.003266 | ... | ... | 49.550 | 1 | 50.550 | 154000 | 1.250 | -0.150 | 1.400 | ... | ... | -0.004332 |
| -0.003299 | ... | ... | 47.675 | 0.950 | 48.625 | 156000 | 1.350 | -0.175 | 1.525 | ... | ... | -0.004526 |
| -0.003422 | ... | ... | 45.800 | 0.950 | 46.750 | 158000 | 1.475 | -0.175 | 1.650 | ... | ... | -0.004762 |
| -0.003539 | ... | ... | 43.925 | 0.950 | 44.875 | 160000 | 1.600 | -0.175 | 1.775 | ... | ... | -0.004979 |
| -0.003695 | ... | ... | 42.075 | 0.950 | 43.025 | 162000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.005229 |
| -0.003886 | ... | ... | 40.250 | 0.950 | 41.200 | 164000 | 1.925 | -0.150 | 2.075 | ... | ... | -0.005507 |
| -0.004108 | ... | ... | 38.450 | 0.950 | 39.400 | 166000 | 2.125 | -0.125 | 2.250 | ... | ... | -0.005805 |
| -0.004397 | ... | ... | 36.675 | 0.975 | 37.650 | 168000 | 2.350 | -0.125 | 2.475 | ... | ... | -0.006116 |
| -0.004704 | ... | ... | 34.950 | 0.975 | 35.925 | 170000 | 2.600 | -0.125 | 2.725 | ... | ... | -0.006435 |
| -0.005026 | ... | ... | 33.275 | 0.950 | 34.225 | 172000 | 2.875 | -0.125 | 3 | ... | ... | -0.006755 |
| -0.005391 | ... | ... | 31.650 | 0.925 | 32.575 | 174000 | 3.200 | -0.150 | 3.350 | ... | ... | -0.00711 |
| -0.00579 | ... | ... | 30.075 | 0.900 | 30.975 | 176000 | 3.550 | -0.175 | 3.725 | ... | ... | -0.007451 |
| -0.006213 | ... | ... | 28.525 | 0.900 | 29.425 | 178000 | 3.950 | -0.175 | 4.125 | ... | ... | -0.007809 |
| -0.006621 | ... | ... | 27.025 | 0.875 | 27.900 | 180000 | 4.375 | -0.225 | 4.600 | ... | ... | -0.008141 |
| -0.00701 | ... | ... | 25.600 | 0.800 | 26.400 | 182000 | 4.850 | -0.250 | 5.100 | ... | ... | -0.008474 |
| -0.007429 | ... | ... | 24.175 | 0.800 | 24.975 | 184000 | 5.350 | -0.275 | 5.625 | ... | ... | -0.008773 |
| -0.007815 | ... | ... | 22.825 | 0.750 | 23.575 | 186000 | 5.900 | -0.300 | 6.200 | ... | ... | -0.00906 |
| -0.00819 | ... | ... | 21.500 | 0.725 | 22.225 | 188000 | 6.500 | -0.325 | 6.825 | ... | ... | -0.00933 |
| -0.008525 | ... | ... | 20.200 | 0.700 | 20.900 | 190000 | 7.100 | -0.350 | 7.450 | ... | ... | -0.00953 |
| -0.00884 | ... | ... | 18.925 | 0.700 | 19.625 | 192000 | 7.750 | -0.375 | 8.125 | ... | ... | -0.009706 |
| -0.009086 | ... | ... | 17.700 | 0.650 | 18.350 | 194000 | 8.425 | -0.400 | 8.825 | ... | ... | -0.009832 |
| -0.009305 | ... | ... | 16.500 | 0.625 | 17.125 | 196000 | 9.125 | -0.425 | 9.550 | ... | ... | -0.009907 |
| -0.009473 | ... | ... | 15.300 | 0.625 | 15.925 | 198000 | 9.850 | -0.450 | 10.300 | ... | ... | -0.00993 |
| -0.009567 | ... | ... | 14.150 | 0.575 | 14.725 | 200000 | 10.600 | -0.450 | 11.050 | ... | ... | -0.009897 |
| -0.009626 | ... | ... | 13 | 0.575 | 13.575 | 202000 | 11.375 | -0.475 | 11.850 | ... | ... | -0.009808 |
| -0.009646 | ... | ... | 11.925 | 0.550 | 12.475 | 204000 | 12.175 | -0.500 | 12.675 | ... | ... | -0.009659 |
| -0.009604 | ... | ... | 10.875 | 0.525 | 11.400 | 206000 | 13.025 | -0.550 | 13.575 | ... | ... | -0.009469 |
| -0.009537 | ... | ... | 9.900 | 0.500 | 10.400 | 208000 | 13.950 | -0.575 | 14.525 | ... | ... | -0.009254 |
| -0.009425 | ... | ... | 8.975 | 0.475 | 9.450 | 210000 | 14.950 | -0.600 | 15.550 | ... | ... | -0.009014 |
| -0.009308 | ... | ... | 8.150 | 0.450 | 8.600 | 212000 | 16.025 | -0.625 | 16.650 | ... | ... | -0.008752 |
| -0.009191 | ... | ... | 7.425 | 0.425 | 7.850 | 214000 | 17.200 | -0.650 | 17.850 | ... | ... | -0.008491 |
| -0.00906 | ... | ... | 6.775 | 0.400 | 7.175 | 216000 | 18.475 | -0.650 | 19.125 | ... | ... | -0.008241 |
| -0.008944 | ... | ... | 6.225 | 0.375 | 6.600 | 218000 | 19.825 | -0.700 | 20.525 | ... | ... | -0.007987 |
| -0.008833 | ... | ... | 5.750 | 0.350 | 6.100 | 220000 | 21.275 | -0.700 | 21.975 | ... | ... | -0.007765 |
| -0.008735 | ... | ... | 5.350 | 0.325 | 5.675 | 222000 | 22.775 | -0.750 | 23.525 | ... | ... | -0.007536 |
| -0.008664 | ... | ... | 5 | 0.325 | 5.325 | 224000 | 24.350 | -0.750 | 25.100 | ... | ... | -0.007336 |
| -0.008575 | ... | ... | 4.700 | 0.300 | 5 | 226000 | 25.975 | -0.775 | 26.750 | ... | ... | -0.007149 |
| -0.008502 | ... | ... | 4.450 | 0.275 | 4.725 | 228000 | 27.650 | -0.800 | 28.450 | ... | ... | -0.006983 |
| -0.008455 | ... | ... | 4.225 | 0.275 | 4.500 | 230000 | 29.350 | -0.825 | 30.175 | ... | ... | -0.006816 |
| -0.008378 | ... | ... | 4.025 | 0.250 | 4.275 | 232000 | 31.100 | -0.825 | 31.925 | ... | ... | -0.006685 |
| -0.008339 | ... | ... | 3.850 | 0.250 | 4.100 | 234000 | 32.850 | -0.850 | 33.700 | ... | ... | -0.006532 |
| -0.008276 | ... | ... | 3.700 | 0.225 | 3.925 | 236000 | 34.650 | -0.850 | 35.500 | ... | ... | -0.006426 |
| -0.008227 | ... | ... | 3.550 | 0.225 | 3.775 | 238000 | 36.450 | -0.850 | 37.300 | ... | ... | -0.006304 |
| -0.008159 | ... | ... | 3.425 | 0.200 | 3.625 | 240000 | 38.250 | -0.875 | 39.125 | ... | ... | -0.006168 |
| -0.008073 | ... | ... | 3.275 | 0.200 | 3.475 | 242000 | 40.075 | -0.875 | 40.950 | ... | ... | -0.006054 |
| -0.008009 | ... | ... | 3.175 | 0.175 | 3.350 | 244000 | 41.900 | -0.900 | 42.800 | ... | ... | -0.005929 |
| -0.007929 | ... | ... | 3.050 | 0.175 | 3.225 | 246000 | 43.725 | -0.925 | 44.650 | ... | ... | -0.005794 |
| -0.007835 | ... | ... | 2.950 | 0.150 | 3.100 | 248000 | 45.575 | -0.925 | 46.500 | ... | ... | -0.005688 |
| -0.007771 | ... | ... | 2.850 | 0.150 | 3 | 250000 | 47.450 | -0.925 | 48.375 | ... | ... | -0.005613 |
| -0.007696 | ... | ... | 2.750 | 0.150 | 2.900 | 252000 | 49.300 | -0.950 | 50.250 | ... | ... | -0.005493 |
| -0.007609 | ... | ... | 2.650 | 0.150 | 2.800 | 254000 | 51.175 | -0.950 | 52.125 | ... | ... | -0.005406 |
| -0.00756 | ... | ... | 2.575 | 0.150 | 2.725 | 256000 | 53.075 | -0.950 | 54.025 | ... | ... | -0.005356 |
| -0.007453 | ... | ... | 2.500 | 0.125 | 2.625 | 258000 | 54.950 | -0.975 | 55.925 | ... | ... | -0.00526 |
| -0.007386 | ... | ... | 2.425 | 0.125 | 2.550 | 260000 | 56.850 | -0.975 | 57.825 | ... | ... | -0.005202 |
| -0.007312 | ... | ... | 2.350 | 0.125 | 2.475 | 262000 | 58.750 | -0.975 | 59.725 | ... | ... | -0.005141 |
| -0.007229 | ... | ... | 2.275 | 0.125 | 2.400 | 264000 | 60.650 | -1 | 61.650 | ... | ... | -0.005077 |
| -0.00714 | ... | ... | 2.225 | 0.100 | 2.325 | 266000 | 62.575 | -1 | 63.575 | ... | ... | -0.005055 |
| -0.007098 | ... | ... | 2.150 | 0.125 | 2.275 | 268000 | 64.500 | -1 | 65.500 | ... | ... | -0.00503 |
| -0.006995 | ... | ... | 2.100 | 0.100 | 2.200 | 270000 | 66.425 | -1 | 67.425 | ... | ... | -0.005004 |
| -0.006942 | ... | ... | 2.050 | 0.100 | 2.150 | 272000 | 68.350 | -1 | 69.350 | ... | ... | -0.004977 |
| -0.006884 | ... | ... | 2 | 0.100 | 2.100 | 274000 | 70.275 | -1.025 | 71.300 | ... | ... | -0.004947 |
| -0.006763 | ... | ... | 1.950 | 0.075 | 2.025 | 276000 | 72.225 | -1.025 | 73.250 | ... | ... | -0.004963 |
| -0.006695 | ... | ... | 1.900 | 0.075 | 1.975 | 278000 | 74.150 | -1.050 | 75.200 | ... | ... | -0.004931 |
| -0.006622 | ... | ... | 1.850 | 0.075 | 1.925 | 280000 | 76.100 | -1.050 | 77.150 | ... | ... | -0.004945 |
| -0.006608 | ... | ... | 1.825 | 0.075 | 1.900 | 282000 | 78.050 | -1.050 | 79.100 | ... | ... | -0.004958 |
| -0.006528 | ... | ... | 1.775 | 0.075 | 1.850 | 284000 | 80 | -1.050 | 81.050 | ... | ... | -0.004971 |
| -0.006509 | ... | ... | 1.750 | 0.075 | 1.825 | 286000 | 81.975 | -1.050 | 83.025 | ... | ... | -0.00503 |
| -0.006422 | ... | ... | 1.700 | 0.075 | 1.775 | 288000 | 83.925 | -1.075 | 85 | ... | ... | -0.005041 |
| -0.006397 | ... | ... | 1.675 | 0.075 | 1.750 | 290000 | 85.900 | -1.075 | 86.975 | ... | ... | -0.0051 |
| -0.00637 | ... | ... | 1.650 | 0.075 | 1.725 | 292000 | 87.875 | -1.050 | 88.925 | ... | ... | -0.005158 |
| -0.006273 | ... | ... | 1.625 | 0.050 | 1.675 | 294000 | 89.850 | -1.075 | 90.925 | ... | ... | -0.005216 |
| -0.006241 | ... | ... | 1.600 | 0.050 | 1.650 | 296000 | 91.825 | -1.075 | 92.900 | ... | ... | -0.005274 |
| -0.006207 | ... | ... | 1.575 | 0.050 | 1.625 | 298000 | 93.800 | -1.075 | 94.875 | ... | ... | -0.005331 |
| -0.006171 | ... | ... | 1.550 | 0.050 | 1.600 | 300000 | 95.775 | -1.075 | 96.850 | ... | ... | -0.005388 |
| -0.006133 | ... | ... | 1.525 | 0.050 | 1.575 | 302000 | 97.775 | -1.075 | 98.850 | ... | ... | -0.005493 |
| -0.006093 | ... | ... | 1.500 | 0.050 | 1.550 | 304000 | 99.750 | -1.075 | 100.825 | ... | ... | -0.00555 |
| -0.006124 | ... | ... | 1.500 | 0.050 | 1.550 | 306000 | 101.725 | -1.100 | 102.825 | ... | ... | -0.005606 |
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.