Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005666 | ... | ... | 95.100 | 0 | 95.100 | 92000 | 0.125 | 0 | 0.125 | ... | ... | -0.000978 |
| -0.005578 | ... | ... | 93.100 | 0 | 93.100 | 94000 | 0.125 | 0 | 0.125 | ... | ... | -0.000974 |
| -0.005486 | ... | ... | 91.100 | 0 | 91.100 | 96000 | 0.150 | 0 | 0.150 | ... | ... | -0.001125 |
| -0.005392 | ... | ... | 89.100 | 0 | 89.100 | 98000 | 0.150 | 0 | 0.150 | ... | ... | -0.00112 |
| -0.005296 | ... | ... | 87.100 | 0 | 87.100 | 100000 | 0.175 | 0 | 0.175 | ... | ... | -0.001263 |
| -0.005197 | ... | ... | 85.100 | 0 | 85.100 | 102000 | 0.175 | 0 | 0.175 | ... | ... | -0.001258 |
| -0.005096 | ... | ... | 83.100 | 0 | 83.100 | 104000 | 0.200 | 0 | 0.200 | ... | ... | -0.001393 |
| -0.004992 | ... | ... | 81.100 | 0 | 81.100 | 106000 | 0.225 | 0 | 0.225 | ... | ... | -0.001523 |
| -0.004887 | ... | ... | 79.100 | 0 | 79.100 | 108000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.001515 |
| -0.00478 | ... | ... | 77.100 | 0 | 77.100 | 110000 | 0.250 | 0 | 0.250 | ... | ... | -0.001639 |
| -0.004671 | ... | ... | 75.100 | 0 | 75.100 | 112000 | 0.275 | 0 | 0.275 | ... | ... | -0.001757 |
| -0.004561 | ... | ... | 73.100 | 0 | 73.100 | 114000 | 0.300 | 0 | 0.300 | ... | ... | -0.00187 |
| -0.004449 | ... | ... | 71.100 | 0 | 71.100 | 116000 | 0.325 | 0 | 0.325 | ... | ... | -0.001979 |
| -0.004336 | ... | ... | 69.100 | 0 | 69.100 | 118000 | 0.350 | 0 | 0.350 | ... | ... | -0.002084 |
| -0.004222 | ... | ... | 67.100 | 0 | 67.100 | 120000 | 0.375 | 0 | 0.375 | ... | ... | -0.002184 |
| -0.004106 | ... | ... | 65.100 | 0 | 65.100 | 122000 | 0.400 | -0.025 | 0.425 | ... | ... | -0.00228 |
| -0.003989 | ... | ... | 63.100 | 0 | 63.100 | 124000 | 0.450 | 0 | 0.450 | ... | ... | -0.002477 |
| -0.003871 | ... | ... | 61.100 | 0 | 61.100 | 126000 | 0.475 | 0 | 0.475 | ... | ... | -0.002562 |
| -0.003752 | ... | ... | 59.100 | 0 | 59.100 | 128000 | 0.500 | -0.025 | 0.525 | ... | ... | -0.002644 |
| -0.003632 | ... | ... | 57.100 | 0 | 57.100 | 130000 | 0.550 | 0 | 0.550 | ... | ... | -0.002818 |
| -0.003511 | ... | ... | 55.100 | 0 | 55.100 | 132000 | 0.600 | 0 | 0.600 | ... | ... | -0.002982 |
| -0.00339 | ... | ... | 53.100 | 0 | 53.100 | 134000 | 0.625 | -0.025 | 0.650 | ... | ... | -0.003046 |
| -0.003267 | ... | ... | 51.100 | 0 | 51.100 | 136000 | 0.675 | -0.025 | 0.700 | ... | ... | -0.003195 |
| -0.0032 | ... | ... | 49.125 | 0 | 49.125 | 138000 | 0.750 | 0 | 0.750 | ... | ... | -0.003418 |
| -0.003131 | ... | ... | 47.150 | 0 | 47.150 | 140000 | 0.800 | 0 | 0.800 | ... | ... | -0.003545 |
| -0.003116 | ... | ... | 45.200 | 0 | 45.200 | 142000 | 0.875 | 0 | 0.875 | ... | ... | -0.003741 |
| -0.0031 | ... | ... | 43.250 | 0 | 43.250 | 144000 | 0.950 | 0 | 0.950 | ... | ... | -0.003922 |
| -0.003136 | ... | ... | 41.325 | 0 | 41.325 | 146000 | 1.050 | 0 | 1.050 | ... | ... | -0.00416 |
| -0.003222 | ... | ... | 39.425 | 0 | 39.425 | 148000 | 1.150 | 0 | 1.150 | ... | ... | -0.004376 |
| -0.003304 | ... | ... | 37.525 | 0 | 37.525 | 150000 | 1.275 | 0 | 1.275 | ... | ... | -0.004637 |
| -0.003481 | ... | ... | 35.675 | 0 | 35.675 | 152000 | 1.400 | 0 | 1.400 | ... | ... | -0.004871 |
| -0.003647 | ... | ... | 33.825 | 0 | 33.825 | 154000 | 1.550 | 0 | 1.550 | ... | ... | -0.005137 |
| -0.003897 | ... | ... | 32.025 | 0 | 32.025 | 156000 | 1.750 | 0 | 1.750 | ... | ... | -0.00548 |
| -0.004174 | ... | ... | 30.250 | 0 | 30.250 | 158000 | 1.950 | 0 | 1.950 | ... | ... | -0.00578 |
| -0.004514 | ... | ... | 28.525 | 0 | 28.525 | 160000 | 2.175 | 0 | 2.175 | ... | ... | -0.006084 |
| -0.004863 | ... | ... | 26.800 | 0.025 | 26.825 | 162000 | 2.450 | 0 | 2.450 | ... | ... | -0.006431 |
| -0.005214 | ... | ... | 25.150 | 0 | 25.150 | 164000 | 2.750 | 0 | 2.750 | ... | ... | -0.006761 |
| -0.005632 | ... | ... | 23.525 | 0.025 | 23.550 | 166000 | 3.100 | 0.025 | 3.075 | ... | ... | -0.007105 |
| -0.006029 | ... | ... | 21.950 | 0.025 | 21.975 | 168000 | 3.475 | 0 | 3.475 | ... | ... | -0.007416 |
| -0.006398 | ... | ... | 20.425 | 0 | 20.425 | 170000 | 3.875 | 0 | 3.875 | ... | ... | -0.007685 |
| -0.006793 | ... | ... | 18.950 | 0 | 18.950 | 172000 | 4.350 | 0 | 4.350 | ... | ... | -0.007971 |
| -0.00714 | ... | ... | 17.500 | 0 | 17.500 | 174000 | 4.850 | 0 | 4.850 | ... | ... | -0.008197 |
| -0.007459 | ... | ... | 16.125 | -0.025 | 16.100 | 176000 | 5.375 | -0.025 | 5.400 | ... | ... | -0.00836 |
| -0.00774 | ... | ... | 14.800 | -0.050 | 14.750 | 178000 | 5.975 | -0.025 | 6 | ... | ... | -0.008506 |
| -0.007975 | ... | ... | 13.500 | -0.050 | 13.450 | 180000 | 6.600 | -0.050 | 6.650 | ... | ... | -0.008574 |
| -0.008155 | ... | ... | 12.275 | -0.075 | 12.200 | 182000 | 7.300 | -0.050 | 7.350 | ... | ... | -0.008607 |
| -0.008272 | ... | ... | 11.075 | -0.075 | 11 | 184000 | 8.025 | -0.050 | 8.075 | ... | ... | -0.008551 |
| -0.008341 | ... | ... | 9.925 | -0.050 | 9.875 | 186000 | 8.800 | -0.050 | 8.850 | ... | ... | -0.008423 |
| -0.008311 | ... | ... | 8.825 | -0.050 | 8.775 | 188000 | 9.650 | -0.050 | 9.700 | ... | ... | -0.00824 |
| -0.008222 | ... | ... | 7.775 | -0.025 | 7.750 | 190000 | 10.525 | -0.050 | 10.575 | ... | ... | -0.007954 |
| -0.008047 | ... | ... | 6.800 | -0.025 | 6.775 | 192000 | 11.500 | -0.025 | 11.525 | ... | ... | -0.007629 |
| -0.007806 | ... | ... | 5.900 | -0.025 | 5.875 | 194000 | 12.550 | 0 | 12.550 | ... | ... | -0.007242 |
| -0.007525 | ... | ... | 5.075 | 0 | 5.075 | 196000 | 13.675 | 0 | 13.675 | ... | ... | -0.006798 |
| -0.007213 | ... | ... | 4.375 | 0 | 4.375 | 198000 | 14.900 | 0 | 14.900 | ... | ... | -0.006329 |
| -0.006856 | ... | ... | 3.750 | 0 | 3.750 | 200000 | 16.225 | 0 | 16.225 | ... | ... | -0.005852 |
| -0.0065 | ... | ... | 3.225 | 0 | 3.225 | 202000 | 17.650 | 0 | 17.650 | ... | ... | -0.005389 |
| -0.006134 | ... | ... | 2.775 | 0 | 2.775 | 204000 | 19.150 | 0 | 19.150 | ... | ... | -0.004931 |
| -0.00578 | ... | ... | 2.400 | 0 | 2.400 | 206000 | 20.725 | 0 | 20.725 | ... | ... | -0.0045 |
| -0.005421 | ... | ... | 2.075 | 0 | 2.075 | 208000 | 22.375 | 0 | 22.375 | ... | ... | -0.004119 |
| -0.005075 | ... | ... | 1.825 | -0.025 | 1.800 | 210000 | 24.075 | 0 | 24.075 | ... | ... | -0.003771 |
| -0.004759 | ... | ... | 1.575 | 0 | 1.575 | 212000 | 25.800 | 0 | 25.800 | ... | ... | -0.003426 |
| -0.004441 | ... | ... | 1.375 | 0 | 1.375 | 214000 | 27.600 | 0 | 27.600 | ... | ... | -0.003188 |
| -0.00413 | ... | ... | 1.225 | -0.025 | 1.200 | 216000 | 29.425 | 0 | 29.425 | ... | ... | -0.002979 |
| -0.003901 | ... | ... | 1.075 | 0 | 1.075 | 218000 | 31.275 | 0 | 31.275 | ... | ... | -0.002806 |
| -0.003639 | ... | ... | 0.950 | 0 | 0.950 | 220000 | 33.150 | 0 | 33.150 | ... | ... | -0.002674 |
| -0.003418 | ... | ... | 0.850 | 0 | 0.850 | 222000 | 35.075 | 0 | 35.075 | ... | ... | -0.002642 |
| -0.003248 | ... | ... | 0.775 | 0 | 0.775 | 224000 | 37 | 0 | 37 | ... | ... | -0.002608 |
| -0.00306 | ... | ... | 0.700 | 0 | 0.700 | 226000 | 38.950 | 0 | 38.950 | ... | ... | -0.002626 |
| -0.002937 | ... | ... | 0.650 | 0 | 0.650 | 228000 | 40.925 | 0 | 40.925 | ... | ... | -0.002698 |
| -0.002803 | ... | ... | 0.600 | 0 | 0.600 | 230000 | 42.900 | 0 | 42.900 | ... | ... | -0.00277 |
| -0.002659 | ... | ... | 0.550 | 0 | 0.550 | 232000 | 44.900 | 0 | 44.900 | ... | ... | -0.002898 |
| -0.002597 | ... | ... | 0.525 | 0 | 0.525 | 234000 | 46.900 | 0 | 46.900 | ... | ... | -0.003025 |
| -0.00253 | ... | ... | 0.500 | 0 | 0.500 | 236000 | 48.900 | 0 | 48.900 | ... | ... | -0.003152 |
| -0.002458 | ... | ... | 0.475 | 0 | 0.475 | 238000 | 50.900 | 0 | 50.900 | ... | ... | -0.003279 |
| -0.002381 | ... | ... | 0.450 | 0 | 0.450 | 240000 | 52.900 | 0 | 52.900 | ... | ... | -0.003405 |
| -0.002301 | ... | ... | 0.425 | 0 | 0.425 | 242000 | 54.900 | 0 | 54.900 | ... | ... | -0.003531 |
| -0.002215 | ... | ... | 0.425 | -0.025 | 0.400 | 244000 | 56.900 | 0 | 56.900 | ... | ... | -0.003657 |
| -0.002233 | ... | ... | 0.400 | 0 | 0.400 | 246000 | 58.900 | 0 | 58.900 | ... | ... | -0.003783 |
| -0.002142 | ... | ... | 0.375 | 0 | 0.375 | 248000 | 60.900 | 0 | 60.900 | ... | ... | -0.003909 |
| -0.002157 | ... | ... | 0.375 | 0 | 0.375 | 250000 | 62.900 | 0 | 62.900 | ... | ... | -0.004034 |
| -0.00206 | ... | ... | 0.350 | 0 | 0.350 | 252000 | 64.900 | 0 | 64.900 | ... | ... | -0.004159 |
| -0.002074 | ... | ... | 0.350 | 0 | 0.350 | 254000 | 66.900 | 0 | 66.900 | ... | ... | -0.004284 |
| -0.001971 | ... | ... | 0.325 | 0 | 0.325 | 256000 | 68.900 | 0 | 68.900 | ... | ... | -0.004408 |
| -0.001983 | ... | ... | 0.325 | 0 | 0.325 | 258000 | 70.900 | 0 | 70.900 | ... | ... | -0.004532 |
| -0.001996 | ... | ... | 0.325 | 0 | 0.325 | 260000 | 72.900 | 0 | 72.900 | ... | ... | -0.004656 |
| -0.001886 | ... | ... | 0.300 | 0 | 0.300 | 262000 | 74.900 | 0 | 74.900 | ... | ... | -0.00478 |
| -0.001896 | ... | ... | 0.300 | 0 | 0.300 | 264000 | 76.900 | 0 | 76.900 | ... | ... | -0.004903 |
| -0.001907 | ... | ... | 0.300 | 0 | 0.300 | 266000 | 78.900 | 0 | 78.900 | ... | ... | -0.005026 |
| -0.001917 | ... | ... | 0.300 | 0 | 0.300 | 268000 | 80.900 | 0 | 80.900 | ... | ... | -0.005149 |
| -0.001799 | ... | ... | 0.275 | 0 | 0.275 | 270000 | 82.900 | 0 | 82.900 | ... | ... | -0.005272 |
| -0.001808 | ... | ... | 0.275 | 0 | 0.275 | 272000 | 84.900 | 0 | 84.900 | ... | ... | -0.005394 |
| -0.001817 | ... | ... | 0.275 | 0 | 0.275 | 274000 | 86.900 | 0 | 86.900 | ... | ... | -0.005516 |
| -0.001825 | ... | ... | 0.275 | 0 | 0.275 | 276000 | 88.900 | 0 | 88.900 | ... | ... | -0.005637 |
| -0.001834 | ... | ... | 0.275 | 0 | 0.275 | 278000 | 90.900 | 0 | 90.900 | ... | ... | -0.005759 |
| -0.001842 | ... | ... | ... | ... | 0.275 | 280000 | 92.900 | ... | ... | ... | ... | -0.00588 |
| -0.00185 | ... | ... | ... | ... | 0.275 | 282000 | 94.900 | ... | ... | ... | ... | -0.006 |
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.