Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.011865 | ... | ... | 98.875 | 0.350 | 99.225 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00038 |
| -0.011658 | ... | ... | 96.875 | 0.350 | 97.225 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.000379 |
| -0.011448 | ... | ... | 94.875 | 0.350 | 95.225 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.000378 |
| -0.011235 | ... | ... | 92.875 | 0.350 | 93.225 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.00066 |
| -0.011019 | ... | ... | 90.875 | 0.350 | 91.225 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000658 |
| -0.010802 | ... | ... | 88.875 | 0.350 | 89.225 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000656 |
| -0.010581 | ... | ... | 86.875 | 0.350 | 87.225 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000653 |
| -0.010359 | ... | ... | 84.875 | 0.350 | 85.225 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000651 |
| -0.010135 | ... | ... | 82.875 | 0.350 | 83.225 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000649 |
| -0.009909 | ... | ... | 80.875 | 0.350 | 81.225 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000647 |
| -0.009681 | ... | ... | 78.875 | 0.350 | 79.225 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000645 |
| -0.009451 | ... | ... | 76.875 | 0.350 | 77.225 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.000642 |
| -0.00922 | ... | ... | 74.875 | 0.350 | 75.225 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.00064 |
| -0.008988 | ... | ... | 72.875 | 0.350 | 73.225 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000637 |
| -0.008754 | ... | ... | 70.875 | 0.350 | 71.225 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000635 |
| -0.008519 | ... | ... | 68.875 | 0.350 | 69.225 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.001128 |
| -0.008283 | ... | ... | 66.875 | 0.350 | 67.225 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.001123 |
| -0.008046 | ... | ... | 64.875 | 0.350 | 65.225 | 120000 | 0.050 | 0 | 0.050 | ... | ... | -0.001117 |
| -0.007807 | ... | ... | 62.875 | 0.350 | 63.225 | 122000 | 0.050 | 0 | 0.050 | ... | ... | -0.001111 |
| -0.007568 | ... | ... | 60.875 | 0.350 | 61.225 | 124000 | 0.050 | 0 | 0.050 | ... | ... | -0.001105 |
| -0.007328 | ... | ... | 58.875 | 0.350 | 59.225 | 126000 | 0.075 | 0 | 0.075 | ... | ... | -0.001534 |
| -0.007087 | ... | ... | 56.875 | 0.350 | 57.225 | 128000 | 0.075 | 0 | 0.075 | ... | ... | -0.001524 |
| -0.006845 | ... | ... | 54.875 | 0.350 | 55.225 | 130000 | 0.100 | 0 | 0.100 | ... | ... | -0.001913 |
| -0.006602 | ... | ... | 52.875 | 0.350 | 53.225 | 132000 | 0.100 | 0 | 0.100 | ... | ... | -0.0019 |
| -0.006359 | ... | ... | 50.875 | 0.350 | 51.225 | 134000 | 0.125 | 0 | 0.125 | ... | ... | -0.002256 |
| -0.006115 | ... | ... | 48.875 | 0.350 | 49.225 | 136000 | 0.125 | 0 | 0.125 | ... | ... | -0.002238 |
| -0.00587 | ... | ... | 46.875 | 0.350 | 47.225 | 138000 | 0.150 | 0 | 0.150 | ... | ... | -0.002566 |
| -0.005625 | ... | ... | 44.875 | 0.350 | 45.225 | 140000 | 0.175 | 0 | 0.175 | ... | ... | -0.002872 |
| -0.005379 | ... | ... | 42.875 | 0.350 | 43.225 | 142000 | 0.200 | 0 | 0.200 | ... | ... | -0.003159 |
| -0.005133 | ... | ... | 40.875 | 0.350 | 41.225 | 144000 | 0.225 | 0 | 0.225 | ... | ... | -0.003426 |
| -0.004887 | ... | ... | 38.875 | 0.350 | 39.225 | 146000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.003956 |
| -0.004836 | ... | ... | 36.900 | 0.350 | 37.250 | 148000 | 0.325 | 0.025 | 0.300 | ... | ... | -0.00444 |
| -0.004974 | ... | ... | 34.925 | 0.375 | 35.300 | 150000 | 0.375 | 0.025 | 0.350 | ... | ... | -0.004883 |
| -0.005103 | ... | ... | 32.975 | 0.375 | 33.350 | 152000 | 0.425 | 0.025 | 0.400 | ... | ... | -0.005286 |
| -0.005223 | ... | ... | 31.025 | 0.375 | 31.400 | 154000 | 0.500 | 0.050 | 0.450 | ... | ... | -0.005871 |
| -0.005509 | ... | ... | 29.100 | 0.375 | 29.475 | 156000 | 0.575 | 0.050 | 0.525 | ... | ... | -0.006394 |
| -0.005943 | ... | ... | 27.200 | 0.375 | 27.575 | 158000 | 0.675 | 0.050 | 0.625 | ... | ... | -0.007048 |
| -0.006498 | ... | ... | 25.300 | 0.400 | 25.700 | 160000 | 0.775 | 0.050 | 0.725 | 0.800 | 0.750 | -0.00762 |
| -0.007146 | ... | ... | 23.450 | 0.400 | 23.850 | 162000 | 0.925 | 0.050 | 0.875 | ... | ... | -0.008437 |
| -0.007858 | ... | ... | 21.625 | 0.400 | 22.025 | 164000 | 1.075 | 0.050 | 1.025 | 1.025 | 1.025 | -0.009127 |
| -0.008732 | ... | ... | 19.850 | 0.400 | 20.250 | 166000 | 1.275 | 0.025 | 1.250 | 1.250 | 1.250 | -0.009967 |
| -0.009584 | ... | ... | 18.100 | 0.400 | 18.500 | 168000 | 1.525 | 0.050 | 1.475 | ... | ... | -0.010886 |
| -0.010495 | ... | ... | 16.425 | 0.375 | 16.800 | 170000 | 1.800 | 0.025 | 1.775 | 1.800 | 1.700 | -0.011711 |
| -0.0115 | ... | ... | 14.800 | 0.375 | 15.175 | 172000 | 2.150 | 0.025 | 2.125 | 2.175 | 2 | -0.012613 |
| -0.012428 | ... | ... | 13.250 | 0.350 | 13.600 | 174000 | 2.550 | 0 | 2.550 | 2.500 | 2.400 | -0.01342 |
| -0.01331 | ... | ... | 11.750 | 0.350 | 12.100 | 176000 | 3.025 | 0 | 3.025 | 2.925 | 2.925 | -0.014163 |
| -0.014077 | 10.450 | 10.400 | 10.325 | 0.350 | 10.675 | 178000 | 3.575 | 0 | 3.575 | 3.600 | 3.450 | -0.014779 |
| -0.014672 | 9.275 | 9.275 | 9 | 0.325 | 9.325 | 180000 | 4.175 | -0.025 | 4.200 | 4.350 | 4.125 | -0.015143 |
| -0.015046 | 8.125 | 7.750 | 7.750 | 0.300 | 8.050 | 182000 | 4.875 | -0.050 | 4.925 | 4.900 | 4.900 | -0.015349 |
| -0.015093 | 6.975 | 6.750 | 6.575 | 0.250 | 6.825 | 184000 | 5.625 | -0.100 | 5.725 | ... | ... | -0.015224 |
| -0.014899 | 6 | 5.725 | 5.475 | 0.225 | 5.700 | 186000 | 6.450 | -0.125 | 6.575 | ... | ... | -0.014794 |
| -0.01443 | 4.775 | 4.775 | 4.450 | 0.225 | 4.675 | 188000 | 7.400 | -0.125 | 7.525 | ... | ... | -0.014151 |
| -0.013664 | 4 | 3.775 | 3.550 | 0.200 | 3.750 | 190000 | 8.425 | -0.150 | 8.575 | 8.525 | 8.525 | -0.013148 |
| -0.012667 | 2.950 | 2.950 | 2.775 | 0.175 | 2.950 | 192000 | 9.625 | -0.175 | 9.800 | ... | ... | -0.012062 |
| -0.011563 | 2.350 | 2.275 | 2.175 | 0.125 | 2.300 | 194000 | 10.925 | -0.225 | 11.150 | ... | ... | -0.010736 |
| -0.010372 | 1.800 | 1.800 | 1.675 | 0.100 | 1.775 | 196000 | 12.400 | -0.225 | 12.625 | ... | ... | -0.009514 |
| -0.009224 | ... | ... | 1.300 | 0.075 | 1.375 | 198000 | 13.975 | -0.250 | 14.225 | 14.025 | 14.025 | -0.008278 |
| -0.008168 | ... | ... | 1 | 0.075 | 1.075 | 200000 | 15.625 | -0.275 | 15.900 | ... | ... | -0.007033 |
| -0.00707 | ... | ... | 0.750 | 0.075 | 0.825 | 202000 | 17.375 | -0.275 | 17.650 | ... | ... | -0.006033 |
| -0.006179 | ... | ... | 0.575 | 0.075 | 0.650 | 204000 | 19.175 | -0.300 | 19.475 | ... | ... | -0.005135 |
| -0.005267 | ... | ... | 0.450 | 0.050 | 0.500 | 206000 | 21.025 | -0.300 | 21.325 | ... | ... | -0.004424 |
| -0.004588 | ... | ... | 0.350 | 0.050 | 0.400 | 208000 | 22.925 | -0.325 | 23.250 | ... | ... | -0.003978 |
| -0.00402 | ... | ... | 0.275 | 0.050 | 0.325 | 210000 | 24.850 | -0.325 | 25.175 | ... | ... | -0.003675 |
| -0.003364 | ... | ... | 0.225 | 0.025 | 0.250 | 212000 | 26.800 | -0.350 | 27.150 | ... | ... | -0.003541 |
| -0.002885 | ... | ... | 0.175 | 0.025 | 0.200 | 214000 | 28.775 | -0.350 | 29.125 | ... | ... | -0.003594 |
| -0.002643 | ... | ... | 0.150 | 0.025 | 0.175 | 216000 | 30.775 | -0.350 | 31.125 | ... | ... | -0.003844 |
| -0.002377 | ... | ... | 0.125 | 0.025 | 0.150 | 218000 | 32.775 | -0.350 | 33.125 | ... | ... | -0.004092 |
| -0.002086 | ... | ... | 0.125 | 0 | 0.125 | 220000 | 34.775 | -0.350 | 35.125 | ... | ... | -0.004341 |
| -0.002111 | ... | ... | 0.100 | 0.025 | 0.125 | 222000 | 36.775 | -0.350 | 37.125 | ... | ... | -0.00459 |
| -0.001787 | ... | ... | 0.100 | 0 | 0.100 | 224000 | 38.775 | -0.350 | 39.125 | ... | ... | -0.004838 |
| -0.001805 | ... | ... | 0.075 | 0.025 | 0.100 | 226000 | 40.775 | -0.350 | 41.125 | ... | ... | -0.005086 |
| -0.001445 | ... | ... | 0.075 | 0 | 0.075 | 228000 | 42.775 | -0.350 | 43.125 | ... | ... | -0.005334 |
| -0.001458 | ... | ... | 0.075 | 0 | 0.075 | 230000 | 44.775 | -0.350 | 45.125 | ... | ... | -0.005582 |
| -0.001056 | ... | ... | 0.050 | 0 | 0.050 | 232000 | 46.775 | -0.350 | 47.125 | ... | ... | -0.00583 |
| -0.001064 | ... | ... | 0.050 | 0 | 0.050 | 234000 | 48.775 | -0.350 | 49.125 | ... | ... | -0.006077 |
| -0.001071 | ... | ... | 0.050 | 0 | 0.050 | 236000 | 50.775 | -0.350 | 51.125 | ... | ... | -0.006325 |
| -0.001079 | ... | ... | 0.050 | 0 | 0.050 | 238000 | 52.775 | -0.350 | 53.125 | ... | ... | -0.006572 |
| -0.00061 | ... | ... | 0.050 | -0.025 | 0.025 | 240000 | 54.775 | -0.350 | 55.125 | ... | ... | -0.006819 |
| -0.000613 | ... | ... | 0.050 | -0.025 | 0.025 | 242000 | 56.775 | -0.350 | 57.125 | ... | ... | -0.007065 |
| -0.000617 | ... | ... | 0.025 | 0 | 0.025 | 244000 | 58.775 | -0.350 | 59.125 | ... | ... | -0.007312 |
| -0.00062 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 60.775 | -0.350 | 61.125 | ... | ... | -0.007558 |
| -0.000623 | ... | ... | 0.025 | 0 | 0.025 | 248000 | 62.775 | -0.350 | 63.125 | ... | ... | -0.007804 |
| -0.000626 | ... | ... | 0.025 | 0 | 0.025 | 250000 | 64.775 | -0.350 | 65.125 | ... | ... | -0.00805 |
| -0.000629 | ... | ... | 0.025 | 0 | 0.025 | 252000 | 66.775 | -0.350 | 67.125 | ... | ... | -0.008295 |
| -0.000632 | ... | ... | 0.025 | 0 | 0.025 | 254000 | 68.775 | -0.350 | 69.125 | ... | ... | -0.008541 |
| -0.000635 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 70.775 | -0.350 | 71.125 | ... | ... | -0.008786 |
| -0.000638 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 72.775 | -0.350 | 73.125 | ... | ... | -0.00903 |
| -0.00064 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 74.775 | -0.350 | 75.125 | ... | ... | -0.009275 |
| -0.000643 | ... | ... | 0.013 | 0.012 | 0.025 | 262000 | 76.775 | -0.350 | 77.125 | ... | ... | -0.009519 |
| -0.000645 | ... | ... | 0.013 | 0.012 | 0.025 | 264000 | 78.775 | -0.350 | 79.125 | ... | ... | -0.009763 |
| -0.000648 | ... | ... | 0.013 | 0.012 | 0.025 | 266000 | 80.775 | -0.350 | 81.125 | ... | ... | -0.010007 |
| -0.000372 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 82.775 | -0.350 | 83.125 | ... | ... | -0.010251 |
| -0.000374 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 84.775 | -0.350 | 85.125 | ... | ... | -0.010494 |
| -0.000375 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 86.775 | -0.350 | 87.125 | ... | ... | -0.010737 |
| -0.000376 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 88.775 | -0.350 | 89.125 | ... | ... | -0.01098 |
| -0.000377 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 90.775 | -0.350 | 91.125 | ... | ... | -0.011222 |
| -0.000378 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 92.775 | -0.350 | 93.125 | ... | ... | -0.011464 |
| -0.000379 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 94.775 | -0.350 | 95.125 | ... | ... | -0.011706 |
| -0.000381 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 96.775 | -0.350 | 97.125 | ... | ... | -0.011948 |
| -0.000382 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 98.775 | -0.350 | 99.125 | ... | ... | -0.012189 |
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.