Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.009957 | ... | ... | 97.425 | 0.425 | 97.850 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000515 |
| -0.009786 | ... | ... | 95.425 | 0.425 | 95.850 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.000513 |
| -0.009611 | ... | ... | 93.425 | 0.425 | 93.850 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000512 |
| -0.009434 | ... | ... | 91.425 | 0.425 | 91.850 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.00051 |
| -0.009254 | ... | ... | 89.425 | 0.425 | 89.850 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000509 |
| -0.009072 | ... | ... | 87.425 | 0.425 | 87.850 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000507 |
| -0.008887 | ... | ... | 85.425 | 0.425 | 85.850 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000506 |
| -0.0087 | ... | ... | 83.425 | 0.425 | 83.850 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000504 |
| -0.008511 | ... | ... | 81.425 | 0.425 | 81.850 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000502 |
| -0.008321 | ... | ... | 79.425 | 0.425 | 79.850 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.0005 |
| -0.008128 | ... | ... | 77.425 | 0.425 | 77.850 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000498 |
| -0.007934 | ... | ... | 75.425 | 0.425 | 75.850 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.000888 |
| -0.007739 | ... | ... | 73.425 | 0.425 | 73.850 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000884 |
| -0.007542 | ... | ... | 71.425 | 0.425 | 71.850 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.00088 |
| -0.007343 | ... | ... | 69.425 | 0.425 | 69.850 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000876 |
| -0.007144 | ... | ... | 67.425 | 0.425 | 67.850 | 116000 | 0.075 | 0 | 0.075 | ... | ... | -0.001217 |
| -0.006943 | ... | ... | 65.425 | 0.425 | 65.850 | 118000 | 0.075 | 0 | 0.075 | ... | ... | -0.001211 |
| -0.006741 | ... | ... | 63.425 | 0.425 | 63.850 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.001205 |
| -0.006538 | ... | ... | 61.425 | 0.425 | 61.850 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.001198 |
| -0.006334 | ... | ... | 59.425 | 0.425 | 59.850 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.001505 |
| -0.006129 | ... | ... | 57.425 | 0.425 | 57.850 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.001495 |
| -0.005923 | ... | ... | 55.425 | 0.425 | 55.850 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.001485 |
| -0.005717 | ... | ... | 53.425 | 0.425 | 53.850 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.001765 |
| -0.00551 | ... | ... | 51.425 | 0.425 | 51.850 | 132000 | 0.150 | 0 | 0.150 | ... | ... | -0.002026 |
| -0.005302 | ... | ... | 49.425 | 0.425 | 49.850 | 134000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.00201 |
| -0.005093 | ... | ... | 47.425 | 0.425 | 47.850 | 136000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.002251 |
| -0.004884 | ... | ... | 45.425 | 0.425 | 45.850 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.002716 |
| -0.004675 | ... | ... | 43.425 | 0.425 | 43.850 | 140000 | 0.250 | 0 | 0.250 | ... | ... | -0.002919 |
| -0.004464 | ... | ... | 41.425 | 0.425 | 41.850 | 142000 | 0.300 | 0 | 0.300 | ... | ... | -0.003323 |
| -0.004394 | ... | ... | 39.450 | 0.425 | 39.875 | 144000 | 0.350 | 0 | 0.350 | ... | ... | -0.003696 |
| -0.004323 | ... | ... | 37.475 | 0.425 | 37.900 | 146000 | 0.400 | 0 | 0.400 | ... | ... | -0.004038 |
| -0.004386 | ... | ... | 35.500 | 0.450 | 35.950 | 148000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.004531 |
| -0.004445 | ... | ... | 33.575 | 0.425 | 34 | 150000 | 0.550 | 0.025 | 0.525 | ... | ... | -0.004977 |
| -0.004628 | ... | ... | 31.650 | 0.425 | 32.075 | 152000 | 0.650 | 0.050 | 0.600 | ... | ... | -0.005536 |
| -0.004925 | ... | ... | 29.725 | 0.450 | 30.175 | 154000 | 0.750 | 0.050 | 0.700 | ... | ... | -0.006034 |
| -0.00532 | ... | ... | 27.850 | 0.450 | 28.300 | 156000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.006474 |
| -0.005796 | ... | ... | 26 | 0.450 | 26.450 | 158000 | 1 | 0.050 | 0.950 | ... | ... | -0.007111 |
| -0.006332 | ... | ... | 24.175 | 0.450 | 24.625 | 160000 | 1.150 | 0.025 | 1.125 | 1.100 | 1.100 | -0.007658 |
| -0.006907 | ... | ... | 22.375 | 0.450 | 22.825 | 162000 | 1.350 | 0.050 | 1.300 | ... | ... | -0.008334 |
| -0.007594 | ... | ... | 20.625 | 0.450 | 21.075 | 164000 | 1.550 | 0.025 | 1.525 | 1.525 | 1.525 | -0.008893 |
| -0.008262 | ... | ... | 18.925 | 0.425 | 19.350 | 166000 | 1.825 | 0.025 | 1.800 | ... | ... | -0.009606 |
| -0.008972 | ... | ... | 17.250 | 0.425 | 17.675 | 168000 | 2.125 | 0 | 2.125 | 2.150 | 2.150 | -0.010244 |
| -0.00968 | ... | ... | 15.675 | 0.375 | 16.050 | 170000 | 2.475 | -0.025 | 2.500 | 2.425 | 2.425 | -0.010861 |
| -0.010416 | ... | ... | 14.150 | 0.350 | 14.500 | 172000 | 2.900 | -0.050 | 2.950 | 2.825 | 2.825 | -0.011488 |
| -0.011125 | ... | ... | 12.675 | 0.350 | 13.025 | 174000 | 3.375 | -0.075 | 3.450 | 3.400 | 3.350 | -0.012011 |
| -0.011761 | ... | ... | 11.300 | 0.325 | 11.625 | 176000 | 3.925 | -0.100 | 4.025 | 3.875 | 3.875 | -0.012457 |
| -0.012286 | ... | ... | 9.975 | 0.325 | 10.300 | 178000 | 4.575 | -0.100 | 4.675 | 4.700 | 4.550 | -0.012839 |
| -0.012616 | 9.250 | 9.250 | 8.725 | 0.300 | 9.025 | 180000 | 5.275 | -0.100 | 5.375 | 5.275 | 5.125 | -0.013018 |
| -0.012825 | ... | ... | 7.550 | 0.300 | 7.850 | 182000 | 6.025 | -0.125 | 6.150 | ... | ... | -0.012975 |
| -0.012794 | ... | ... | 6.425 | 0.300 | 6.725 | 184000 | 6.875 | -0.125 | 7 | 7 | 6.975 | -0.012785 |
| -0.012549 | ... | ... | 5.375 | 0.300 | 5.675 | 186000 | 7.775 | -0.125 | 7.900 | 7.875 | 7.775 | -0.012336 |
| -0.012076 | ... | ... | 4.425 | 0.275 | 4.700 | 188000 | 8.775 | -0.125 | 8.900 | ... | ... | -0.011708 |
| -0.011412 | 3.900 | 3.875 | 3.575 | 0.250 | 3.825 | 190000 | 9.850 | -0.175 | 10.025 | ... | ... | -0.010847 |
| -0.010684 | 3.225 | 3.075 | 2.875 | 0.225 | 3.100 | 192000 | 11.075 | -0.200 | 11.275 | ... | ... | -0.009924 |
| -0.009819 | 2.425 | 2.425 | 2.300 | 0.175 | 2.475 | 194000 | 12.425 | -0.250 | 12.675 | ... | ... | -0.008938 |
| -0.008943 | ... | ... | 1.825 | 0.150 | 1.975 | 196000 | 13.900 | -0.275 | 14.175 | ... | ... | -0.007964 |
| -0.00807 | ... | ... | 1.450 | 0.125 | 1.575 | 198000 | 15.475 | -0.275 | 15.750 | ... | ... | -0.007018 |
| -0.007195 | ... | ... | 1.150 | 0.100 | 1.250 | 200000 | 17.125 | -0.325 | 17.450 | ... | ... | -0.006101 |
| -0.006287 | ... | ... | 0.900 | 0.075 | 0.975 | 202000 | 18.825 | -0.350 | 19.175 | ... | ... | -0.005186 |
| -0.005524 | ... | ... | 0.725 | 0.050 | 0.775 | 204000 | 20.625 | -0.350 | 20.975 | ... | ... | -0.004556 |
| -0.004871 | ... | ... | 0.575 | 0.050 | 0.625 | 206000 | 22.450 | -0.375 | 22.825 | ... | ... | -0.003954 |
| -0.004245 | ... | ... | 0.450 | 0.050 | 0.500 | 208000 | 24.325 | -0.400 | 24.725 | ... | ... | -0.003539 |
| -0.003681 | ... | ... | 0.375 | 0.025 | 0.400 | 210000 | 26.250 | -0.400 | 26.650 | ... | ... | -0.003355 |
| -0.003213 | ... | ... | 0.300 | 0.025 | 0.325 | 212000 | 28.200 | -0.400 | 28.600 | ... | ... | -0.003295 |
| -0.00288 | ... | ... | 0.250 | 0.025 | 0.275 | 214000 | 30.175 | -0.400 | 30.575 | ... | ... | -0.00337 |
| -0.002509 | ... | ... | 0.225 | 0 | 0.225 | 216000 | 32.150 | -0.425 | 32.575 | ... | ... | -0.003442 |
| -0.002323 | ... | ... | 0.200 | 0 | 0.200 | 218000 | 34.150 | -0.425 | 34.575 | ... | ... | -0.003655 |
| -0.002121 | ... | ... | 0.175 | 0 | 0.175 | 220000 | 36.150 | -0.425 | 36.575 | ... | ... | -0.003868 |
| -0.001902 | ... | ... | 0.150 | 0 | 0.150 | 222000 | 38.150 | -0.425 | 38.575 | ... | ... | -0.004081 |
| -0.001665 | ... | ... | 0.125 | 0 | 0.125 | 224000 | 40.150 | -0.425 | 40.575 | ... | ... | -0.004294 |
| -0.001408 | ... | ... | 0.125 | -0.025 | 0.100 | 226000 | 42.150 | -0.425 | 42.575 | ... | ... | -0.004506 |
| -0.001421 | ... | ... | 0.100 | 0 | 0.100 | 228000 | 44.150 | -0.425 | 44.575 | ... | ... | -0.004718 |
| -0.001136 | ... | ... | 0.100 | -0.025 | 0.075 | 230000 | 46.150 | -0.425 | 46.575 | ... | ... | -0.00493 |
| -0.001145 | ... | ... | 0.075 | 0 | 0.075 | 232000 | 48.150 | -0.425 | 48.575 | ... | ... | -0.005142 |
| -0.000829 | ... | ... | 0.075 | -0.025 | 0.050 | 234000 | 50.150 | -0.425 | 50.575 | ... | ... | -0.005354 |
| -0.000834 | ... | ... | 0.075 | -0.025 | 0.050 | 236000 | 52.150 | -0.425 | 52.575 | ... | ... | -0.005565 |
| -0.00084 | ... | ... | 0.050 | 0 | 0.050 | 238000 | 54.150 | -0.425 | 54.575 | ... | ... | -0.005776 |
| -0.000475 | ... | ... | 0.050 | -0.025 | 0.025 | 240000 | 56.150 | -0.425 | 56.575 | ... | ... | -0.005987 |
| -0.000477 | ... | ... | 0.025 | 0 | 0.025 | 242000 | 58.150 | -0.425 | 58.575 | ... | ... | -0.006198 |
| -0.00048 | ... | ... | 0.025 | 0 | 0.025 | 244000 | 60.150 | -0.425 | 60.575 | ... | ... | -0.006409 |
| -0.000482 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 62.150 | -0.425 | 62.575 | ... | ... | -0.006619 |
| -0.000485 | ... | ... | 0.025 | 0 | 0.025 | 248000 | 64.150 | -0.425 | 64.575 | ... | ... | -0.006829 |
| -0.000487 | ... | ... | 0.025 | 0 | 0.025 | 250000 | 66.150 | -0.425 | 66.575 | ... | ... | -0.007039 |
| -0.000281 | ... | ... | 0.025 | -0.012 | 0.013 | 252000 | 68.150 | -0.425 | 68.575 | ... | ... | -0.007249 |
| -0.000282 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 70.150 | -0.425 | 70.575 | ... | ... | -0.007458 |
| -0.000283 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 72.150 | -0.425 | 72.575 | ... | ... | -0.007667 |
| -0.000284 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 74.150 | -0.425 | 74.575 | ... | ... | -0.007876 |
| -0.000285 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 76.150 | -0.425 | 76.575 | ... | ... | -0.008085 |
| -0.000286 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 78.150 | -0.425 | 78.575 | ... | ... | -0.008293 |
| -0.000287 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 80.150 | -0.425 | 80.575 | ... | ... | -0.008501 |
| -0.000288 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 82.150 | -0.425 | 82.575 | ... | ... | -0.008709 |
| -0.000289 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 84.150 | -0.425 | 84.575 | ... | ... | -0.008916 |
| -0.00029 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 86.150 | -0.425 | 86.575 | ... | ... | -0.009123 |
| -0.000291 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 88.150 | -0.425 | 88.575 | ... | ... | -0.00933 |
| -0.000292 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 90.150 | -0.425 | 90.575 | ... | ... | -0.009537 |
| -0.000293 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 92.150 | -0.425 | 92.575 | ... | ... | -0.009744 |
| -0.000294 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 94.150 | -0.425 | 94.575 | ... | ... | -0.00995 |
| -0.000295 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 96.150 | -0.425 | 96.575 | ... | ... | -0.010156 |
| -0.000296 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 98.150 | -0.425 | 98.575 | ... | ... | -0.010361 |
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.