Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007468 | ... | ... | 107.650 | 0.600 | 108.250 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000588 |
| -0.007359 | ... | ... | 105.650 | 0.600 | 106.250 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.000587 |
| -0.007248 | ... | ... | 103.650 | 0.600 | 104.250 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.00082 |
| -0.007135 | ... | ... | 101.650 | 0.600 | 102.250 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000817 |
| -0.007019 | ... | ... | 99.650 | 0.600 | 100.250 | 100000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000815 |
| -0.006901 | ... | ... | 97.650 | 0.600 | 98.250 | 102000 | 0.100 | 0 | 0.100 | ... | ... | -0.001029 |
| -0.006781 | ... | ... | 95.650 | 0.600 | 96.250 | 104000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001026 |
| -0.006659 | ... | ... | 93.650 | 0.600 | 94.250 | 106000 | 0.125 | 0 | 0.125 | ... | ... | -0.001227 |
| -0.006536 | ... | ... | 91.650 | 0.600 | 92.250 | 108000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001222 |
| -0.006411 | ... | ... | 89.650 | 0.600 | 90.250 | 110000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001411 |
| -0.006284 | ... | ... | 87.650 | 0.600 | 88.250 | 112000 | 0.175 | 0 | 0.175 | ... | ... | -0.001592 |
| -0.006156 | ... | ... | 85.650 | 0.600 | 86.250 | 114000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001585 |
| -0.006027 | ... | ... | 83.650 | 0.600 | 84.250 | 116000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001578 |
| -0.005896 | ... | ... | 81.650 | 0.600 | 82.250 | 118000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001748 |
| -0.005764 | ... | ... | 79.650 | 0.600 | 80.250 | 120000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00174 |
| -0.005632 | ... | ... | 77.650 | 0.600 | 78.250 | 122000 | 0.225 | -0.025 | 0.250 | ... | ... | -0.001902 |
| -0.005498 | ... | ... | 75.650 | 0.600 | 76.250 | 124000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.002056 |
| -0.005363 | ... | ... | 73.650 | 0.600 | 74.250 | 126000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.002205 |
| -0.005227 | ... | ... | 71.650 | 0.600 | 72.250 | 128000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002347 |
| -0.00509 | ... | ... | 69.650 | 0.600 | 70.250 | 130000 | 0.325 | -0.050 | 0.375 | ... | ... | -0.002484 |
| -0.004952 | ... | ... | 67.650 | 0.600 | 68.250 | 132000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002759 |
| -0.004814 | ... | ... | 65.650 | 0.600 | 66.250 | 134000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.003018 |
| -0.004675 | ... | ... | 63.650 | 0.600 | 64.250 | 136000 | 0.475 | -0.025 | 0.500 | ... | ... | -0.003264 |
| -0.004535 | ... | ... | 61.650 | 0.600 | 62.250 | 138000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003497 |
| -0.004394 | ... | ... | 59.650 | 0.600 | 60.250 | 140000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.003718 |
| -0.004333 | ... | ... | 57.675 | 0.600 | 58.275 | 142000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.004044 |
| -0.004272 | ... | ... | 55.725 | 0.575 | 56.300 | 144000 | 0.725 | -0.050 | 0.775 | ... | ... | -0.00435 |
| -0.004288 | ... | ... | 53.775 | 0.575 | 54.350 | 146000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.004637 |
| -0.004303 | ... | ... | 51.850 | 0.550 | 52.400 | 148000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.005008 |
| -0.004394 | ... | ... | 49.950 | 0.525 | 50.475 | 150000 | 1 | -0.075 | 1.075 | ... | ... | -0.005354 |
| -0.004556 | ... | ... | 48.050 | 0.525 | 48.575 | 152000 | 1.125 | -0.100 | 1.225 | ... | ... | -0.005767 |
| -0.004786 | ... | ... | 46.200 | 0.500 | 46.700 | 154000 | 1.250 | -0.100 | 1.350 | ... | ... | -0.006149 |
| -0.005077 | ... | ... | 44.350 | 0.500 | 44.850 | 156000 | 1.400 | -0.125 | 1.525 | ... | ... | -0.006585 |
| -0.005353 | ... | ... | 42.525 | 0.475 | 43 | 158000 | 1.550 | -0.150 | 1.700 | ... | ... | -0.006983 |
| -0.005749 | ... | ... | 40.725 | 0.475 | 41.200 | 160000 | 1.725 | -0.150 | 1.875 | ... | ... | -0.007422 |
| -0.00612 | ... | ... | 38.950 | 0.450 | 39.400 | 162000 | 1.925 | -0.150 | 2.075 | ... | ... | -0.007891 |
| -0.006529 | ... | ... | 37.200 | 0.425 | 37.625 | 164000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.008379 |
| -0.007025 | ... | ... | 35.450 | 0.450 | 35.900 | 166000 | 2.400 | -0.150 | 2.550 | ... | ... | -0.008878 |
| -0.007481 | ... | ... | 33.750 | 0.425 | 34.175 | 168000 | 2.650 | -0.175 | 2.825 | ... | ... | -0.00932 |
| -0.00795 | ... | ... | 32.075 | 0.400 | 32.475 | 170000 | 2.950 | -0.175 | 3.125 | ... | ... | -0.009819 |
| -0.008475 | ... | ... | 30.450 | 0.375 | 30.825 | 172000 | 3.250 | -0.200 | 3.450 | ... | ... | -0.010253 |
| -0.008992 | ... | ... | 28.850 | 0.350 | 29.200 | 174000 | 3.600 | -0.225 | 3.825 | ... | ... | -0.010722 |
| -0.009494 | ... | ... | 27.275 | 0.325 | 27.600 | 176000 | 3.950 | -0.250 | 4.200 | ... | ... | -0.011117 |
| -0.010018 | ... | ... | 25.725 | 0.325 | 26.050 | 178000 | 4.350 | -0.275 | 4.625 | ... | ... | -0.011529 |
| -0.010508 | ... | ... | 24.225 | 0.300 | 24.525 | 180000 | 4.800 | -0.275 | 5.075 | ... | ... | -0.011944 |
| -0.010959 | ... | ... | 22.750 | 0.275 | 23.025 | 182000 | 5.250 | -0.300 | 5.550 | ... | ... | -0.01227 |
| -0.011401 | ... | ... | 21.325 | 0.250 | 21.575 | 184000 | 5.750 | -0.325 | 6.075 | ... | ... | -0.012583 |
| -0.011824 | ... | ... | 19.900 | 0.275 | 20.175 | 186000 | 6.300 | -0.325 | 6.625 | ... | ... | -0.012873 |
| -0.012184 | ... | ... | 18.550 | 0.250 | 18.800 | 188000 | 6.875 | -0.325 | 7.200 | ... | ... | -0.013095 |
| -0.01254 | ... | ... | 17.200 | 0.300 | 17.500 | 190000 | 7.525 | -0.275 | 7.800 | ... | ... | -0.013311 |
| -0.012818 | ... | ... | 15.900 | 0.325 | 16.225 | 192000 | 8.200 | -0.250 | 8.450 | ... | ... | -0.013447 |
| -0.013045 | ... | ... | 14.625 | 0.375 | 15 | 194000 | 8.925 | -0.200 | 9.125 | ... | ... | -0.013528 |
| -0.013214 | ... | ... | 13.375 | 0.450 | 13.825 | 196000 | 9.700 | -0.125 | 9.825 | ... | ... | -0.013551 |
| -0.013349 | ... | ... | 12.175 | 0.550 | 12.725 | 198000 | 10.525 | -0.050 | 10.575 | ... | ... | -0.013508 |
| -0.013387 | ... | ... | 11.025 | 0.625 | 11.650 | 200000 | 11.400 | 0.025 | 11.375 | ... | ... | -0.013399 |
| -0.013384 | ... | ... | 9.975 | 0.675 | 10.650 | 202000 | 12.350 | 0.100 | 12.250 | ... | ... | -0.013247 |
| -0.01331 | ... | ... | 8.975 | 0.725 | 9.700 | 204000 | 13.350 | 0.125 | 13.225 | ... | ... | -0.013025 |
| -0.013193 | ... | ... | 8.100 | 0.725 | 8.825 | 206000 | 14.425 | 0.150 | 14.275 | ... | ... | -0.012761 |
| -0.013007 | ... | ... | 7.325 | 0.675 | 8 | 208000 | 15.550 | 0.100 | 15.450 | ... | ... | -0.01243 |
| -0.012786 | ... | ... | 6.675 | 0.575 | 7.250 | 210000 | 16.725 | -0.025 | 16.750 | ... | ... | -0.012035 |
| -0.012472 | ... | ... | 6.125 | 0.400 | 6.525 | 212000 | 17.975 | -0.175 | 18.150 | ... | ... | -0.011613 |
| -0.012135 | ... | ... | 5.625 | 0.250 | 5.875 | 214000 | 19.275 | -0.325 | 19.600 | ... | ... | -0.011142 |
| -0.011752 | ... | ... | 5.175 | 0.100 | 5.275 | 216000 | 20.625 | -0.475 | 21.100 | ... | ... | -0.010627 |
| -0.01133 | ... | ... | 4.750 | -0.025 | 4.725 | 218000 | 22.025 | -0.600 | 22.625 | ... | ... | -0.010079 |
| -0.010922 | ... | ... | 4.325 | -0.075 | 4.250 | 220000 | 23.475 | -0.675 | 24.150 | ... | ... | -0.009509 |
| -0.010413 | ... | ... | 3.925 | -0.150 | 3.775 | 222000 | 25 | -0.700 | 25.700 | ... | ... | -0.008974 |
| -0.009943 | ... | ... | 3.525 | -0.150 | 3.375 | 224000 | 26.550 | -0.725 | 27.275 | ... | ... | -0.008399 |
| -0.009434 | ... | ... | 3.150 | -0.150 | 3 | 226000 | 28.150 | -0.700 | 28.850 | ... | ... | -0.007843 |
| -0.008946 | ... | ... | 2.800 | -0.125 | 2.675 | 228000 | 29.775 | -0.700 | 30.475 | ... | ... | -0.007268 |
| -0.008439 | ... | ... | 2.475 | -0.100 | 2.375 | 230000 | 31.475 | -0.650 | 32.125 | ... | ... | -0.006796 |
| -0.007984 | ... | ... | 2.175 | -0.050 | 2.125 | 232000 | 33.175 | -0.650 | 33.825 | ... | ... | -0.006273 |
| -0.007465 | ... | ... | 1.925 | -0.050 | 1.875 | 234000 | 34.925 | -0.625 | 35.550 | ... | ... | -0.005825 |
| -0.007025 | ... | ... | 1.700 | -0.025 | 1.675 | 236000 | 36.700 | -0.625 | 37.325 | ... | ... | -0.005404 |
| -0.006532 | ... | ... | 1.525 | -0.050 | 1.475 | 238000 | 38.500 | -0.625 | 39.125 | ... | ... | -0.005019 |
| -0.006147 | ... | ... | 1.350 | -0.025 | 1.325 | 240000 | 40.325 | -0.625 | 40.950 | ... | ... | -0.004679 |
| -0.005723 | ... | ... | 1.225 | -0.050 | 1.175 | 242000 | 42.200 | -0.625 | 42.825 | ... | ... | -0.004465 |
| -0.005348 | ... | ... | 1.100 | -0.050 | 1.050 | 244000 | 44.075 | -0.625 | 44.700 | ... | ... | -0.00424 |
| -0.005035 | ... | ... | 1 | -0.050 | 0.950 | 246000 | 45.975 | -0.650 | 46.625 | ... | ... | -0.004081 |
| -0.004696 | ... | ... | 0.925 | -0.075 | 0.850 | 248000 | 47.900 | -0.650 | 48.550 | ... | ... | -0.003993 |
| -0.004435 | ... | ... | 0.850 | -0.075 | 0.775 | 250000 | 49.850 | -0.625 | 50.475 | ... | ... | -0.003981 |
| -0.004155 | ... | ... | 0.775 | -0.075 | 0.700 | 252000 | 51.800 | -0.625 | 52.425 | ... | ... | -0.003967 |
| -0.00397 | ... | ... | 0.700 | -0.050 | 0.650 | 254000 | 53.775 | -0.625 | 54.400 | ... | ... | -0.004032 |
| -0.003773 | ... | ... | 0.650 | -0.050 | 0.600 | 256000 | 55.750 | -0.625 | 56.375 | ... | ... | -0.004097 |
| -0.003564 | ... | ... | 0.600 | -0.050 | 0.550 | 258000 | 57.750 | -0.600 | 58.350 | ... | ... | -0.004242 |
| -0.003343 | ... | ... | 0.550 | -0.050 | 0.500 | 260000 | 59.750 | -0.600 | 60.350 | ... | ... | -0.004387 |
| -0.003109 | ... | ... | 0.500 | -0.050 | 0.450 | 262000 | 61.750 | -0.600 | 62.350 | ... | ... | -0.004532 |
| -0.002998 | ... | ... | 0.475 | -0.050 | 0.425 | 264000 | 63.750 | -0.600 | 64.350 | ... | ... | -0.004676 |
| -0.002881 | ... | ... | 0.425 | -0.025 | 0.400 | 266000 | 65.750 | -0.600 | 66.350 | ... | ... | -0.004821 |
| -0.00276 | ... | ... | 0.400 | -0.025 | 0.375 | 268000 | 67.750 | -0.600 | 68.350 | ... | ... | -0.004965 |
| -0.002633 | ... | ... | 0.375 | -0.025 | 0.350 | 270000 | 69.750 | -0.600 | 70.350 | ... | ... | -0.005109 |
| -0.002501 | ... | ... | 0.350 | -0.025 | 0.325 | 272000 | 71.750 | -0.600 | 72.350 | ... | ... | -0.005253 |
| -0.002363 | ... | ... | 0.350 | -0.050 | 0.300 | 274000 | 73.750 | -0.600 | 74.350 | ... | ... | -0.005397 |
| -0.002376 | ... | ... | 0.350 | -0.050 | 0.300 | 276000 | 75.750 | -0.600 | 76.350 | ... | ... | -0.00554 |
| -0.002231 | ... | ... | 0.325 | -0.050 | 0.275 | 278000 | 77.750 | -0.600 | 78.350 | ... | ... | -0.005684 |
| -0.002243 | ... | ... | 0.325 | -0.050 | 0.275 | 280000 | 79.750 | -0.600 | 80.350 | ... | ... | -0.005827 |
| -0.002255 | ... | ... | 0.325 | -0.050 | 0.275 | 282000 | 81.750 | -0.600 | 82.350 | ... | ... | -0.00597 |
| -0.002101 | ... | ... | 0.300 | -0.050 | 0.250 | 284000 | 83.750 | -0.600 | 84.350 | ... | ... | -0.006112 |
| -0.002112 | ... | ... | 0.300 | -0.050 | 0.250 | 286000 | 85.750 | -0.600 | 86.350 | ... | ... | -0.006255 |
| -0.002121 | ... | ... | 0.300 | -0.050 | 0.250 | 288000 | 87.750 | -0.600 | 88.350 | ... | ... | -0.006397 |
| -0.002131 | ... | ... | 0.275 | -0.025 | 0.250 | 290000 | 89.750 | -0.600 | 90.350 | ... | ... | -0.006539 |
| -0.002141 | ... | ... | 0.275 | -0.025 | 0.250 | 292000 | 91.750 | -0.600 | 92.350 | ... | ... | -0.006681 |
| -0.001977 | ... | ... | 0.275 | -0.050 | 0.225 | 294000 | 93.750 | -0.600 | 94.350 | ... | ... | -0.006823 |
| -0.001985 | ... | ... | 0.275 | -0.050 | 0.225 | 296000 | 95.750 | -0.600 | 96.350 | ... | ... | -0.006964 |
| -0.001993 | ... | ... | 0.275 | -0.050 | 0.225 | 298000 | 97.750 | -0.600 | 98.350 | ... | ... | -0.007105 |
| -0.002001 | ... | ... | 0.250 | -0.025 | 0.225 | 300000 | 99.750 | -0.600 | 100.350 | ... | ... | -0.007246 |
| -0.002008 | ... | ... | 0.250 | -0.025 | 0.225 | 302000 | 101.750 | -0.600 | 102.350 | ... | ... | -0.007387 |
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.