Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005891 | ... | ... | 95.525 | 2.575 | 98.100 | 92000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000477 |
| -0.005797 | ... | ... | 93.525 | 2.575 | 96.100 | 94000 | 0.075 | 0 | 0.075 | ... | ... | -0.000666 |
| -0.005701 | ... | ... | 91.525 | 2.575 | 94.100 | 96000 | 0.075 | 0 | 0.075 | ... | ... | -0.000664 |
| -0.005603 | ... | ... | 89.525 | 2.575 | 92.100 | 98000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000661 |
| -0.005502 | ... | ... | 87.525 | 2.575 | 90.100 | 100000 | 0.100 | 0 | 0.100 | ... | ... | -0.000835 |
| -0.005399 | ... | ... | 85.525 | 2.575 | 88.100 | 102000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000832 |
| -0.005295 | ... | ... | 83.525 | 2.575 | 86.100 | 104000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.000993 |
| -0.005189 | ... | ... | 81.525 | 2.575 | 84.100 | 106000 | 0.150 | 0 | 0.150 | ... | ... | -0.001146 |
| -0.005081 | ... | ... | 79.525 | 2.575 | 82.100 | 108000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001141 |
| -0.004971 | ... | ... | 77.525 | 2.575 | 80.100 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001286 |
| -0.004861 | ... | ... | 75.525 | 2.575 | 78.100 | 112000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001423 |
| -0.004748 | ... | ... | 73.525 | 2.575 | 76.100 | 114000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.001416 |
| -0.004635 | ... | ... | 71.525 | 2.575 | 74.100 | 116000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.001547 |
| -0.00452 | ... | ... | 69.525 | 2.575 | 72.100 | 118000 | 0.250 | -0.050 | 0.300 | ... | ... | -0.001672 |
| -0.004405 | ... | ... | 67.525 | 2.575 | 70.100 | 120000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.001791 |
| -0.004288 | ... | ... | 65.525 | 2.575 | 68.100 | 122000 | 0.300 | -0.050 | 0.350 | ... | ... | -0.001906 |
| -0.00417 | ... | ... | 63.525 | 2.575 | 66.100 | 124000 | 0.325 | -0.075 | 0.400 | ... | ... | -0.002016 |
| -0.004052 | ... | ... | 61.525 | 2.575 | 64.100 | 126000 | 0.375 | -0.050 | 0.425 | ... | ... | -0.002236 |
| -0.003932 | ... | ... | 59.525 | 2.575 | 62.100 | 128000 | 0.400 | -0.075 | 0.475 | ... | ... | -0.002334 |
| -0.003812 | ... | ... | 57.525 | 2.575 | 60.100 | 130000 | 0.450 | -0.075 | 0.525 | ... | ... | -0.002535 |
| -0.003691 | ... | ... | 55.525 | 2.575 | 58.100 | 132000 | 0.500 | -0.100 | 0.600 | ... | ... | -0.002725 |
| -0.003569 | ... | ... | 53.525 | 2.575 | 56.100 | 134000 | 0.575 | -0.100 | 0.675 | ... | ... | -0.003003 |
| -0.003446 | ... | ... | 51.550 | 2.550 | 54.100 | 136000 | 0.625 | -0.125 | 0.750 | ... | ... | -0.003168 |
| -0.003385 | ... | ... | 49.600 | 2.525 | 52.125 | 138000 | 0.725 | -0.100 | 0.825 | ... | ... | -0.003504 |
| -0.003383 | ... | ... | 47.675 | 2.500 | 50.175 | 140000 | 0.800 | -0.125 | 0.925 | ... | ... | -0.003731 |
| -0.00338 | ... | ... | 45.750 | 2.475 | 48.225 | 142000 | 0.900 | -0.150 | 1.050 | ... | ... | -0.004024 |
| -0.003435 | ... | ... | 43.850 | 2.450 | 46.300 | 144000 | 1 | -0.175 | 1.175 | ... | ... | -0.004294 |
| -0.003545 | ... | ... | 42 | 2.400 | 44.400 | 146000 | 1.125 | -0.200 | 1.325 | ... | ... | -0.004618 |
| -0.003708 | ... | ... | 40.150 | 2.375 | 42.525 | 148000 | 1.275 | -0.200 | 1.475 | ... | ... | -0.004984 |
| -0.003918 | ... | ... | 38.325 | 2.350 | 40.675 | 150000 | 1.425 | -0.225 | 1.650 | ... | ... | -0.005318 |
| -0.004171 | ... | ... | 36.525 | 2.325 | 38.850 | 152000 | 1.600 | -0.250 | 1.850 | ... | ... | -0.005682 |
| -0.004461 | ... | ... | 34.775 | 2.275 | 37.050 | 154000 | 1.800 | -0.275 | 2.075 | ... | ... | -0.006068 |
| -0.004832 | ... | ... | 33.025 | 2.275 | 35.300 | 156000 | 2 | -0.325 | 2.325 | ... | ... | -0.006413 |
| -0.005174 | ... | ... | 31.325 | 2.225 | 33.550 | 158000 | 2.250 | -0.350 | 2.600 | ... | ... | -0.006821 |
| -0.00558 | ... | ... | 29.675 | 2.175 | 31.850 | 160000 | 2.500 | -0.400 | 2.900 | ... | ... | -0.007179 |
| -0.005948 | ... | ... | 28.025 | 2.125 | 30.150 | 162000 | 2.800 | -0.425 | 3.225 | ... | ... | -0.00758 |
| -0.006402 | ... | ... | 26.425 | 2.100 | 28.525 | 164000 | 3.125 | -0.450 | 3.575 | ... | ... | -0.007966 |
| -0.006844 | ... | ... | 24.875 | 2.050 | 26.925 | 166000 | 3.475 | -0.500 | 3.975 | ... | ... | -0.008331 |
| -0.007269 | ... | ... | 23.350 | 2 | 25.350 | 168000 | 3.875 | -0.550 | 4.425 | ... | ... | -0.008706 |
| -0.007704 | ... | ... | 21.900 | 1.925 | 23.825 | 170000 | 4.300 | -0.600 | 4.900 | ... | ... | -0.009045 |
| -0.008106 | ... | ... | 20.475 | 1.850 | 22.325 | 172000 | 4.775 | -0.650 | 5.425 | ... | ... | -0.009376 |
| -0.008531 | ... | ... | 19.075 | 1.825 | 20.900 | 174000 | 5.275 | -0.700 | 5.975 | ... | ... | -0.009658 |
| -0.008907 | ... | ... | 17.750 | 1.750 | 19.500 | 176000 | 5.825 | -0.775 | 6.600 | ... | ... | -0.009916 |
| -0.009256 | ... | ... | 16.475 | 1.675 | 18.150 | 178000 | 6.425 | -0.825 | 7.250 | ... | ... | -0.010142 |
| -0.009571 | ... | ... | 15.225 | 1.625 | 16.850 | 180000 | 7.075 | -0.875 | 7.950 | ... | ... | -0.010329 |
| -0.009845 | ... | ... | 14.050 | 1.550 | 15.600 | 182000 | 7.750 | -0.950 | 8.700 | ... | ... | -0.010445 |
| -0.010071 | ... | ... | 12.925 | 1.475 | 14.400 | 184000 | 8.500 | -1 | 9.500 | ... | ... | -0.010538 |
| -0.010246 | ... | ... | 11.825 | 1.425 | 13.250 | 186000 | 9.275 | -1.075 | 10.350 | ... | ... | -0.010551 |
| -0.010364 | ... | ... | 10.800 | 1.350 | 12.150 | 188000 | 10.125 | -1.150 | 11.275 | ... | ... | -0.010531 |
| -0.010423 | ... | ... | 9.825 | 1.275 | 11.100 | 190000 | 11 | -1.225 | 12.225 | ... | ... | -0.010428 |
| -0.01042 | ... | ... | 8.900 | 1.200 | 10.100 | 192000 | 11.950 | -1.275 | 13.225 | ... | ... | -0.010286 |
| -0.010354 | ... | ... | 8.025 | 1.125 | 9.150 | 194000 | 12.925 | -1.375 | 14.300 | ... | ... | -0.010057 |
| -0.010223 | ... | ... | 7.200 | 1.050 | 8.250 | 196000 | 13.975 | -1.425 | 15.400 | ... | ... | -0.00979 |
| -0.010054 | ... | ... | 6.425 | 1 | 7.425 | 198000 | 15.075 | -1.500 | 16.575 | ... | ... | -0.009462 |
| -0.009824 | ... | ... | 5.725 | 0.925 | 6.650 | 200000 | 16.250 | -1.575 | 17.825 | ... | ... | -0.009102 |
| -0.009537 | ... | ... | 5.075 | 0.850 | 5.925 | 202000 | 17.475 | -1.625 | 19.100 | ... | ... | -0.008688 |
| -0.009225 | ... | ... | 4.500 | 0.775 | 5.275 | 204000 | 18.750 | -1.725 | 20.475 | ... | ... | -0.008227 |
| -0.008868 | ... | ... | 3.975 | 0.700 | 4.675 | 206000 | 20.100 | -1.800 | 21.900 | ... | ... | -0.007756 |
| -0.008507 | ... | ... | 3.500 | 0.650 | 4.150 | 208000 | 21.525 | -1.850 | 23.375 | ... | ... | -0.007288 |
| -0.008123 | ... | ... | 3.075 | 0.600 | 3.675 | 210000 | 23 | -1.925 | 24.925 | ... | ... | -0.006805 |
| -0.007724 | ... | ... | 2.700 | 0.550 | 3.250 | 212000 | 24.550 | -1.950 | 26.500 | ... | ... | -0.006355 |
| -0.007324 | ... | ... | 2.400 | 0.475 | 2.875 | 214000 | 26.125 | -2.050 | 28.175 | ... | ... | -0.005878 |
| -0.006983 | ... | ... | 2.125 | 0.450 | 2.575 | 216000 | 27.775 | -2.100 | 29.875 | ... | ... | -0.005465 |
| -0.006627 | ... | ... | 1.900 | 0.400 | 2.300 | 218000 | 29.475 | -2.150 | 31.625 | ... | ... | -0.005095 |
| -0.006317 | ... | ... | 1.700 | 0.375 | 2.075 | 220000 | 31.225 | -2.175 | 33.400 | ... | ... | -0.00478 |
| -0.006014 | ... | ... | 1.550 | 0.325 | 1.875 | 222000 | 33.025 | -2.200 | 35.225 | ... | ... | -0.004534 |
| -0.005785 | ... | ... | 1.400 | 0.325 | 1.725 | 224000 | 34.850 | -2.225 | 37.075 | ... | ... | -0.004319 |
| -0.005587 | ... | ... | 1.300 | 0.300 | 1.600 | 226000 | 36.675 | -2.300 | 38.975 | ... | ... | -0.004087 |
| -0.005364 | ... | ... | 1.200 | 0.275 | 1.475 | 228000 | 38.550 | -2.325 | 40.875 | ... | ... | -0.00395 |
| -0.005183 | ... | ... | 1.125 | 0.250 | 1.375 | 230000 | 40.450 | -2.325 | 42.775 | ... | ... | -0.003859 |
| -0.005052 | ... | ... | 1.050 | 0.250 | 1.300 | 232000 | 42.350 | -2.375 | 44.725 | ... | ... | -0.003763 |
| -0.004908 | ... | ... | 1 | 0.225 | 1.225 | 234000 | 44.275 | -2.375 | 46.650 | ... | ... | -0.003719 |
| -0.00475 | ... | ... | 0.950 | 0.200 | 1.150 | 236000 | 46.200 | -2.400 | 48.600 | ... | ... | -0.003672 |
| -0.004655 | ... | ... | 0.900 | 0.200 | 1.100 | 238000 | 48.150 | -2.425 | 50.575 | ... | ... | -0.003682 |
| -0.004473 | ... | ... | 0.850 | 0.175 | 1.025 | 240000 | 50.100 | -2.450 | 52.550 | ... | ... | -0.00369 |
| -0.004359 | ... | ... | 0.800 | 0.175 | 0.975 | 242000 | 52.050 | -2.475 | 54.525 | ... | ... | -0.003696 |
| -0.004236 | ... | ... | 0.775 | 0.150 | 0.925 | 244000 | 54 | -2.500 | 56.500 | ... | ... | -0.003702 |
| -0.004192 | ... | ... | 0.725 | 0.175 | 0.900 | 246000 | 55.975 | -2.500 | 58.475 | ... | ... | -0.003767 |
| -0.004056 | ... | ... | 0.700 | 0.150 | 0.850 | 248000 | 57.950 | -2.525 | 60.475 | ... | ... | -0.003832 |
| -0.003912 | ... | ... | 0.675 | 0.125 | 0.800 | 250000 | 59.925 | -2.550 | 62.475 | ... | ... | -0.003897 |
| -0.003853 | ... | ... | 0.650 | 0.125 | 0.775 | 252000 | 61.925 | -2.550 | 64.475 | ... | ... | -0.004022 |
| -0.00379 | ... | ... | 0.625 | 0.125 | 0.750 | 254000 | 63.900 | -2.575 | 66.475 | ... | ... | -0.004086 |
| -0.003723 | ... | ... | 0.600 | 0.125 | 0.725 | 256000 | 65.900 | -2.575 | 68.475 | ... | ... | -0.004212 |
| -0.003555 | ... | ... | 0.575 | 0.100 | 0.675 | 258000 | 67.900 | -2.575 | 70.475 | ... | ... | -0.004337 |
| -0.00358 | ... | ... | 0.550 | 0.125 | 0.675 | 260000 | 69.900 | -2.575 | 72.475 | ... | ... | -0.004461 |
| -0.003503 | ... | ... | 0.525 | 0.125 | 0.650 | 262000 | 71.900 | -2.575 | 74.475 | ... | ... | -0.004586 |
| -0.003423 | ... | ... | 0.525 | 0.100 | 0.625 | 264000 | 73.900 | -2.575 | 76.475 | ... | ... | -0.00471 |
| -0.003339 | ... | ... | 0.500 | 0.100 | 0.600 | 266000 | 75.900 | -2.575 | 78.475 | ... | ... | -0.004835 |
| -0.003359 | ... | ... | 0.500 | 0.100 | 0.600 | 268000 | 77.900 | -2.575 | 80.475 | ... | ... | -0.004959 |
| -0.003271 | ... | ... | 0.500 | 0.075 | 0.575 | 270000 | 79.900 | -2.575 | 82.475 | ... | ... | -0.005082 |
| -0.00329 | ... | ... | 0.475 | 0.100 | 0.575 | 272000 | 81.900 | -2.575 | 84.475 | ... | ... | -0.005206 |
| -0.003198 | ... | ... | 0.475 | 0.075 | 0.550 | 274000 | 83.900 | -2.575 | 86.475 | ... | ... | -0.005329 |
| -0.003215 | ... | ... | 0.475 | 0.075 | 0.550 | 276000 | 85.900 | -2.575 | 88.475 | ... | ... | -0.005452 |
| -0.003232 | ... | ... | 0.450 | 0.100 | 0.550 | 278000 | 87.900 | -2.575 | 90.475 | ... | ... | -0.005575 |
| -0.003134 | ... | ... | 0.450 | 0.075 | 0.525 | 280000 | 89.900 | -2.575 | 92.475 | ... | ... | -0.005697 |
| -0.003149 | ... | ... | 0.450 | 0.075 | 0.525 | 282000 | 91.900 | -2.575 | 94.475 | ... | ... | -0.00582 |
| -0.003164 | ... | ... | 0.425 | 0.100 | 0.525 | 284000 | 93.900 | -2.575 | 96.475 | ... | ... | -0.005942 |
| -0.003061 | ... | ... | 0.425 | 0.075 | 0.500 | 286000 | 95.900 | -2.575 | 98.475 | ... | ... | -0.006063 |
| -0.003075 | ... | ... | 0.425 | 0.075 | 0.500 | 288000 | 97.900 | -2.575 | 100.475 | ... | ... | -0.006185 |
| -0.003089 | ... | ... | 0.425 | 0.075 | 0.500 | 290000 | 99.900 | -2.575 | 102.475 | ... | ... | -0.006306 |
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.