Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.008643 | ... | ... | 99.225 | 0.325 | 99.550 | 86000 | 0.025 | 0 | 0.025 | ... | ... | -0.000412 |
| -0.008504 | ... | ... | 97.225 | 0.325 | 97.550 | 88000 | 0.025 | 0 | 0.025 | ... | ... | -0.00041 |
| -0.008361 | ... | ... | 95.225 | 0.325 | 95.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | -0.000409 |
| -0.008216 | ... | ... | 93.225 | 0.325 | 93.550 | 92000 | 0.025 | 0 | 0.025 | ... | ... | -0.000408 |
| -0.008067 | ... | ... | 91.225 | 0.325 | 91.550 | 94000 | 0.025 | 0 | 0.025 | ... | ... | -0.000407 |
| -0.007916 | ... | ... | 89.225 | 0.325 | 89.550 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000406 |
| -0.007763 | ... | ... | 87.225 | 0.325 | 87.550 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000404 |
| -0.007607 | ... | ... | 85.225 | 0.325 | 85.550 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000403 |
| -0.007449 | ... | ... | 83.225 | 0.325 | 83.550 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000402 |
| -0.00729 | ... | ... | 81.225 | 0.325 | 81.550 | 104000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.0004 |
| -0.007128 | ... | ... | 79.225 | 0.325 | 79.550 | 106000 | 0.050 | 0 | 0.050 | ... | ... | -0.000713 |
| -0.006965 | ... | ... | 77.225 | 0.325 | 77.550 | 108000 | 0.050 | 0 | 0.050 | ... | ... | -0.00071 |
| -0.0068 | ... | ... | 75.225 | 0.325 | 75.550 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000707 |
| -0.006633 | ... | ... | 73.225 | 0.325 | 73.550 | 112000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000704 |
| -0.006465 | ... | ... | 71.225 | 0.325 | 71.550 | 114000 | 0.075 | 0 | 0.075 | ... | ... | -0.000979 |
| -0.006296 | ... | ... | 69.225 | 0.325 | 69.550 | 116000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000975 |
| -0.006126 | ... | ... | 67.225 | 0.325 | 67.550 | 118000 | 0.100 | 0 | 0.100 | ... | ... | -0.001226 |
| -0.005954 | ... | ... | 65.225 | 0.325 | 65.550 | 120000 | 0.100 | 0 | 0.100 | ... | ... | -0.001219 |
| -0.005781 | ... | ... | 63.225 | 0.325 | 63.550 | 122000 | 0.125 | 0 | 0.125 | ... | ... | -0.001452 |
| -0.005607 | ... | ... | 61.225 | 0.325 | 61.550 | 124000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001443 |
| -0.005433 | ... | ... | 59.225 | 0.325 | 59.550 | 126000 | 0.150 | 0 | 0.150 | ... | ... | -0.001659 |
| -0.005257 | ... | ... | 57.225 | 0.325 | 57.550 | 128000 | 0.175 | 0 | 0.175 | ... | ... | -0.001863 |
| -0.00508 | ... | ... | 55.225 | 0.325 | 55.550 | 130000 | 0.200 | 0 | 0.200 | ... | ... | -0.002055 |
| -0.004903 | ... | ... | 53.225 | 0.325 | 53.550 | 132000 | 0.225 | 0.025 | 0.200 | ... | ... | -0.002237 |
| -0.004725 | ... | ... | 51.225 | 0.325 | 51.550 | 134000 | 0.250 | 0.025 | 0.225 | ... | ... | -0.002409 |
| -0.004546 | ... | ... | 49.225 | 0.325 | 49.550 | 136000 | 0.275 | 0.025 | 0.250 | ... | ... | -0.002571 |
| -0.004367 | ... | ... | 47.225 | 0.325 | 47.550 | 138000 | 0.300 | 0 | 0.300 | ... | ... | -0.002725 |
| -0.004187 | ... | ... | 45.225 | 0.325 | 45.550 | 140000 | 0.350 | 0.025 | 0.325 | ... | ... | -0.003037 |
| -0.004007 | ... | ... | 43.225 | 0.325 | 43.550 | 142000 | 0.375 | 0 | 0.375 | ... | ... | -0.003167 |
| -0.003825 | ... | ... | 41.225 | 0.325 | 41.550 | 144000 | 0.425 | 0 | 0.425 | ... | ... | -0.003442 |
| -0.003748 | ... | ... | 39.250 | 0.325 | 39.575 | 146000 | 0.475 | 0 | 0.475 | ... | ... | -0.003696 |
| -0.003772 | ... | ... | 37.300 | 0.325 | 37.625 | 148000 | 0.550 | 0 | 0.550 | ... | ... | -0.004069 |
| -0.003894 | ... | ... | 35.375 | 0.325 | 35.700 | 150000 | 0.625 | 0 | 0.625 | ... | ... | -0.004407 |
| -0.004008 | ... | ... | 33.450 | 0.325 | 33.775 | 152000 | 0.725 | 0 | 0.725 | ... | ... | -0.004836 |
| -0.00421 | ... | ... | 31.550 | 0.325 | 31.875 | 154000 | 0.825 | 0 | 0.825 | ... | ... | -0.00522 |
| -0.004581 | ... | ... | 29.675 | 0.350 | 30.025 | 156000 | 0.975 | 0.025 | 0.950 | ... | ... | -0.005773 |
| -0.004923 | ... | ... | 27.850 | 0.325 | 28.175 | 158000 | 1.125 | 0.025 | 1.100 | ... | ... | -0.006257 |
| -0.0054 | ... | ... | 26.025 | 0.350 | 26.375 | 160000 | 1.300 | 0.025 | 1.275 | ... | ... | -0.006768 |
| -0.005905 | ... | ... | 24.250 | 0.350 | 24.600 | 162000 | 1.500 | 0.025 | 1.475 | ... | ... | -0.007286 |
| -0.006424 | ... | ... | 22.500 | 0.350 | 22.850 | 164000 | 1.750 | 0.050 | 1.700 | ... | ... | -0.007873 |
| -0.007008 | ... | ... | 20.775 | 0.375 | 21.150 | 166000 | 2 | 0.025 | 1.975 | ... | ... | -0.008354 |
| -0.007565 | ... | ... | 19.125 | 0.350 | 19.475 | 168000 | 2.325 | 0.050 | 2.275 | 2.300 | 2.300 | -0.008926 |
| -0.008196 | ... | ... | 17.525 | 0.350 | 17.875 | 170000 | 2.675 | 0.050 | 2.625 | ... | ... | -0.009425 |
| -0.008751 | ... | ... | 15.975 | 0.325 | 16.300 | 172000 | 3.075 | 0.025 | 3.050 | ... | ... | -0.009893 |
| -0.009367 | ... | ... | 14.500 | 0.325 | 14.825 | 174000 | 3.550 | 0.025 | 3.525 | ... | ... | -0.010355 |
| -0.009859 | ... | ... | 13.075 | 0.300 | 13.375 | 176000 | 4.075 | 0 | 4.075 | ... | ... | -0.010731 |
| -0.010344 | ... | ... | 11.750 | 0.275 | 12.025 | 178000 | 4.650 | -0.050 | 4.700 | ... | ... | -0.011002 |
| -0.010707 | ... | ... | 10.475 | 0.250 | 10.725 | 180000 | 5.300 | -0.075 | 5.375 | ... | ... | -0.01119 |
| -0.010932 | ... | ... | 9.275 | 0.200 | 9.475 | 182000 | 6.025 | -0.100 | 6.125 | ... | ... | -0.011275 |
| -0.011041 | ... | ... | 8.125 | 0.175 | 8.300 | 184000 | 6.800 | -0.125 | 6.925 | ... | ... | -0.0112 |
| -0.011017 | ... | ... | 7.025 | 0.175 | 7.200 | 186000 | 7.650 | -0.150 | 7.800 | 7.775 | 7.775 | -0.010992 |
| -0.01081 | ... | ... | 6.025 | 0.125 | 6.150 | 188000 | 8.550 | -0.175 | 8.725 | 8.700 | 8.700 | -0.010602 |
| -0.010485 | ... | ... | 5.075 | 0.125 | 5.200 | 190000 | 9.525 | -0.200 | 9.725 | ... | ... | -0.010057 |
| -0.009957 | 4.450 | 4.450 | 4.225 | 0.075 | 4.300 | 192000 | 10.600 | -0.225 | 10.825 | ... | ... | -0.009393 |
| -0.00935 | ... | ... | 3.475 | 0.050 | 3.525 | 194000 | 11.775 | -0.250 | 12.025 | ... | ... | -0.008618 |
| -0.008642 | 3 | 3 | 2.825 | 0.025 | 2.850 | 196000 | 13.075 | -0.275 | 13.350 | ... | ... | -0.007803 |
| -0.00792 | 2.300 | 2.300 | 2.275 | 0.025 | 2.300 | 198000 | 14.475 | -0.275 | 14.750 | ... | ... | -0.006941 |
| -0.007187 | 2.175 | 2.175 | 1.825 | 0.025 | 1.850 | 200000 | 15.975 | -0.300 | 16.275 | ... | ... | -0.006082 |
| -0.006433 | ... | ... | 1.475 | 0 | 1.475 | 202000 | 17.575 | -0.325 | 17.900 | ... | ... | -0.005289 |
| -0.005795 | ... | ... | 1.200 | 0 | 1.200 | 204000 | 19.275 | -0.325 | 19.600 | ... | ... | -0.004639 |
| -0.005181 | ... | ... | 0.975 | 0 | 0.975 | 206000 | 21.025 | -0.325 | 21.350 | ... | ... | -0.004042 |
| -0.004636 | ... | ... | 0.775 | 0.025 | 0.800 | 208000 | 22.850 | -0.325 | 23.175 | ... | ... | -0.003629 |
| -0.004097 | ... | ... | 0.650 | 0 | 0.650 | 210000 | 24.700 | -0.325 | 25.025 | ... | ... | -0.003262 |
| -0.003587 | ... | ... | 0.525 | 0 | 0.525 | 212000 | 26.600 | -0.325 | 26.925 | ... | ... | -0.003059 |
| -0.003266 | ... | ... | 0.425 | 0.025 | 0.450 | 214000 | 28.525 | -0.325 | 28.850 | ... | ... | -0.002942 |
| -0.002903 | ... | ... | 0.350 | 0.025 | 0.375 | 216000 | 30.475 | -0.325 | 30.800 | ... | ... | -0.00292 |
| -0.002493 | ... | ... | 0.300 | 0 | 0.300 | 218000 | 32.450 | -0.325 | 32.775 | ... | ... | -0.003 |
| -0.002367 | ... | ... | 0.250 | 0.025 | 0.275 | 220000 | 34.450 | -0.325 | 34.775 | ... | ... | -0.003184 |
| -0.002057 | ... | ... | 0.225 | 0 | 0.225 | 222000 | 36.450 | -0.325 | 36.775 | ... | ... | -0.003367 |
| -0.0019 | ... | ... | 0.200 | 0 | 0.200 | 224000 | 38.450 | -0.325 | 38.775 | ... | ... | -0.003551 |
| -0.001732 | ... | ... | 0.175 | 0 | 0.175 | 226000 | 40.450 | -0.325 | 40.775 | ... | ... | -0.003734 |
| -0.00155 | ... | ... | 0.150 | 0 | 0.150 | 228000 | 42.450 | -0.325 | 42.775 | ... | ... | -0.003917 |
| -0.001355 | ... | ... | 0.150 | -0.025 | 0.125 | 230000 | 44.450 | -0.325 | 44.775 | ... | ... | -0.0041 |
| -0.001367 | ... | ... | 0.125 | 0 | 0.125 | 232000 | 46.450 | -0.325 | 46.775 | ... | ... | -0.004283 |
| -0.001153 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 48.450 | -0.325 | 48.775 | ... | ... | -0.004466 |
| -0.001162 | ... | ... | 0.100 | 0 | 0.100 | 236000 | 50.450 | -0.325 | 50.775 | ... | ... | -0.004648 |
| -0.000928 | ... | ... | 0.075 | 0 | 0.075 | 238000 | 52.450 | -0.325 | 52.775 | ... | ... | -0.00483 |
| -0.000934 | ... | ... | 0.075 | 0 | 0.075 | 240000 | 54.450 | -0.325 | 54.775 | ... | ... | -0.005012 |
| -0.00094 | ... | ... | 0.075 | 0 | 0.075 | 242000 | 56.450 | -0.325 | 56.775 | ... | ... | -0.005194 |
| -0.000678 | ... | ... | 0.075 | -0.025 | 0.050 | 244000 | 58.450 | -0.325 | 58.775 | ... | ... | -0.005375 |
| -0.000682 | ... | ... | 0.050 | 0 | 0.050 | 246000 | 60.450 | -0.325 | 60.775 | ... | ... | -0.005557 |
| -0.000686 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 62.450 | -0.325 | 62.775 | ... | ... | -0.005738 |
| -0.00069 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 64.450 | -0.325 | 64.775 | ... | ... | -0.005918 |
| -0.000694 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 66.450 | -0.325 | 66.775 | ... | ... | -0.006099 |
| -0.000391 | ... | ... | 0.050 | -0.025 | 0.025 | 254000 | 68.450 | -0.325 | 68.775 | ... | ... | -0.006279 |
| -0.000392 | ... | ... | 0.025 | 0 | 0.025 | 256000 | 70.450 | -0.325 | 70.775 | ... | ... | -0.006459 |
| -0.000394 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 72.450 | -0.325 | 72.775 | ... | ... | -0.006639 |
| -0.000396 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 74.450 | -0.325 | 74.775 | ... | ... | -0.006818 |
| -0.000397 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 76.450 | -0.325 | 76.775 | ... | ... | -0.006997 |
| -0.000399 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 78.450 | -0.325 | 78.775 | ... | ... | -0.007176 |
| -0.0004 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 80.450 | -0.325 | 80.775 | ... | ... | -0.007355 |
| -0.000402 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 82.450 | -0.325 | 82.775 | ... | ... | -0.007534 |
| -0.000403 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 84.450 | -0.325 | 84.775 | ... | ... | -0.007712 |
| -0.000405 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 86.450 | -0.325 | 86.775 | ... | ... | -0.00789 |
| -0.000406 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 88.450 | -0.325 | 88.775 | ... | ... | -0.008067 |
| -0.000407 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 90.450 | -0.325 | 90.775 | ... | ... | -0.008244 |
| -0.000409 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 92.450 | -0.325 | 92.775 | ... | ... | -0.008421 |
| -0.00041 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 94.450 | -0.325 | 94.775 | ... | ... | -0.008598 |
| -0.000411 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 96.450 | -0.325 | 96.775 | ... | ... | -0.008775 |
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.