Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006163 | ... | ... | 101.050 | 1.300 | 102.350 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000673 |
| -0.006068 | ... | ... | 99.050 | 1.300 | 100.350 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.000671 |
| -0.005971 | ... | ... | 97.050 | 1.300 | 98.350 | 102000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000669 |
| -0.005872 | ... | ... | 95.050 | 1.300 | 96.350 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.000845 |
| -0.005771 | ... | ... | 93.050 | 1.300 | 94.350 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.000842 |
| -0.005668 | ... | ... | 91.050 | 1.300 | 92.350 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.000839 |
| -0.005563 | ... | ... | 89.050 | 1.300 | 90.350 | 110000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000836 |
| -0.005456 | ... | ... | 87.050 | 1.300 | 88.350 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.000998 |
| -0.005348 | ... | ... | 85.050 | 1.300 | 86.350 | 114000 | 0.125 | 0 | 0.125 | ... | ... | -0.000994 |
| -0.005239 | ... | ... | 83.050 | 1.300 | 84.350 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.00099 |
| -0.005128 | ... | ... | 81.050 | 1.300 | 82.350 | 118000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.000986 |
| -0.005016 | ... | ... | 79.050 | 1.300 | 80.350 | 120000 | 0.150 | 0 | 0.150 | ... | ... | -0.001137 |
| -0.004902 | ... | ... | 77.050 | 1.300 | 78.350 | 122000 | 0.150 | 0 | 0.150 | ... | ... | -0.001132 |
| -0.004788 | ... | ... | 75.050 | 1.300 | 76.350 | 124000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001127 |
| -0.004672 | ... | ... | 73.050 | 1.300 | 74.350 | 126000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001268 |
| -0.004556 | ... | ... | 71.050 | 1.300 | 72.350 | 128000 | 0.200 | 0 | 0.200 | ... | ... | -0.001403 |
| -0.004438 | ... | ... | 69.050 | 1.300 | 70.350 | 130000 | 0.225 | 0 | 0.225 | ... | ... | -0.001532 |
| -0.00432 | ... | ... | 67.050 | 1.300 | 68.350 | 132000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.001654 |
| -0.004201 | ... | ... | 65.050 | 1.300 | 66.350 | 134000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.001772 |
| -0.004081 | ... | ... | 63.050 | 1.300 | 64.350 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002005 |
| -0.00396 | ... | ... | 61.050 | 1.300 | 62.350 | 138000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.002109 |
| -0.003838 | ... | ... | 59.050 | 1.300 | 60.350 | 140000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.00243 |
| -0.003716 | ... | ... | 57.050 | 1.300 | 58.350 | 142000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.002624 |
| -0.003594 | ... | ... | 55.050 | 1.300 | 56.350 | 144000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.002908 |
| -0.00347 | ... | ... | 53.050 | 1.300 | 54.350 | 146000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.003173 |
| -0.003408 | ... | ... | 51.075 | 1.300 | 52.375 | 148000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.00342 |
| -0.003344 | ... | ... | 49.125 | 1.275 | 50.400 | 150000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.003737 |
| -0.003341 | ... | ... | 47.200 | 1.250 | 48.450 | 152000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.00403 |
| -0.003396 | ... | ... | 45.300 | 1.225 | 46.525 | 154000 | 1 | -0.075 | 1.075 | ... | ... | -0.004302 |
| -0.003507 | ... | ... | 43.400 | 1.225 | 44.625 | 156000 | 1.100 | -0.100 | 1.200 | ... | ... | -0.004552 |
| -0.003613 | ... | ... | 41.500 | 1.225 | 42.725 | 158000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.004783 |
| -0.003714 | ... | ... | 39.625 | 1.200 | 40.825 | 160000 | 1.325 | -0.100 | 1.425 | ... | ... | -0.005062 |
| -0.003919 | ... | ... | 37.775 | 1.200 | 38.975 | 162000 | 1.450 | -0.125 | 1.575 | ... | ... | -0.005315 |
| -0.004112 | ... | ... | 35.950 | 1.175 | 37.125 | 164000 | 1.600 | -0.125 | 1.725 | ... | ... | -0.005604 |
| -0.004345 | ... | ... | 34.125 | 1.175 | 35.300 | 166000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.005863 |
| -0.004611 | ... | ... | 32.350 | 1.150 | 33.500 | 168000 | 1.950 | -0.150 | 2.100 | ... | ... | -0.006202 |
| -0.004904 | ... | ... | 30.625 | 1.100 | 31.725 | 170000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.006499 |
| -0.005262 | ... | ... | 28.925 | 1.075 | 30 | 172000 | 2.400 | -0.200 | 2.600 | ... | ... | -0.006853 |
| -0.005671 | ... | ... | 27.250 | 1.075 | 28.325 | 174000 | 2.700 | -0.225 | 2.925 | ... | ... | -0.007246 |
| -0.006158 | ... | ... | 25.675 | 1.050 | 26.725 | 176000 | 3.050 | -0.225 | 3.275 | ... | ... | -0.007663 |
| -0.006626 | ... | ... | 24.125 | 1.025 | 25.150 | 178000 | 3.450 | -0.250 | 3.700 | ... | ... | -0.008089 |
| -0.007175 | ... | ... | 22.675 | 1 | 23.675 | 180000 | 3.925 | -0.275 | 4.200 | ... | ... | -0.008547 |
| -0.007712 | ... | ... | 21.300 | 0.950 | 22.250 | 182000 | 4.450 | -0.325 | 4.775 | ... | ... | -0.008984 |
| -0.00826 | ... | ... | 19.975 | 0.925 | 20.900 | 184000 | 5.050 | -0.350 | 5.400 | ... | ... | -0.009424 |
| -0.008805 | ... | ... | 18.750 | 0.875 | 19.625 | 186000 | 5.725 | -0.375 | 6.100 | ... | ... | -0.009852 |
| -0.009306 | ... | ... | 17.550 | 0.850 | 18.400 | 188000 | 6.450 | -0.400 | 6.850 | ... | ... | -0.010231 |
| -0.009734 | ... | ... | 16.375 | 0.825 | 17.200 | 190000 | 7.175 | -0.450 | 7.625 | ... | ... | -0.010504 |
| -0.010088 | ... | ... | 15.250 | 0.775 | 16.025 | 192000 | 7.950 | -0.475 | 8.425 | ... | ... | -0.010726 |
| -0.010368 | ... | ... | 14.100 | 0.775 | 14.875 | 194000 | 8.725 | -0.500 | 9.225 | ... | ... | -0.010846 |
| -0.010547 | ... | ... | 13 | 0.725 | 13.725 | 196000 | 9.500 | -0.550 | 10.050 | 9.500 | 9.500 | -0.010864 |
| -0.010626 | ... | ... | 11.900 | 0.675 | 12.575 | 198000 | 10.300 | -0.575 | 10.875 | ... | ... | -0.010805 |
| -0.010626 | ... | ... | 10.800 | 0.650 | 11.450 | 200000 | 11.125 | -0.600 | 11.725 | ... | ... | -0.010666 |
| -0.010567 | ... | ... | 9.750 | 0.625 | 10.375 | 202000 | 11.975 | -0.625 | 12.600 | ... | ... | -0.010444 |
| -0.010421 | ... | ... | 8.750 | 0.575 | 9.325 | 204000 | 12.850 | -0.675 | 13.525 | ... | ... | -0.010136 |
| -0.010233 | ... | ... | 7.825 | 0.525 | 8.350 | 206000 | 13.825 | -0.725 | 14.550 | ... | ... | -0.00981 |
| -0.010027 | ... | ... | 6.975 | 0.500 | 7.475 | 208000 | 14.875 | -0.750 | 15.625 | ... | ... | -0.009444 |
| -0.009809 | ... | ... | 6.225 | 0.475 | 6.700 | 210000 | 16.050 | -0.775 | 16.825 | ... | ... | -0.009095 |
| -0.009617 | ... | ... | 5.600 | 0.450 | 6.050 | 212000 | 17.325 | -0.825 | 18.150 | ... | ... | -0.008748 |
| -0.00944 | ... | ... | 5.100 | 0.400 | 5.500 | 214000 | 18.725 | -0.850 | 19.575 | ... | ... | -0.008447 |
| -0.009296 | ... | ... | 4.675 | 0.375 | 5.050 | 216000 | 20.225 | -0.875 | 21.100 | ... | ... | -0.008184 |
| -0.00914 | ... | ... | 4.300 | 0.350 | 4.650 | 218000 | 21.775 | -0.900 | 22.675 | ... | ... | -0.007915 |
| -0.008983 | ... | ... | 3.975 | 0.325 | 4.300 | 220000 | 23.350 | -0.950 | 24.300 | ... | ... | -0.007616 |
| -0.008763 | ... | ... | 3.650 | 0.300 | 3.950 | 222000 | 24.975 | -0.950 | 25.925 | ... | ... | -0.00733 |
| -0.00856 | ... | ... | 3.375 | 0.275 | 3.650 | 224000 | 26.625 | -0.975 | 27.600 | ... | ... | -0.007032 |
| -0.008344 | ... | ... | 3.125 | 0.250 | 3.375 | 226000 | 28.300 | -1 | 29.300 | ... | ... | -0.006728 |
| -0.008123 | ... | ... | 2.875 | 0.250 | 3.125 | 228000 | 30.025 | -1 | 31.025 | ... | ... | -0.006466 |
| -0.007903 | ... | ... | 2.675 | 0.225 | 2.900 | 230000 | 31.750 | -1.050 | 32.800 | ... | ... | -0.006171 |
| -0.007691 | ... | ... | 2.475 | 0.225 | 2.700 | 232000 | 33.525 | -1.050 | 34.575 | ... | ... | -0.005935 |
| -0.007495 | ... | ... | 2.325 | 0.200 | 2.525 | 234000 | 35.300 | -1.075 | 36.375 | ... | ... | -0.005676 |
| -0.007321 | ... | ... | 2.175 | 0.200 | 2.375 | 236000 | 37.125 | -1.100 | 38.225 | ... | ... | -0.005491 |
| -0.007176 | ... | ... | 2.050 | 0.200 | 2.250 | 238000 | 38.975 | -1.100 | 40.075 | ... | ... | -0.005341 |
| -0.00701 | ... | ... | 1.950 | 0.175 | 2.125 | 240000 | 40.825 | -1.125 | 41.950 | ... | ... | -0.005178 |
| -0.006883 | ... | ... | 1.850 | 0.175 | 2.025 | 242000 | 42.700 | -1.125 | 43.825 | ... | ... | -0.005057 |
| -0.006739 | ... | ... | 1.775 | 0.150 | 1.925 | 244000 | 44.575 | -1.150 | 45.725 | ... | ... | -0.004927 |
| -0.006643 | ... | ... | 1.700 | 0.150 | 1.850 | 246000 | 46.475 | -1.150 | 47.625 | ... | ... | -0.004844 |
| -0.006535 | ... | ... | 1.625 | 0.150 | 1.775 | 248000 | 48.375 | -1.175 | 49.550 | ... | ... | -0.004755 |
| -0.006416 | ... | ... | 1.550 | 0.150 | 1.700 | 250000 | 50.300 | -1.175 | 51.475 | ... | ... | -0.004718 |
| -0.006285 | ... | ... | 1.500 | 0.125 | 1.625 | 252000 | 52.200 | -1.200 | 53.400 | ... | ... | -0.004621 |
| -0.006144 | ... | ... | 1.425 | 0.125 | 1.550 | 254000 | 54.150 | -1.175 | 55.325 | ... | ... | -0.004635 |
| -0.006064 | ... | ... | 1.375 | 0.125 | 1.500 | 256000 | 56.075 | -1.200 | 57.275 | ... | ... | -0.004589 |
| -0.005903 | ... | ... | 1.325 | 0.100 | 1.425 | 258000 | 58 | -1.225 | 59.225 | ... | ... | -0.004541 |
| -0.005807 | ... | ... | 1.275 | 0.100 | 1.375 | 260000 | 59.950 | -1.225 | 61.175 | ... | ... | -0.004549 |
| -0.005705 | ... | ... | 1.225 | 0.100 | 1.325 | 262000 | 61.900 | -1.225 | 63.125 | ... | ... | -0.004557 |
| -0.005596 | ... | ... | 1.175 | 0.100 | 1.275 | 264000 | 63.850 | -1.225 | 65.075 | ... | ... | -0.004563 |
| -0.005481 | ... | ... | 1.125 | 0.100 | 1.225 | 266000 | 65.800 | -1.250 | 67.050 | ... | ... | -0.004569 |
| -0.005359 | ... | ... | 1.100 | 0.075 | 1.175 | 268000 | 67.775 | -1.250 | 69.025 | ... | ... | -0.004634 |
| -0.005316 | ... | ... | 1.050 | 0.100 | 1.150 | 270000 | 69.750 | -1.250 | 71 | ... | ... | -0.004698 |
| -0.005183 | ... | ... | 1.025 | 0.075 | 1.100 | 272000 | 71.725 | -1.250 | 72.975 | ... | ... | -0.004762 |
| -0.005132 | ... | ... | 0.975 | 0.100 | 1.075 | 274000 | 73.700 | -1.275 | 74.975 | ... | ... | -0.004826 |
| -0.004989 | ... | ... | 0.950 | 0.075 | 1.025 | 276000 | 75.675 | -1.275 | 76.950 | ... | ... | -0.00489 |
| -0.00493 | ... | ... | 0.925 | 0.075 | 1 | 278000 | 77.675 | -1.275 | 78.950 | ... | ... | -0.005014 |
| -0.004869 | ... | ... | 0.900 | 0.075 | 0.975 | 280000 | 79.650 | -1.300 | 80.950 | ... | ... | -0.005077 |
| -0.004805 | ... | ... | 0.875 | 0.075 | 0.950 | 282000 | 81.650 | -1.300 | 82.950 | ... | ... | -0.005201 |
| -0.004739 | ... | ... | 0.850 | 0.075 | 0.925 | 284000 | 83.650 | -1.300 | 84.950 | ... | ... | -0.005325 |
| -0.004669 | ... | ... | 0.825 | 0.075 | 0.900 | 286000 | 85.650 | -1.300 | 86.950 | ... | ... | -0.005449 |
| -0.004597 | ... | ... | 0.800 | 0.075 | 0.875 | 288000 | 87.650 | -1.300 | 88.950 | ... | ... | -0.005572 |
| -0.004523 | ... | ... | 0.775 | 0.075 | 0.850 | 290000 | 89.650 | -1.300 | 90.950 | ... | ... | -0.005695 |
| -0.004445 | ... | ... | 0.775 | 0.050 | 0.825 | 292000 | 91.650 | -1.300 | 92.950 | ... | ... | -0.005818 |
| -0.004365 | ... | ... | 0.750 | 0.050 | 0.800 | 294000 | 93.650 | -1.300 | 94.950 | ... | ... | -0.005941 |
| -0.004387 | ... | ... | 0.725 | 0.075 | 0.800 | 296000 | 95.650 | -1.300 | 96.950 | ... | ... | -0.006064 |
| -0.004303 | ... | ... | 0.725 | 0.050 | 0.775 | 298000 | 97.650 | -1.300 | 98.950 | ... | ... | -0.006186 |
| -0.004217 | ... | ... | 0.700 | 0.050 | 0.750 | 300000 | 99.650 | -1.300 | 100.950 | ... | ... | -0.006308 |
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.