Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006841 | ... | ... | 101.050 | 1.300 | 102.350 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000673 |
| -0.006748 | ... | ... | 99.050 | 1.300 | 100.350 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.000671 |
| -0.006653 | ... | ... | 97.050 | 1.300 | 98.350 | 102000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000669 |
| -0.006555 | ... | ... | 95.050 | 1.300 | 96.350 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.000844 |
| -0.006456 | ... | ... | 93.050 | 1.300 | 94.350 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.000841 |
| -0.006354 | ... | ... | 91.050 | 1.300 | 92.350 | 108000 | 0.100 | 0 | 0.100 | ... | ... | -0.000838 |
| -0.006251 | ... | ... | 89.050 | 1.300 | 90.350 | 110000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000835 |
| -0.006146 | ... | ... | 87.050 | 1.300 | 88.350 | 112000 | 0.125 | 0 | 0.125 | ... | ... | -0.000998 |
| -0.006039 | ... | ... | 85.050 | 1.300 | 86.350 | 114000 | 0.125 | 0 | 0.125 | ... | ... | -0.000994 |
| -0.005931 | ... | ... | 83.050 | 1.300 | 84.350 | 116000 | 0.125 | 0 | 0.125 | ... | ... | -0.00099 |
| -0.005821 | ... | ... | 81.050 | 1.300 | 82.350 | 118000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.000986 |
| -0.00571 | ... | ... | 79.050 | 1.300 | 80.350 | 120000 | 0.150 | 0 | 0.150 | ... | ... | -0.001137 |
| -0.005598 | ... | ... | 77.050 | 1.300 | 78.350 | 122000 | 0.150 | 0 | 0.150 | ... | ... | -0.001131 |
| -0.005484 | ... | ... | 75.050 | 1.300 | 76.350 | 124000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001126 |
| -0.005369 | ... | ... | 73.050 | 1.300 | 74.350 | 126000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.001267 |
| -0.005253 | ... | ... | 71.050 | 1.300 | 72.350 | 128000 | 0.200 | 0 | 0.200 | ... | ... | -0.001402 |
| -0.005137 | ... | ... | 69.050 | 1.300 | 70.350 | 130000 | 0.225 | 0 | 0.225 | ... | ... | -0.00153 |
| -0.005019 | ... | ... | 67.050 | 1.300 | 68.350 | 132000 | 0.250 | -0.025 | 0.275 | ... | ... | -0.001653 |
| -0.0049 | ... | ... | 65.050 | 1.300 | 66.350 | 134000 | 0.275 | -0.025 | 0.300 | ... | ... | -0.00177 |
| -0.004781 | ... | ... | 63.050 | 1.300 | 64.350 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.002003 |
| -0.00466 | ... | ... | 61.050 | 1.300 | 62.350 | 138000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.002106 |
| -0.004539 | ... | ... | 59.050 | 1.300 | 60.350 | 140000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.002427 |
| -0.004417 | ... | ... | 57.050 | 1.300 | 58.350 | 142000 | 0.475 | -0.050 | 0.525 | ... | ... | -0.002621 |
| -0.004295 | ... | ... | 55.050 | 1.300 | 56.350 | 144000 | 0.550 | -0.050 | 0.600 | ... | ... | -0.002904 |
| -0.004171 | ... | ... | 53.050 | 1.300 | 54.350 | 146000 | 0.625 | -0.050 | 0.675 | ... | ... | -0.003168 |
| -0.004106 | ... | ... | 51.075 | 1.300 | 52.375 | 148000 | 0.700 | -0.050 | 0.750 | ... | ... | -0.003415 |
| -0.00404 | ... | ... | 49.125 | 1.275 | 50.400 | 150000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.003731 |
| -0.004031 | ... | ... | 47.200 | 1.250 | 48.450 | 152000 | 0.900 | -0.075 | 0.975 | ... | ... | -0.004024 |
| -0.004076 | ... | ... | 45.300 | 1.225 | 46.525 | 154000 | 1 | -0.075 | 1.075 | ... | ... | -0.004294 |
| -0.004175 | ... | ... | 43.400 | 1.225 | 44.625 | 156000 | 1.100 | -0.100 | 1.200 | ... | ... | -0.004544 |
| -0.004268 | ... | ... | 41.500 | 1.225 | 42.725 | 158000 | 1.200 | -0.100 | 1.300 | ... | ... | -0.004773 |
| -0.004356 | ... | ... | 39.625 | 1.200 | 40.825 | 160000 | 1.325 | -0.100 | 1.425 | ... | ... | -0.005051 |
| -0.004542 | ... | ... | 37.775 | 1.200 | 38.975 | 162000 | 1.450 | -0.125 | 1.575 | ... | ... | -0.005303 |
| -0.004717 | ... | ... | 35.950 | 1.175 | 37.125 | 164000 | 1.600 | -0.125 | 1.725 | ... | ... | -0.00559 |
| -0.004929 | ... | ... | 34.125 | 1.175 | 35.300 | 166000 | 1.750 | -0.150 | 1.900 | ... | ... | -0.005847 |
| -0.005172 | ... | ... | 32.350 | 1.150 | 33.500 | 168000 | 1.950 | -0.150 | 2.100 | ... | ... | -0.006184 |
| -0.00544 | ... | ... | 30.625 | 1.100 | 31.725 | 170000 | 2.150 | -0.175 | 2.325 | ... | ... | -0.006479 |
| -0.005771 | ... | ... | 28.925 | 1.075 | 30 | 172000 | 2.400 | -0.200 | 2.600 | ... | ... | -0.006829 |
| -0.006151 | ... | ... | 27.250 | 1.075 | 28.325 | 174000 | 2.700 | -0.225 | 2.925 | ... | ... | -0.007219 |
| -0.006606 | ... | ... | 25.675 | 1.050 | 26.725 | 176000 | 3.050 | -0.225 | 3.275 | ... | ... | -0.007632 |
| -0.007043 | ... | ... | 24.125 | 1.025 | 25.150 | 178000 | 3.450 | -0.250 | 3.700 | ... | ... | -0.008053 |
| -0.007559 | ... | ... | 22.675 | 1 | 23.675 | 180000 | 3.925 | -0.275 | 4.200 | ... | ... | -0.008505 |
| -0.008066 | ... | ... | 21.300 | 0.950 | 22.250 | 182000 | 4.450 | -0.325 | 4.775 | ... | ... | -0.008936 |
| -0.008584 | ... | ... | 19.975 | 0.925 | 20.900 | 184000 | 5.050 | -0.350 | 5.400 | ... | ... | -0.009368 |
| -0.0091 | ... | ... | 18.750 | 0.875 | 19.625 | 186000 | 5.725 | -0.375 | 6.100 | ... | ... | -0.009788 |
| -0.009575 | ... | ... | 17.550 | 0.850 | 18.400 | 188000 | 6.450 | -0.400 | 6.850 | ... | ... | -0.010158 |
| -0.009979 | ... | ... | 16.375 | 0.825 | 17.200 | 190000 | 7.175 | -0.450 | 7.625 | ... | ... | -0.010421 |
| -0.010311 | ... | ... | 15.250 | 0.775 | 16.025 | 192000 | 7.950 | -0.475 | 8.425 | ... | ... | -0.010633 |
| -0.01057 | ... | ... | 14.100 | 0.775 | 14.875 | 194000 | 8.725 | -0.500 | 9.225 | ... | ... | -0.010741 |
| -0.01073 | ... | ... | 13 | 0.725 | 13.725 | 196000 | 9.500 | -0.550 | 10.050 | 9.500 | 9.500 | -0.010747 |
| -0.010792 | ... | ... | 11.900 | 0.675 | 12.575 | 198000 | 10.300 | -0.575 | 10.875 | ... | ... | -0.010674 |
| -0.010776 | ... | ... | 10.800 | 0.650 | 11.450 | 200000 | 11.125 | -0.600 | 11.725 | ... | ... | -0.01052 |
| -0.010701 | ... | ... | 9.750 | 0.625 | 10.375 | 202000 | 11.975 | -0.625 | 12.600 | ... | ... | -0.010281 |
| -0.01054 | ... | ... | 8.750 | 0.575 | 9.325 | 204000 | 12.850 | -0.675 | 13.525 | ... | ... | -0.009953 |
| -0.010338 | ... | ... | 7.825 | 0.525 | 8.350 | 206000 | 13.825 | -0.725 | 14.550 | ... | ... | -0.009607 |
| -0.01012 | ... | ... | 6.975 | 0.500 | 7.475 | 208000 | 14.875 | -0.750 | 15.625 | ... | ... | -0.009218 |
| -0.009891 | ... | ... | 6.225 | 0.475 | 6.700 | 210000 | 16.050 | -0.775 | 16.825 | ... | ... | -0.008844 |
| -0.009689 | ... | ... | 5.600 | 0.450 | 6.050 | 212000 | 17.325 | -0.825 | 18.150 | ... | ... | -0.008471 |
| -0.009503 | ... | ... | 5.100 | 0.400 | 5.500 | 214000 | 18.725 | -0.850 | 19.575 | ... | ... | -0.008145 |
| -0.009352 | ... | ... | 4.675 | 0.375 | 5.050 | 216000 | 20.225 | -0.875 | 21.100 | ... | ... | -0.007856 |
| -0.00919 | ... | ... | 4.300 | 0.350 | 4.650 | 218000 | 21.775 | -0.900 | 22.675 | ... | ... | -0.007561 |
| -0.009027 | ... | ... | 3.975 | 0.325 | 4.300 | 220000 | 23.350 | -0.950 | 24.300 | ... | ... | -0.007236 |
| -0.008803 | ... | ... | 3.650 | 0.300 | 3.950 | 222000 | 24.975 | -0.950 | 25.925 | ... | ... | -0.006925 |
| -0.008596 | ... | ... | 3.375 | 0.275 | 3.650 | 224000 | 26.625 | -0.975 | 27.600 | ... | ... | -0.0066 |
| -0.008376 | ... | ... | 3.125 | 0.250 | 3.375 | 226000 | 28.300 | -1 | 29.300 | ... | ... | -0.00627 |
| -0.008152 | ... | ... | 2.875 | 0.250 | 3.125 | 228000 | 30.025 | -1 | 31.025 | ... | ... | -0.005984 |
| -0.007929 | ... | ... | 2.675 | 0.225 | 2.900 | 230000 | 31.750 | -1.050 | 32.800 | ... | ... | -0.005665 |
| -0.007715 | ... | ... | 2.475 | 0.225 | 2.700 | 232000 | 33.525 | -1.050 | 34.575 | ... | ... | -0.005407 |
| -0.007516 | ... | ... | 2.325 | 0.200 | 2.525 | 234000 | 35.300 | -1.075 | 36.375 | ... | ... | -0.005125 |
| -0.00734 | ... | ... | 2.175 | 0.200 | 2.375 | 236000 | 37.125 | -1.100 | 38.225 | ... | ... | -0.004921 |
| -0.007193 | ... | ... | 2.050 | 0.200 | 2.250 | 238000 | 38.975 | -1.100 | 40.075 | ... | ... | -0.004753 |
| -0.007026 | ... | ... | 1.950 | 0.175 | 2.125 | 240000 | 40.825 | -1.125 | 41.950 | ... | ... | -0.004573 |
| -0.006898 | ... | ... | 1.850 | 0.175 | 2.025 | 242000 | 42.700 | -1.125 | 43.825 | ... | ... | -0.004437 |
| -0.006753 | ... | ... | 1.775 | 0.150 | 1.925 | 244000 | 44.575 | -1.150 | 45.725 | ... | ... | -0.004292 |
| -0.006656 | ... | ... | 1.700 | 0.150 | 1.850 | 246000 | 46.475 | -1.150 | 47.625 | ... | ... | -0.004197 |
| -0.006547 | ... | ... | 1.625 | 0.150 | 1.775 | 248000 | 48.375 | -1.175 | 49.550 | ... | ... | -0.004097 |
| -0.006427 | ... | ... | 1.550 | 0.150 | 1.700 | 250000 | 50.300 | -1.175 | 51.475 | ... | ... | -0.004051 |
| -0.006295 | ... | ... | 1.500 | 0.125 | 1.625 | 252000 | 52.200 | -1.200 | 53.400 | ... | ... | -0.003943 |
| -0.006153 | ... | ... | 1.425 | 0.125 | 1.550 | 254000 | 54.150 | -1.175 | 55.325 | ... | ... | -0.003951 |
| -0.006073 | ... | ... | 1.375 | 0.125 | 1.500 | 256000 | 56.075 | -1.200 | 57.275 | ... | ... | -0.003897 |
| -0.005911 | ... | ... | 1.325 | 0.100 | 1.425 | 258000 | 58 | -1.225 | 59.225 | ... | ... | -0.003841 |
| -0.005815 | ... | ... | 1.275 | 0.100 | 1.375 | 260000 | 59.950 | -1.225 | 61.175 | ... | ... | -0.003844 |
| -0.005713 | ... | ... | 1.225 | 0.100 | 1.325 | 262000 | 61.900 | -1.225 | 63.125 | ... | ... | -0.003847 |
| -0.005603 | ... | ... | 1.175 | 0.100 | 1.275 | 264000 | 63.850 | -1.225 | 65.075 | ... | ... | -0.003849 |
| -0.005488 | ... | ... | 1.125 | 0.100 | 1.225 | 266000 | 65.800 | -1.250 | 67.050 | ... | ... | -0.003849 |
| -0.005365 | ... | ... | 1.100 | 0.075 | 1.175 | 268000 | 67.775 | -1.250 | 69.025 | ... | ... | -0.003912 |
| -0.005322 | ... | ... | 1.050 | 0.100 | 1.150 | 270000 | 69.750 | -1.250 | 71 | ... | ... | -0.003975 |
| -0.005189 | ... | ... | 1.025 | 0.075 | 1.100 | 272000 | 71.725 | -1.250 | 72.975 | ... | ... | -0.004038 |
| -0.005137 | ... | ... | 0.975 | 0.100 | 1.075 | 274000 | 73.700 | -1.275 | 74.975 | ... | ... | -0.0041 |
| -0.004993 | ... | ... | 0.950 | 0.075 | 1.025 | 276000 | 75.675 | -1.275 | 76.950 | ... | ... | -0.004162 |
| -0.004935 | ... | ... | 0.925 | 0.075 | 1 | 278000 | 77.675 | -1.275 | 78.950 | ... | ... | -0.004287 |
| -0.004874 | ... | ... | 0.900 | 0.075 | 0.975 | 280000 | 79.650 | -1.300 | 80.950 | ... | ... | -0.004349 |
| -0.00481 | ... | ... | 0.875 | 0.075 | 0.950 | 282000 | 81.650 | -1.300 | 82.950 | ... | ... | -0.004473 |
| -0.004743 | ... | ... | 0.850 | 0.075 | 0.925 | 284000 | 83.650 | -1.300 | 84.950 | ... | ... | -0.004598 |
| -0.004673 | ... | ... | 0.825 | 0.075 | 0.900 | 286000 | 85.650 | -1.300 | 86.950 | ... | ... | -0.004722 |
| -0.004601 | ... | ... | 0.800 | 0.075 | 0.875 | 288000 | 87.650 | -1.300 | 88.950 | ... | ... | -0.004846 |
| -0.004526 | ... | ... | 0.775 | 0.075 | 0.850 | 290000 | 89.650 | -1.300 | 90.950 | ... | ... | -0.00497 |
| -0.004449 | ... | ... | 0.775 | 0.050 | 0.825 | 292000 | 91.650 | -1.300 | 92.950 | ... | ... | -0.005093 |
| -0.004369 | ... | ... | 0.750 | 0.050 | 0.800 | 294000 | 93.650 | -1.300 | 94.950 | ... | ... | -0.005217 |
| -0.00439 | ... | ... | 0.725 | 0.075 | 0.800 | 296000 | 95.650 | -1.300 | 96.950 | ... | ... | -0.00534 |
| -0.004306 | ... | ... | 0.725 | 0.050 | 0.775 | 298000 | 97.650 | -1.300 | 98.950 | ... | ... | -0.005462 |
| -0.00422 | ... | ... | 0.700 | 0.050 | 0.750 | 300000 | 99.650 | -1.300 | 100.950 | ... | ... | -0.005585 |
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.