Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007471 | ... | ... | 98.450 | 0.250 | 98.700 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000342 |
| -0.007354 | ... | ... | 96.450 | 0.250 | 96.700 | 90000 | 0.050 | 0 | 0.050 | ... | ... | -0.00061 |
| -0.007233 | ... | ... | 94.450 | 0.250 | 94.700 | 92000 | 0.050 | 0 | 0.050 | ... | ... | -0.000608 |
| -0.00711 | ... | ... | 92.450 | 0.250 | 92.700 | 94000 | 0.050 | 0 | 0.050 | ... | ... | -0.000607 |
| -0.006983 | ... | ... | 90.450 | 0.250 | 90.700 | 96000 | 0.050 | 0 | 0.050 | ... | ... | -0.000605 |
| -0.006854 | ... | ... | 88.450 | 0.250 | 88.700 | 98000 | 0.075 | 0 | 0.075 | ... | ... | -0.000843 |
| -0.006723 | ... | ... | 86.450 | 0.250 | 86.700 | 100000 | 0.075 | 0 | 0.075 | ... | ... | -0.00084 |
| -0.006589 | ... | ... | 84.450 | 0.250 | 84.700 | 102000 | 0.075 | 0 | 0.075 | ... | ... | -0.000837 |
| -0.006454 | ... | ... | 82.450 | 0.250 | 82.700 | 104000 | 0.100 | 0 | 0.100 | ... | ... | -0.001055 |
| -0.006316 | ... | ... | 80.450 | 0.250 | 80.700 | 106000 | 0.100 | 0 | 0.100 | ... | ... | -0.001051 |
| -0.006177 | ... | ... | 78.450 | 0.250 | 78.700 | 108000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.001046 |
| -0.006035 | ... | ... | 76.450 | 0.250 | 76.700 | 110000 | 0.125 | 0 | 0.125 | ... | ... | -0.001248 |
| -0.005893 | ... | ... | 74.450 | 0.250 | 74.700 | 112000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001242 |
| -0.005748 | ... | ... | 72.450 | 0.250 | 72.700 | 114000 | 0.150 | 0 | 0.150 | ... | ... | -0.001431 |
| -0.005603 | ... | ... | 70.450 | 0.250 | 70.700 | 116000 | 0.175 | 0 | 0.175 | ... | ... | -0.00161 |
| -0.005455 | ... | ... | 68.450 | 0.250 | 68.700 | 118000 | 0.175 | 0 | 0.175 | ... | ... | -0.001602 |
| -0.005307 | ... | ... | 66.450 | 0.250 | 66.700 | 120000 | 0.200 | 0 | 0.200 | ... | ... | -0.00177 |
| -0.005158 | ... | ... | 64.450 | 0.250 | 64.700 | 122000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.00176 |
| -0.005007 | ... | ... | 62.450 | 0.250 | 62.700 | 124000 | 0.225 | 0 | 0.225 | ... | ... | -0.001919 |
| -0.004855 | ... | ... | 60.450 | 0.250 | 60.700 | 126000 | 0.250 | 0 | 0.250 | ... | ... | -0.00207 |
| -0.004703 | ... | ... | 58.450 | 0.250 | 58.700 | 128000 | 0.275 | 0 | 0.275 | ... | ... | -0.002214 |
| -0.004549 | ... | ... | 56.450 | 0.250 | 56.700 | 130000 | 0.300 | 0 | 0.300 | ... | ... | -0.002351 |
| -0.004395 | ... | ... | 54.450 | 0.250 | 54.700 | 132000 | 0.325 | 0 | 0.325 | ... | ... | -0.002481 |
| -0.00424 | ... | ... | 52.450 | 0.250 | 52.700 | 134000 | 0.350 | 0 | 0.350 | ... | ... | -0.002605 |
| -0.004084 | ... | ... | 50.450 | 0.250 | 50.700 | 136000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002722 |
| -0.003927 | ... | ... | 48.450 | 0.250 | 48.700 | 138000 | 0.425 | 0 | 0.425 | ... | ... | -0.002965 |
| -0.00377 | ... | ... | 46.450 | 0.250 | 46.700 | 140000 | 0.475 | 0 | 0.475 | ... | ... | -0.003193 |
| -0.003693 | ... | ... | 44.475 | 0.250 | 44.725 | 142000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.003405 |
| -0.003615 | ... | ... | 42.500 | 0.250 | 42.750 | 144000 | 0.600 | 0 | 0.600 | ... | ... | -0.003717 |
| -0.003536 | ... | ... | 40.550 | 0.225 | 40.775 | 146000 | 0.650 | -0.025 | 0.675 | ... | ... | -0.003895 |
| -0.003614 | ... | ... | 38.600 | 0.250 | 38.850 | 148000 | 0.725 | -0.025 | 0.750 | ... | ... | -0.004164 |
| -0.003687 | ... | ... | 36.675 | 0.250 | 36.925 | 150000 | 0.825 | -0.025 | 0.850 | ... | ... | -0.004509 |
| -0.003756 | ... | ... | 34.775 | 0.225 | 35 | 152000 | 0.925 | -0.025 | 0.950 | ... | ... | -0.00482 |
| -0.003966 | ... | ... | 32.900 | 0.225 | 33.125 | 154000 | 1.025 | -0.025 | 1.050 | ... | ... | -0.0051 |
| -0.004162 | ... | ... | 31.025 | 0.225 | 31.250 | 156000 | 1.175 | -0.025 | 1.200 | ... | ... | -0.005515 |
| -0.004481 | ... | ... | 29.200 | 0.225 | 29.425 | 158000 | 1.325 | -0.025 | 1.350 | ... | ... | -0.005879 |
| -0.004773 | ... | ... | 27.400 | 0.200 | 27.600 | 160000 | 1.500 | -0.025 | 1.525 | ... | ... | -0.006268 |
| -0.005161 | ... | ... | 25.625 | 0.200 | 25.825 | 162000 | 1.700 | -0.050 | 1.750 | ... | ... | -0.006666 |
| -0.005624 | ... | ... | 23.900 | 0.200 | 24.100 | 164000 | 1.950 | -0.025 | 1.975 | ... | ... | -0.007124 |
| -0.006084 | ... | ... | 22.200 | 0.200 | 22.400 | 166000 | 2.225 | -0.050 | 2.275 | ... | ... | -0.007559 |
| -0.006632 | ... | ... | 20.575 | 0.200 | 20.775 | 168000 | 2.550 | -0.050 | 2.600 | ... | ... | -0.008012 |
| -0.007141 | ... | ... | 19 | 0.175 | 19.175 | 170000 | 2.925 | -0.050 | 2.975 | ... | ... | -0.008459 |
| -0.007687 | ... | ... | 17.475 | 0.175 | 17.650 | 172000 | 3.350 | -0.050 | 3.400 | ... | ... | -0.008882 |
| -0.008201 | ... | ... | 16.025 | 0.150 | 16.175 | 174000 | 3.825 | -0.075 | 3.900 | ... | ... | -0.009262 |
| -0.008703 | ... | ... | 14.625 | 0.150 | 14.775 | 176000 | 4.375 | -0.075 | 4.450 | 4.450 | 4.450 | -0.00962 |
| -0.009135 | ... | ... | 13.275 | 0.150 | 13.425 | 178000 | 4.975 | -0.075 | 5.050 | ... | ... | -0.009899 |
| -0.00945 | ... | ... | 11.975 | 0.125 | 12.100 | 180000 | 5.600 | -0.100 | 5.700 | ... | ... | -0.010055 |
| -0.009706 | ... | ... | 10.700 | 0.150 | 10.850 | 182000 | 6.275 | -0.100 | 6.375 | ... | ... | -0.010113 |
| -0.009793 | ... | ... | 9.475 | 0.125 | 9.600 | 184000 | 6.975 | -0.125 | 7.100 | ... | ... | -0.010032 |
| -0.009765 | ... | ... | 8.300 | 0.100 | 8.400 | 186000 | 7.725 | -0.125 | 7.850 | ... | ... | -0.009834 |
| -0.009639 | ... | ... | 7.150 | 0.125 | 7.275 | 188000 | 8.525 | -0.150 | 8.675 | 8.650 | 8.650 | -0.009506 |
| -0.009402 | ... | ... | 6.125 | 0.100 | 6.225 | 190000 | 9.425 | -0.150 | 9.575 | ... | ... | -0.009099 |
| -0.00911 | ... | ... | 5.200 | 0.100 | 5.300 | 192000 | 10.450 | -0.150 | 10.600 | ... | ... | -0.008641 |
| -0.008769 | ... | ... | 4.425 | 0.075 | 4.500 | 194000 | 11.575 | -0.175 | 11.750 | ... | ... | -0.008105 |
| -0.008399 | ... | ... | 3.750 | 0.075 | 3.825 | 196000 | 12.850 | -0.200 | 13.050 | ... | ... | -0.00758 |
| -0.007991 | ... | ... | 3.200 | 0.050 | 3.250 | 198000 | 14.250 | -0.200 | 14.450 | ... | ... | -0.007069 |
| -0.007578 | ... | ... | 2.750 | 0.025 | 2.775 | 200000 | 15.725 | -0.225 | 15.950 | ... | ... | -0.006526 |
| -0.007203 | ... | ... | 2.375 | 0.025 | 2.400 | 202000 | 17.300 | -0.225 | 17.525 | ... | ... | -0.006033 |
| -0.006804 | ... | ... | 2.050 | 0.025 | 2.075 | 204000 | 18.925 | -0.225 | 19.150 | ... | ... | -0.005529 |
| -0.006348 | ... | ... | 1.750 | 0.025 | 1.775 | 206000 | 20.625 | -0.200 | 20.825 | ... | ... | -0.005096 |
| -0.005909 | ... | ... | 1.500 | 0.025 | 1.525 | 208000 | 22.350 | -0.200 | 22.550 | ... | ... | -0.004652 |
| -0.005519 | ... | ... | 1.275 | 0.050 | 1.325 | 210000 | 24.100 | -0.200 | 24.300 | ... | ... | -0.004208 |
| -0.005053 | ... | ... | 1.075 | 0.050 | 1.125 | 212000 | 25.900 | -0.200 | 26.100 | ... | ... | -0.003848 |
| -0.004589 | ... | ... | 0.900 | 0.050 | 0.950 | 214000 | 27.725 | -0.200 | 27.925 | ... | ... | -0.003523 |
| -0.004145 | ... | ... | 0.750 | 0.050 | 0.800 | 216000 | 29.575 | -0.200 | 29.775 | ... | ... | -0.003245 |
| -0.003735 | ... | ... | 0.625 | 0.050 | 0.675 | 218000 | 31.475 | -0.200 | 31.675 | ... | ... | -0.003102 |
| -0.003379 | ... | ... | 0.525 | 0.050 | 0.575 | 220000 | 33.375 | -0.225 | 33.600 | ... | ... | -0.002949 |
| -0.00298 | ... | ... | 0.450 | 0.025 | 0.475 | 222000 | 35.325 | -0.250 | 35.575 | ... | ... | -0.00295 |
| -0.002658 | ... | ... | 0.400 | 0 | 0.400 | 224000 | 37.300 | -0.250 | 37.550 | ... | ... | -0.00303 |
| -0.002434 | ... | ... | 0.350 | 0 | 0.350 | 226000 | 39.300 | -0.250 | 39.550 | ... | ... | -0.003191 |
| -0.002328 | ... | ... | 0.325 | 0 | 0.325 | 228000 | 41.300 | -0.250 | 41.550 | ... | ... | -0.003352 |
| -0.002214 | ... | ... | 0.300 | 0 | 0.300 | 230000 | 43.300 | -0.250 | 43.550 | ... | ... | -0.003513 |
| -0.002093 | ... | ... | 0.275 | 0 | 0.275 | 232000 | 45.300 | -0.250 | 45.550 | ... | ... | -0.003674 |
| -0.001963 | ... | ... | 0.250 | 0 | 0.250 | 234000 | 47.300 | -0.250 | 47.550 | ... | ... | -0.003834 |
| -0.001825 | ... | ... | 0.225 | 0 | 0.225 | 236000 | 49.300 | -0.250 | 49.550 | ... | ... | -0.003994 |
| -0.001679 | ... | ... | 0.225 | -0.025 | 0.200 | 238000 | 51.300 | -0.250 | 51.550 | ... | ... | -0.004154 |
| -0.001693 | ... | ... | 0.200 | 0 | 0.200 | 240000 | 53.300 | -0.250 | 53.550 | ... | ... | -0.004314 |
| -0.001536 | ... | ... | 0.175 | 0 | 0.175 | 242000 | 55.300 | -0.250 | 55.550 | ... | ... | -0.004473 |
| -0.001547 | ... | ... | 0.175 | 0 | 0.175 | 244000 | 57.300 | -0.250 | 57.550 | ... | ... | -0.004632 |
| -0.001378 | ... | ... | 0.175 | -0.025 | 0.150 | 246000 | 59.300 | -0.250 | 59.550 | ... | ... | -0.004791 |
| -0.001387 | ... | ... | 0.150 | 0 | 0.150 | 248000 | 61.300 | -0.250 | 61.550 | ... | ... | -0.00495 |
| -0.001396 | ... | ... | 0.150 | 0 | 0.150 | 250000 | 63.300 | -0.250 | 63.550 | ... | ... | -0.005109 |
| -0.001214 | ... | ... | 0.125 | 0 | 0.125 | 252000 | 65.300 | -0.250 | 65.550 | ... | ... | -0.005267 |
| -0.001221 | ... | ... | 0.125 | 0 | 0.125 | 254000 | 67.300 | -0.250 | 67.550 | ... | ... | -0.005425 |
| -0.001227 | ... | ... | 0.125 | 0 | 0.125 | 256000 | 69.300 | -0.250 | 69.550 | ... | ... | -0.005582 |
| -0.001234 | ... | ... | 0.125 | 0 | 0.125 | 258000 | 71.300 | -0.250 | 71.550 | ... | ... | -0.00574 |
| -0.001035 | ... | ... | 0.100 | 0 | 0.100 | 260000 | 73.300 | -0.250 | 73.550 | ... | ... | -0.005897 |
| -0.00104 | ... | ... | 0.100 | 0 | 0.100 | 262000 | 75.300 | -0.250 | 75.550 | ... | ... | -0.006054 |
| -0.001045 | ... | ... | 0.100 | 0 | 0.100 | 264000 | 77.300 | -0.250 | 77.550 | ... | ... | -0.006211 |
| -0.00105 | ... | ... | 0.100 | 0 | 0.100 | 266000 | 79.300 | -0.250 | 79.550 | ... | ... | -0.006367 |
| -0.001055 | ... | ... | 0.100 | 0 | 0.100 | 268000 | 81.300 | -0.250 | 81.550 | ... | ... | -0.006523 |
| -0.00106 | ... | ... | 0.100 | 0 | 0.100 | 270000 | 83.300 | -0.250 | 83.550 | ... | ... | -0.006679 |
| -0.00084 | ... | ... | 0.100 | -0.025 | 0.075 | 272000 | 85.300 | -0.250 | 85.550 | ... | ... | -0.006834 |
| -0.000844 | ... | ... | 0.075 | 0 | 0.075 | 274000 | 87.300 | -0.250 | 87.550 | ... | ... | -0.00699 |
| -0.000847 | ... | ... | 0.075 | 0 | 0.075 | 276000 | 89.300 | -0.250 | 89.550 | ... | ... | -0.007145 |
| -0.00085 | ... | ... | 0.075 | 0 | 0.075 | 278000 | 91.300 | -0.250 | 91.550 | ... | ... | -0.007299 |
| -0.000853 | ... | ... | 0.075 | 0 | 0.075 | 280000 | 93.300 | -0.250 | 93.550 | ... | ... | -0.007454 |
| -0.000857 | ... | ... | 0.075 | 0 | 0.075 | 282000 | 95.300 | -0.250 | 95.550 | ... | ... | -0.007608 |
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.