Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00543 | ... | ... | 99.475 | 0 | 99.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000129 |
| -0.00534 | ... | ... | 97.475 | 0 | 97.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000129 |
| -0.005249 | ... | ... | 95.475 | 0 | 95.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000128 |
| -0.005156 | ... | ... | 93.475 | 0 | 93.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000128 |
| -0.005062 | ... | ... | 91.475 | 0 | 91.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000128 |
| -0.004966 | ... | ... | 89.475 | 0 | 89.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000127 |
| -0.004869 | ... | ... | 87.475 | 0 | 87.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000127 |
| -0.00477 | ... | ... | 85.475 | 0 | 85.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000126 |
| -0.004671 | ... | ... | 83.475 | 0 | 83.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000126 |
| -0.00457 | ... | ... | 81.475 | 0 | 81.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000126 |
| -0.004468 | ... | ... | 79.475 | 0 | 79.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000125 |
| -0.004366 | ... | ... | 77.475 | 0 | 77.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000125 |
| -0.004262 | ... | ... | 75.475 | 0 | 75.475 | 138000 | 0.025 | 0 | 0.025 | ... | ... | -0.000224 |
| -0.004157 | ... | ... | 73.475 | 0 | 73.475 | 140000 | 0.025 | 0 | 0.025 | ... | ... | -0.000223 |
| -0.004052 | ... | ... | 71.475 | 0 | 71.475 | 142000 | 0.025 | 0 | 0.025 | ... | ... | -0.000222 |
| -0.003946 | ... | ... | 69.475 | 0 | 69.475 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000221 |
| -0.003839 | ... | ... | 67.475 | 0 | 67.475 | 146000 | 0.050 | 0 | 0.050 | ... | ... | -0.000393 |
| -0.003731 | ... | ... | 65.475 | 0 | 65.475 | 148000 | 0.050 | 0 | 0.050 | ... | ... | -0.000391 |
| -0.003623 | ... | ... | 63.475 | 0 | 63.475 | 150000 | 0.075 | 0 | 0.075 | ... | ... | -0.000542 |
| -0.003514 | ... | ... | 61.475 | 0 | 61.475 | 152000 | 0.100 | 0 | 0.100 | ... | ... | -0.000681 |
| -0.003404 | ... | ... | 59.475 | 0 | 59.475 | 154000 | 0.125 | 0 | 0.125 | ... | ... | -0.00081 |
| -0.003294 | ... | ... | 57.475 | 0 | 57.475 | 156000 | 0.150 | 0 | 0.150 | ... | ... | -0.000931 |
| -0.003183 | ... | ... | 55.475 | 0 | 55.475 | 158000 | 0.200 | 0 | 0.200 | ... | ... | -0.00116 |
| -0.003072 | ... | ... | 53.475 | 0 | 53.475 | 160000 | 0.250 | 0 | 0.250 | ... | ... | -0.00137 |
| -0.002961 | ... | ... | 51.475 | 0 | 51.475 | 162000 | 0.325 | 0 | 0.325 | ... | ... | -0.001664 |
| -0.002849 | ... | ... | 49.475 | 0 | 49.475 | 164000 | 0.400 | 0 | 0.400 | ... | ... | -0.001932 |
| -0.002736 | ... | ... | 47.475 | 0 | 47.475 | 166000 | 0.500 | 0 | 0.500 | ... | ... | -0.002263 |
| -0.002623 | ... | ... | 45.475 | 0 | 45.475 | 168000 | 0.600 | 0 | 0.600 | ... | ... | -0.002565 |
| -0.002612 | ... | ... | 43.525 | 0 | 43.525 | 170000 | 0.725 | 0 | 0.725 | ... | ... | -0.002915 |
| -0.002698 | ... | ... | 41.625 | 0 | 41.625 | 172000 | 0.875 | 0 | 0.875 | ... | ... | -0.003301 |
| -0.00283 | ... | ... | 39.750 | 0 | 39.750 | 174000 | 1.050 | 0 | 1.050 | ... | ... | -0.003712 |
| -0.00305 | ... | ... | 37.925 | 0 | 37.925 | 176000 | 1.250 | 0 | 1.250 | ... | ... | -0.004139 |
| -0.003304 | ... | ... | 36.125 | 0 | 36.125 | 178000 | 1.475 | 0 | 1.475 | ... | ... | -0.004574 |
| -0.003629 | ... | ... | 34.375 | 0 | 34.375 | 180000 | 1.725 | 0 | 1.725 | ... | ... | -0.00501 |
| -0.004015 | ... | ... | 32.675 | 0 | 32.675 | 182000 | 2 | 0 | 2 | ... | ... | -0.005441 |
| -0.004448 | ... | ... | 31.025 | 0 | 31.025 | 184000 | 2.325 | 0 | 2.325 | ... | ... | -0.005903 |
| -0.004879 | ... | ... | 29.400 | 0 | 29.400 | 186000 | 2.675 | 0 | 2.675 | ... | ... | -0.006343 |
| -0.005338 | ... | ... | 27.825 | 0 | 27.825 | 188000 | 3.075 | 0 | 3.075 | ... | ... | -0.006792 |
| -0.005812 | ... | ... | 26.300 | 0 | 26.300 | 190000 | 3.525 | 0 | 3.525 | ... | ... | -0.007241 |
| -0.006292 | ... | ... | 24.825 | 0 | 24.825 | 192000 | 4 | 0 | 4 | ... | ... | -0.007646 |
| -0.006767 | ... | ... | 23.400 | 0 | 23.400 | 194000 | 4.525 | 0 | 4.525 | ... | ... | -0.008036 |
| -0.007229 | ... | ... | 22.025 | 0 | 22.025 | 196000 | 5.075 | -0.025 | 5.100 | ... | ... | -0.008375 |
| -0.007644 | ... | ... | 20.700 | -0.025 | 20.675 | 198000 | 5.700 | 0 | 5.700 | ... | ... | -0.008715 |
| -0.00806 | ... | ... | 19.425 | -0.025 | 19.400 | 200000 | 6.350 | -0.025 | 6.375 | ... | ... | -0.008994 |
| -0.008444 | ... | ... | 18.200 | -0.025 | 18.175 | 202000 | 7.075 | 0 | 7.075 | ... | ... | -0.009261 |
| -0.008791 | ... | ... | 17 | 0 | 17 | 204000 | 7.825 | -0.025 | 7.850 | ... | ... | -0.009463 |
| -0.009097 | ... | ... | 15.875 | 0 | 15.875 | 206000 | 8.650 | 0 | 8.650 | ... | ... | -0.009643 |
| -0.009361 | ... | ... | 14.825 | -0.025 | 14.800 | 208000 | 9.500 | -0.025 | 9.525 | ... | ... | -0.009756 |
| -0.00958 | ... | ... | 13.800 | -0.025 | 13.775 | 210000 | 10.425 | 0 | 10.425 | ... | ... | -0.009843 |
| -0.009754 | ... | ... | 12.825 | -0.025 | 12.800 | 212000 | 11.375 | -0.025 | 11.400 | ... | ... | -0.009863 |
| -0.009902 | ... | ... | 11.900 | 0 | 11.900 | 214000 | 12.400 | 0 | 12.400 | ... | ... | -0.009858 |
| -0.009986 | ... | ... | 11.025 | 0 | 11.025 | 216000 | 13.450 | -0.025 | 13.475 | ... | ... | -0.009787 |
| -0.010025 | ... | ... | 10.200 | 0 | 10.200 | 218000 | 14.575 | 0 | 14.575 | ... | ... | -0.009694 |
| -0.010024 | ... | ... | 9.425 | 0 | 9.425 | 220000 | 15.725 | 0 | 15.725 | ... | ... | -0.00954 |
| -0.009962 | ... | ... | 8.700 | -0.025 | 8.675 | 222000 | 16.925 | -0.025 | 16.950 | ... | ... | -0.00935 |
| -0.009887 | ... | ... | 8 | 0 | 8 | 224000 | 18.175 | -0.025 | 18.200 | ... | ... | -0.009127 |
| -0.009758 | ... | ... | 7.375 | -0.025 | 7.350 | 226000 | 19.475 | 0 | 19.475 | ... | ... | -0.008876 |
| -0.009601 | ... | ... | 6.775 | -0.025 | 6.750 | 228000 | 20.825 | 0 | 20.825 | ... | ... | -0.008603 |
| -0.009424 | ... | ... | 6.200 | 0 | 6.200 | 230000 | 22.200 | 0 | 22.200 | ... | ... | -0.008289 |
| -0.009204 | ... | ... | 5.675 | 0 | 5.675 | 232000 | 23.625 | 0 | 23.625 | ... | ... | -0.007964 |
| -0.008945 | ... | ... | 5.200 | -0.025 | 5.175 | 234000 | 25.075 | 0 | 25.075 | ... | ... | -0.007606 |
| -0.008681 | ... | ... | 4.750 | -0.025 | 4.725 | 236000 | 26.575 | 0 | 26.575 | ... | ... | -0.00725 |
| -0.008419 | ... | ... | 4.325 | 0 | 4.325 | 238000 | 28.100 | -0.025 | 28.125 | ... | ... | -0.006873 |
| -0.008102 | ... | ... | 3.925 | 0 | 3.925 | 240000 | 29.675 | 0 | 29.675 | ... | ... | -0.006512 |
| -0.007799 | ... | ... | 3.575 | 0 | 3.575 | 242000 | 31.275 | 0 | 31.275 | ... | ... | -0.006142 |
| -0.007483 | ... | ... | 3.250 | 0 | 3.250 | 244000 | 32.925 | 0 | 32.925 | ... | ... | -0.005804 |
| -0.007118 | ... | ... | 2.950 | -0.025 | 2.925 | 246000 | 34.575 | 0 | 34.575 | ... | ... | -0.005433 |
| -0.006788 | ... | ... | 2.675 | -0.025 | 2.650 | 248000 | 36.275 | 0 | 36.275 | ... | ... | -0.005107 |
| -0.00646 | ... | ... | 2.400 | 0 | 2.400 | 250000 | 38 | 0 | 38 | ... | ... | -0.004795 |
| -0.006141 | ... | ... | 2.175 | 0 | 2.175 | 252000 | 39.750 | 0 | 39.750 | ... | ... | -0.004504 |
| -0.005785 | ... | ... | 1.975 | -0.025 | 1.950 | 254000 | 41.525 | 0 | 41.525 | ... | ... | -0.004236 |
| -0.005498 | ... | ... | 1.775 | 0 | 1.775 | 256000 | 43.325 | 0 | 43.325 | ... | ... | -0.003998 |
| -0.005126 | ... | ... | 1.600 | -0.025 | 1.575 | 258000 | 45.150 | 0 | 45.150 | ... | ... | -0.003794 |
| -0.004837 | ... | ... | 1.425 | 0 | 1.425 | 260000 | 47 | 0 | 47 | ... | ... | -0.003627 |
| -0.004523 | ... | ... | 1.275 | 0 | 1.275 | 262000 | 48.875 | 0 | 48.875 | ... | ... | -0.003502 |
| -0.004248 | ... | ... | 1.150 | 0 | 1.150 | 264000 | 50.750 | 0 | 50.750 | ... | ... | -0.003372 |
| -0.00395 | ... | ... | 1.025 | 0 | 1.025 | 266000 | 52.675 | 0 | 52.675 | ... | ... | -0.003337 |
| -0.003702 | ... | ... | 0.925 | 0 | 0.925 | 268000 | 54.600 | 0 | 54.600 | ... | ... | -0.0033 |
| -0.003436 | ... | ... | 0.825 | 0 | 0.825 | 270000 | 56.550 | 0 | 56.550 | ... | ... | -0.003313 |
| -0.00315 | ... | ... | 0.725 | 0 | 0.725 | 272000 | 58.525 | 0 | 58.525 | ... | ... | -0.003375 |
| -0.002928 | ... | ... | 0.650 | 0 | 0.650 | 274000 | 60.525 | 0 | 60.525 | ... | ... | -0.003489 |
| -0.002691 | ... | ... | 0.575 | 0 | 0.575 | 276000 | 62.525 | 0 | 62.525 | ... | ... | -0.003602 |
| -0.002531 | ... | ... | 0.525 | 0 | 0.525 | 278000 | 64.525 | 0 | 64.525 | ... | ... | -0.003715 |
| -0.002267 | ... | ... | 0.450 | 0 | 0.450 | 280000 | 66.525 | 0 | 66.525 | ... | ... | -0.003828 |
| -0.002085 | ... | ... | 0.400 | 0 | 0.400 | 282000 | 68.525 | 0 | 68.525 | ... | ... | -0.00394 |
| -0.001893 | ... | ... | 0.375 | -0.025 | 0.350 | 284000 | 70.525 | 0 | 70.525 | ... | ... | -0.004053 |
| -0.001798 | ... | ... | 0.325 | 0 | 0.325 | 286000 | 72.525 | 0 | 72.525 | ... | ... | -0.004165 |
| -0.001587 | ... | ... | 0.275 | 0 | 0.275 | 288000 | 74.525 | 0 | 74.525 | ... | ... | -0.004277 |
| -0.00148 | ... | ... | 0.250 | 0 | 0.250 | 290000 | 76.525 | 0 | 76.525 | ... | ... | -0.004389 |
| -0.001369 | ... | ... | 0.225 | 0 | 0.225 | 292000 | 78.525 | 0 | 78.525 | ... | ... | -0.004501 |
| -0.001253 | ... | ... | 0.200 | 0 | 0.200 | 294000 | 80.525 | 0 | 80.525 | ... | ... | -0.004612 |
| -0.001132 | ... | ... | 0.175 | 0 | 0.175 | 296000 | 82.525 | 0 | 82.525 | ... | ... | -0.004723 |
| -0.001005 | ... | ... | 0.150 | 0 | 0.150 | 298000 | 84.525 | 0 | 84.525 | ... | ... | -0.004834 |
| -0.000871 | ... | ... | 0.125 | 0 | 0.125 | 300000 | 86.525 | 0 | 86.525 | ... | ... | -0.004945 |
| -0.000874 | ... | ... | 0.125 | 0 | 0.125 | 302000 | 88.525 | 0 | 88.525 | ... | ... | -0.005056 |
| -0.000732 | ... | ... | 0.100 | 0 | 0.100 | 304000 | 90.525 | 0 | 90.525 | ... | ... | -0.005166 |
| -0.000735 | ... | ... | 0.100 | 0 | 0.100 | 306000 | 92.525 | 0 | 92.525 | ... | ... | -0.005276 |
| -0.000582 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 94.525 | 0 | 94.525 | ... | ... | -0.005386 |
| -0.000584 | ... | ... | 0.075 | 0 | 0.075 | 310000 | 96.525 | 0 | 96.525 | ... | ... | -0.005496 |
| -0.000586 | ... | ... | 0.075 | 0 | 0.075 | 312000 | 98.525 | 0 | 98.525 | ... | ... | -0.005606 |
| -0.00042 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.525 | 0 | 100.525 | ... | ... | -0.005715 |
| -0.000421 | ... | ... | 0.050 | 0 | 0.050 | 316000 | 102.525 | 0 | 102.525 | ... | ... | -0.005824 |
| -0.000423 | ... | ... | 0.050 | 0 | 0.050 | 318000 | 104.525 | 0 | 104.525 | ... | ... | -0.005933 |
| -0.000424 | ... | ... | 0.050 | 0 | 0.050 | 320000 | 106.525 | 0 | 106.525 | ... | ... | -0.006041 |
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.