Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005193 | ... | ... | 99.475 | 0 | 99.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000123 |
| -0.005108 | ... | ... | 97.475 | 0 | 97.475 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000122 |
| -0.005021 | ... | ... | 95.475 | 0 | 95.475 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000122 |
| -0.004933 | ... | ... | 93.475 | 0 | 93.475 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000122 |
| -0.004843 | ... | ... | 91.475 | 0 | 91.475 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000121 |
| -0.004751 | ... | ... | 89.475 | 0 | 89.475 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000121 |
| -0.004659 | ... | ... | 87.475 | 0 | 87.475 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000121 |
| -0.004565 | ... | ... | 85.475 | 0 | 85.475 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00012 |
| -0.00447 | ... | ... | 83.475 | 0 | 83.475 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.00012 |
| -0.004374 | ... | ... | 81.475 | 0 | 81.475 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000119 |
| -0.004277 | ... | ... | 79.475 | 0 | 79.475 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000119 |
| -0.004179 | ... | ... | 77.475 | 0 | 77.475 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000119 |
| -0.00408 | ... | ... | 75.475 | 0 | 75.475 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000118 |
| -0.00398 | ... | ... | 73.475 | 0 | 73.475 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000118 |
| -0.003879 | ... | ... | 71.475 | 0 | 71.475 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.003778 | ... | ... | 69.475 | 0 | 69.475 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.003676 | ... | ... | 67.475 | 0 | 67.475 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.003573 | ... | ... | 65.475 | 0 | 65.475 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000208 |
| -0.003469 | ... | ... | 63.475 | 0 | 63.475 | 152000 | 0.025 | 0 | 0.025 | ... | ... | -0.000207 |
| -0.003365 | ... | ... | 61.475 | 0 | 61.475 | 154000 | 0.025 | 0 | 0.025 | ... | ... | -0.000206 |
| -0.00326 | ... | ... | 59.475 | 0 | 59.475 | 156000 | 0.050 | 0 | 0.050 | ... | ... | -0.000365 |
| -0.003155 | ... | ... | 57.475 | 0 | 57.475 | 158000 | 0.050 | 0 | 0.050 | ... | ... | -0.000363 |
| -0.003049 | ... | ... | 55.475 | 0 | 55.475 | 160000 | 0.075 | 0 | 0.075 | ... | ... | -0.000503 |
| -0.002943 | ... | ... | 53.475 | 0 | 53.475 | 162000 | 0.100 | 0 | 0.100 | ... | ... | -0.000631 |
| -0.002836 | ... | ... | 51.475 | 0 | 51.475 | 164000 | 0.125 | 0 | 0.125 | ... | ... | -0.000748 |
| -0.002729 | ... | ... | 49.475 | 0 | 49.475 | 166000 | 0.175 | 0 | 0.175 | ... | ... | -0.000969 |
| -0.002621 | ... | ... | 47.475 | 0 | 47.475 | 168000 | 0.225 | 0 | 0.225 | ... | ... | -0.001169 |
| -0.002513 | ... | ... | 45.475 | 0 | 45.475 | 170000 | 0.275 | 0 | 0.275 | ... | ... | -0.001352 |
| -0.002405 | ... | ... | 43.475 | 0 | 43.475 | 172000 | 0.350 | 0 | 0.350 | ... | ... | -0.001608 |
| -0.002296 | ... | ... | 41.475 | 0 | 41.475 | 174000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.001841 |
| -0.002187 | ... | ... | 39.475 | 0 | 39.475 | 176000 | 0.550 | 0 | 0.550 | ... | ... | -0.002204 |
| -0.002173 | ... | ... | 37.525 | 0 | 37.525 | 178000 | 0.675 | 0 | 0.675 | ... | ... | -0.002527 |
| -0.00225 | ... | ... | 35.625 | 0 | 35.625 | 180000 | 0.825 | 0 | 0.825 | ... | ... | -0.002879 |
| -0.002413 | ... | ... | 33.775 | 0 | 33.775 | 182000 | 1 | 0 | 1 | ... | ... | -0.003249 |
| -0.002654 | ... | ... | 31.975 | 0 | 31.975 | 184000 | 1.225 | 0 | 1.225 | ... | ... | -0.003682 |
| -0.00292 | ... | ... | 30.200 | 0 | 30.200 | 186000 | 1.450 | -0.025 | 1.475 | ... | ... | -0.004059 |
| -0.003284 | ... | ... | 28.500 | 0 | 28.500 | 188000 | 1.750 | 0 | 1.750 | ... | ... | -0.004519 |
| -0.003652 | ... | ... | 26.825 | 0 | 26.825 | 190000 | 2.050 | 0 | 2.050 | ... | ... | -0.004911 |
| -0.004087 | ... | ... | 25.225 | 0 | 25.225 | 192000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.005318 |
| -0.004505 | ... | ... | 23.650 | 0 | 23.650 | 194000 | 2.825 | 0 | 2.825 | ... | ... | -0.005757 |
| -0.004959 | ... | ... | 22.150 | 0 | 22.150 | 196000 | 3.275 | 0 | 3.275 | ... | ... | -0.006148 |
| -0.005378 | ... | ... | 20.700 | -0.025 | 20.675 | 198000 | 3.750 | -0.025 | 3.775 | ... | ... | -0.006489 |
| -0.005835 | ... | ... | 19.300 | 0 | 19.300 | 200000 | 4.300 | -0.025 | 4.325 | ... | ... | -0.006831 |
| -0.006237 | ... | ... | 17.950 | 0 | 17.950 | 202000 | 4.900 | -0.025 | 4.925 | ... | ... | -0.007136 |
| -0.00663 | ... | ... | 16.675 | 0 | 16.675 | 204000 | 5.575 | 0 | 5.575 | ... | ... | -0.00742 |
| -0.00698 | ... | ... | 15.450 | 0 | 15.450 | 206000 | 6.275 | -0.025 | 6.300 | ... | ... | -0.007633 |
| -0.007284 | ... | ... | 14.275 | 0 | 14.275 | 208000 | 7.050 | 0 | 7.050 | ... | ... | -0.007816 |
| -0.007557 | ... | ... | 13.175 | 0 | 13.175 | 210000 | 7.875 | 0 | 7.875 | ... | ... | -0.007944 |
| -0.007777 | ... | ... | 12.125 | 0 | 12.125 | 212000 | 8.775 | 0 | 8.775 | ... | ... | -0.008034 |
| -0.00794 | ... | ... | 11.150 | -0.025 | 11.125 | 214000 | 9.700 | -0.025 | 9.725 | ... | ... | -0.008048 |
| -0.008067 | ... | ... | 10.200 | 0 | 10.200 | 216000 | 10.700 | -0.025 | 10.725 | ... | ... | -0.008024 |
| -0.008138 | ... | ... | 9.325 | 0 | 9.325 | 218000 | 11.775 | 0 | 11.775 | ... | ... | -0.007963 |
| -0.008156 | ... | ... | 8.525 | -0.025 | 8.500 | 220000 | 12.875 | -0.025 | 12.900 | ... | ... | -0.007831 |
| -0.008141 | ... | ... | 7.750 | 0 | 7.750 | 222000 | 14.050 | 0 | 14.050 | ... | ... | -0.007669 |
| -0.008079 | ... | ... | 7.050 | 0 | 7.050 | 224000 | 15.275 | 0 | 15.275 | ... | ... | -0.007462 |
| -0.007953 | ... | ... | 6.375 | 0 | 6.375 | 226000 | 16.550 | 0 | 16.550 | ... | ... | -0.007215 |
| -0.00781 | ... | ... | 5.775 | 0 | 5.775 | 228000 | 17.875 | 0 | 17.875 | ... | ... | -0.006934 |
| -0.00761 | ... | ... | 5.225 | -0.025 | 5.200 | 230000 | 19.250 | -0.025 | 19.275 | ... | ... | -0.006626 |
| -0.007409 | ... | ... | 4.700 | 0 | 4.700 | 232000 | 20.675 | 0 | 20.675 | ... | ... | -0.006299 |
| -0.007164 | ... | ... | 4.225 | 0 | 4.225 | 234000 | 22.150 | 0 | 22.150 | ... | ... | -0.00596 |
| -0.006878 | ... | ... | 3.775 | 0 | 3.775 | 236000 | 23.675 | 0 | 23.675 | ... | ... | -0.005619 |
| -0.006586 | ... | ... | 3.375 | 0 | 3.375 | 238000 | 25.225 | 0 | 25.225 | ... | ... | -0.005255 |
| -0.006299 | ... | ... | 3.025 | 0 | 3.025 | 240000 | 26.825 | 0 | 26.825 | ... | ... | -0.004905 |
| -0.005991 | ... | ... | 2.700 | 0 | 2.700 | 242000 | 28.450 | 0 | 28.450 | ... | ... | -0.004546 |
| -0.005667 | ... | ... | 2.400 | 0 | 2.400 | 244000 | 30.125 | 0 | 30.125 | ... | ... | -0.004219 |
| -0.005334 | ... | ... | 2.125 | 0 | 2.125 | 246000 | 31.825 | 0 | 31.825 | ... | ... | -0.003899 |
| -0.004996 | ... | ... | 1.875 | 0 | 1.875 | 248000 | 33.575 | 0 | 33.575 | ... | ... | -0.003629 |
| -0.00466 | ... | ... | 1.675 | -0.025 | 1.650 | 250000 | 35.350 | 0 | 35.350 | ... | ... | -0.00338 |
| -0.004384 | ... | ... | 1.475 | 0 | 1.475 | 252000 | 37.150 | 0 | 37.150 | ... | ... | -0.003157 |
| -0.004076 | ... | ... | 1.300 | 0 | 1.300 | 254000 | 38.975 | 0 | 38.975 | ... | ... | -0.002964 |
| -0.003733 | ... | ... | 1.150 | -0.025 | 1.125 | 256000 | 40.825 | 0 | 40.825 | ... | ... | -0.002807 |
| -0.003478 | ... | ... | 1 | 0 | 1 | 258000 | 42.725 | 0 | 42.725 | ... | ... | -0.002734 |
| -0.003198 | ... | ... | 0.875 | 0 | 0.875 | 260000 | 44.625 | 0 | 44.625 | ... | ... | -0.002658 |
| -0.002892 | ... | ... | 0.775 | -0.025 | 0.750 | 262000 | 46.575 | 0 | 46.575 | ... | ... | -0.002674 |
| -0.002706 | ... | ... | 0.675 | 0 | 0.675 | 264000 | 48.525 | 0 | 48.525 | ... | ... | -0.002688 |
| -0.002427 | ... | ... | 0.575 | 0 | 0.575 | 266000 | 50.525 | 0 | 50.525 | ... | ... | -0.002798 |
| -0.002206 | ... | ... | 0.500 | 0 | 0.500 | 268000 | 52.525 | 0 | 52.525 | ... | ... | -0.002907 |
| -0.001968 | ... | ... | 0.450 | -0.025 | 0.425 | 270000 | 54.525 | 0 | 54.525 | ... | ... | -0.003016 |
| -0.001804 | ... | ... | 0.375 | 0 | 0.375 | 272000 | 56.525 | 0 | 56.525 | ... | ... | -0.003125 |
| -0.001629 | ... | ... | 0.325 | 0 | 0.325 | 274000 | 58.525 | 0 | 58.525 | ... | ... | -0.003234 |
| -0.001442 | ... | ... | 0.275 | 0 | 0.275 | 276000 | 60.525 | 0 | 60.525 | ... | ... | -0.003342 |
| -0.001348 | ... | ... | 0.250 | 0 | 0.250 | 278000 | 62.525 | 0 | 62.525 | ... | ... | -0.00345 |
| -0.001139 | ... | ... | 0.200 | 0 | 0.200 | 280000 | 64.525 | 0 | 64.525 | ... | ... | -0.003559 |
| -0.001031 | ... | ... | 0.175 | 0 | 0.175 | 282000 | 66.525 | 0 | 66.525 | ... | ... | -0.003666 |
| -0.000917 | ... | ... | 0.150 | 0 | 0.150 | 284000 | 68.525 | 0 | 68.525 | ... | ... | -0.003774 |
| -0.000796 | ... | ... | 0.125 | 0 | 0.125 | 286000 | 70.525 | 0 | 70.525 | ... | ... | -0.003882 |
| -0.000801 | ... | ... | 0.125 | 0 | 0.125 | 288000 | 72.525 | 0 | 72.525 | ... | ... | -0.003989 |
| -0.000672 | ... | ... | 0.100 | 0 | 0.100 | 290000 | 74.525 | 0 | 74.525 | ... | ... | -0.004096 |
| -0.000534 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 76.525 | 0 | 76.525 | ... | ... | -0.004203 |
| -0.000536 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 78.525 | 0 | 78.525 | ... | ... | -0.00431 |
| -0.000385 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 80.525 | 0 | 80.525 | ... | ... | -0.004417 |
| -0.000387 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 82.525 | 0 | 82.525 | ... | ... | -0.004523 |
| -0.000388 | ... | ... | 0.050 | 0 | 0.050 | 300000 | 84.525 | 0 | 84.525 | ... | ... | -0.004629 |
| -0.00039 | ... | ... | 0.050 | 0 | 0.050 | 302000 | 86.525 | 0 | 86.525 | ... | ... | -0.004735 |
| -0.000219 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 88.525 | 0 | 88.525 | ... | ... | -0.004841 |
| -0.000219 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 90.525 | 0 | 90.525 | ... | ... | -0.004947 |
| -0.00022 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 92.525 | 0 | 92.525 | ... | ... | -0.005052 |
| -0.000221 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 94.525 | 0 | 94.525 | ... | ... | -0.005157 |
| -0.000221 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 96.525 | 0 | 96.525 | ... | ... | -0.005262 |
| -0.000222 | ... | ... | 0.025 | 0 | 0.025 | 314000 | 98.525 | 0 | 98.525 | ... | ... | -0.005367 |
| -0.000223 | ... | ... | 0.025 | 0 | 0.025 | 316000 | 100.525 | 0 | 100.525 | ... | ... | -0.005471 |
| -0.000124 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 102.525 | 0 | 102.525 | ... | ... | -0.005575 |
| -0.000124 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 104.525 | 0 | 104.525 | ... | ... | -0.005679 |
| -0.000124 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 106.525 | 0 | 106.525 | ... | ... | -0.005783 |
| -0.000124 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 108.525 | 0 | 108.525 | ... | ... | -0.005886 |
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.