Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004994 | ... | ... | 100.250 | 0 | 100.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.004914 | ... | ... | 98.250 | 0 | 98.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000117 |
| -0.004832 | ... | ... | 96.250 | 0 | 96.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.004749 | ... | ... | 94.250 | 0 | 94.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.004665 | ... | ... | 92.250 | 0 | 92.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000116 |
| -0.004579 | ... | ... | 90.250 | 0 | 90.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000115 |
| -0.004491 | ... | ... | 88.250 | 0 | 88.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000115 |
| -0.004403 | ... | ... | 86.250 | 0 | 86.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000115 |
| -0.004313 | ... | ... | 84.250 | 0 | 84.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000114 |
| -0.004222 | ... | ... | 82.250 | 0 | 82.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000114 |
| -0.00413 | ... | ... | 80.250 | 0 | 80.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000114 |
| -0.004037 | ... | ... | 78.250 | 0 | 78.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000113 |
| -0.003943 | ... | ... | 76.250 | 0 | 76.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000113 |
| -0.003848 | ... | ... | 74.250 | 0 | 74.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000112 |
| -0.003752 | ... | ... | 72.250 | 0 | 72.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | -0.000202 |
| -0.003656 | ... | ... | 70.250 | 0 | 70.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | -0.000201 |
| -0.003558 | ... | ... | 68.250 | 0 | 68.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | -0.0002 |
| -0.00346 | ... | ... | 66.250 | 0 | 66.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | -0.000199 |
| -0.003362 | ... | ... | 64.250 | 0 | 64.250 | 152000 | 0.050 | 0 | 0.050 | ... | ... | -0.000353 |
| -0.003262 | ... | ... | 62.250 | 0 | 62.250 | 154000 | 0.075 | 0 | 0.075 | ... | ... | -0.00049 |
| -0.003162 | ... | ... | 60.250 | 0 | 60.250 | 156000 | 0.075 | 0 | 0.075 | ... | ... | -0.000487 |
| -0.003062 | ... | ... | 58.250 | 0 | 58.250 | 158000 | 0.100 | 0 | 0.100 | ... | ... | -0.000611 |
| -0.002961 | ... | ... | 56.250 | 0 | 56.250 | 160000 | 0.150 | 0 | 0.150 | ... | ... | -0.000839 |
| -0.002859 | ... | ... | 54.250 | 0 | 54.250 | 162000 | 0.175 | 0 | 0.175 | ... | ... | -0.000941 |
| -0.002757 | ... | ... | 52.250 | 0 | 52.250 | 164000 | 0.225 | 0 | 0.225 | ... | ... | -0.001137 |
| -0.002655 | ... | ... | 50.250 | 0 | 50.250 | 166000 | 0.300 | 0 | 0.300 | ... | ... | -0.001408 |
| -0.002552 | ... | ... | 48.250 | 0 | 48.250 | 168000 | 0.375 | 0 | 0.375 | ... | ... | -0.001655 |
| -0.002449 | ... | ... | 46.250 | 0 | 46.250 | 170000 | 0.450 | 0 | 0.450 | ... | ... | -0.00188 |
| -0.002345 | ... | ... | 44.250 | 0 | 44.250 | 172000 | 0.550 | 0 | 0.550 | ... | ... | -0.002161 |
| -0.002285 | ... | ... | 42.275 | 0 | 42.275 | 174000 | 0.675 | 0 | 0.675 | ... | ... | -0.002484 |
| -0.002313 | ... | ... | 40.350 | 0 | 40.350 | 176000 | 0.825 | 0 | 0.825 | ... | ... | -0.002838 |
| -0.002382 | ... | ... | 38.450 | 0 | 38.450 | 178000 | 0.975 | 0 | 0.975 | ... | ... | -0.003155 |
| -0.002573 | ... | ... | 36.625 | 0 | 36.625 | 180000 | 1.175 | 0 | 1.175 | ... | ... | -0.003548 |
| -0.002795 | ... | ... | 34.825 | 0 | 34.825 | 182000 | 1.400 | 0 | 1.400 | ... | ... | -0.003945 |
| -0.003081 | ... | ... | 33.075 | 0 | 33.075 | 184000 | 1.650 | 0 | 1.650 | ... | ... | -0.004341 |
| -0.003383 | ... | ... | 31.350 | 0 | 31.350 | 186000 | 1.925 | 0 | 1.925 | ... | ... | -0.00473 |
| -0.003767 | ... | ... | 29.700 | 0 | 29.700 | 188000 | 2.250 | 0 | 2.250 | ... | ... | -0.005144 |
| -0.004149 | ... | ... | 28.075 | 0 | 28.075 | 190000 | 2.600 | 0 | 2.600 | ... | ... | -0.005536 |
| -0.004555 | ... | ... | 26.500 | 0 | 26.500 | 192000 | 3 | 0 | 3 | ... | ... | -0.005934 |
| -0.004975 | ... | ... | 24.975 | 0 | 24.975 | 194000 | 3.425 | 0 | 3.425 | ... | ... | -0.006297 |
| -0.005398 | ... | ... | 23.500 | 0 | 23.500 | 196000 | 3.900 | -0.025 | 3.925 | ... | ... | -0.006651 |
| -0.005815 | ... | ... | 22.075 | 0 | 22.075 | 198000 | 4.425 | -0.025 | 4.450 | ... | ... | -0.006987 |
| -0.006218 | ... | ... | 20.725 | -0.025 | 20.700 | 200000 | 5 | -0.025 | 5.025 | ... | ... | -0.0073 |
| -0.006624 | ... | ... | 19.400 | 0 | 19.400 | 202000 | 5.625 | -0.025 | 5.650 | ... | ... | -0.007582 |
| -0.006979 | ... | ... | 18.125 | 0 | 18.125 | 204000 | 6.300 | 0 | 6.300 | ... | ... | -0.007829 |
| -0.007322 | ... | ... | 16.925 | 0 | 16.925 | 206000 | 7.025 | 0 | 7.025 | ... | ... | -0.008037 |
| -0.007628 | ... | ... | 15.775 | 0 | 15.775 | 208000 | 7.800 | 0 | 7.800 | ... | ... | -0.008204 |
| -0.007874 | ... | ... | 14.675 | -0.025 | 14.650 | 210000 | 8.625 | -0.025 | 8.650 | ... | ... | -0.008327 |
| -0.008116 | ... | ... | 13.625 | 0 | 13.625 | 212000 | 9.525 | 0 | 9.525 | ... | ... | -0.008423 |
| -0.008295 | ... | ... | 12.625 | 0 | 12.625 | 214000 | 10.450 | 0 | 10.450 | ... | ... | -0.008454 |
| -0.008429 | ... | ... | 11.675 | 0 | 11.675 | 216000 | 11.425 | -0.025 | 11.450 | ... | ... | -0.00844 |
| -0.008518 | ... | ... | 10.800 | -0.025 | 10.775 | 218000 | 12.475 | 0 | 12.475 | ... | ... | -0.0084 |
| -0.008582 | ... | ... | 9.950 | 0 | 9.950 | 220000 | 13.550 | -0.025 | 13.575 | ... | ... | -0.008298 |
| -0.008587 | ... | ... | 9.150 | 0 | 9.150 | 222000 | 14.700 | 0 | 14.700 | ... | ... | -0.008175 |
| -0.008551 | ... | ... | 8.425 | -0.025 | 8.400 | 224000 | 15.900 | 0 | 15.900 | ... | ... | -0.008015 |
| -0.008499 | ... | ... | 7.725 | 0 | 7.725 | 226000 | 17.125 | 0 | 17.125 | ... | ... | -0.007802 |
| -0.008395 | ... | ... | 7.075 | 0 | 7.075 | 228000 | 18.400 | -0.025 | 18.425 | ... | ... | -0.00756 |
| -0.008263 | ... | ... | 6.475 | 0 | 6.475 | 230000 | 19.750 | 0 | 19.750 | ... | ... | -0.007315 |
| -0.008085 | ... | ... | 5.900 | 0 | 5.900 | 232000 | 21.125 | 0 | 21.125 | ... | ... | -0.00703 |
| -0.007888 | ... | ... | 5.375 | 0 | 5.375 | 234000 | 22.525 | -0.025 | 22.550 | ... | ... | -0.006709 |
| -0.007679 | ... | ... | 4.900 | 0 | 4.900 | 236000 | 24 | 0 | 24 | ... | ... | -0.006406 |
| -0.007436 | ... | ... | 4.450 | 0 | 4.450 | 238000 | 25.500 | 0 | 25.500 | ... | ... | -0.006079 |
| -0.007165 | ... | ... | 4.050 | -0.025 | 4.025 | 240000 | 27.025 | 0 | 27.025 | ... | ... | -0.005732 |
| -0.006898 | ... | ... | 3.650 | 0 | 3.650 | 242000 | 28.600 | 0 | 28.600 | ... | ... | -0.005399 |
| -0.006613 | ... | ... | 3.300 | 0 | 3.300 | 244000 | 30.200 | 0 | 30.200 | ... | ... | -0.005057 |
| -0.006314 | ... | ... | 2.975 | 0 | 2.975 | 246000 | 31.850 | 0 | 31.850 | ... | ... | -0.004744 |
| -0.006005 | ... | ... | 2.700 | -0.025 | 2.675 | 248000 | 33.525 | 0 | 33.525 | ... | ... | -0.004436 |
| -0.005731 | ... | ... | 2.425 | 0 | 2.425 | 250000 | 35.225 | 0 | 35.225 | ... | ... | -0.004136 |
| -0.00542 | ... | ... | 2.175 | 0 | 2.175 | 252000 | 36.975 | 0 | 36.975 | ... | ... | -0.003887 |
| -0.005115 | ... | ... | 1.950 | 0 | 1.950 | 254000 | 38.725 | 0 | 38.725 | ... | ... | -0.00362 |
| -0.004822 | ... | ... | 1.750 | 0 | 1.750 | 256000 | 40.525 | 0 | 40.525 | ... | ... | -0.003417 |
| -0.004496 | ... | ... | 1.575 | -0.025 | 1.550 | 258000 | 42.325 | -0.025 | 42.350 | ... | ... | -0.003202 |
| -0.004243 | ... | ... | 1.400 | 0 | 1.400 | 260000 | 44.175 | 0 | 44.175 | ... | ... | -0.003059 |
| -0.003966 | ... | ... | 1.250 | 0 | 1.250 | 262000 | 46.050 | 0 | 46.050 | ... | ... | -0.002954 |
| -0.003663 | ... | ... | 1.125 | -0.025 | 1.100 | 264000 | 47.950 | 0 | 47.950 | ... | ... | -0.002887 |
| -0.003395 | ... | ... | 1 | -0.025 | 0.975 | 266000 | 49.850 | 0 | 49.850 | ... | ... | -0.002818 |
| -0.003171 | ... | ... | 0.875 | 0 | 0.875 | 268000 | 51.800 | 0 | 51.800 | ... | ... | -0.002834 |
| -0.00293 | ... | ... | 0.775 | 0 | 0.775 | 270000 | 53.775 | 0 | 53.775 | ... | ... | -0.002894 |
| -0.002743 | ... | ... | 0.700 | 0 | 0.700 | 272000 | 55.750 | 0 | 55.750 | ... | ... | -0.002954 |
| -0.002466 | ... | ... | 0.600 | 0 | 0.600 | 274000 | 57.750 | 0 | 57.750 | ... | ... | -0.003059 |
| -0.00233 | ... | ... | 0.550 | 0 | 0.550 | 276000 | 59.750 | 0 | 59.750 | ... | ... | -0.003163 |
| -0.002101 | ... | ... | 0.475 | 0 | 0.475 | 278000 | 61.750 | 0 | 61.750 | ... | ... | -0.003266 |
| -0.001945 | ... | ... | 0.425 | 0 | 0.425 | 280000 | 63.750 | 0 | 63.750 | ... | ... | -0.00337 |
| -0.001779 | ... | ... | 0.375 | 0 | 0.375 | 282000 | 65.750 | 0 | 65.750 | ... | ... | -0.003473 |
| -0.001603 | ... | ... | 0.325 | 0 | 0.325 | 284000 | 67.750 | 0 | 67.750 | ... | ... | -0.003577 |
| -0.001417 | ... | ... | 0.275 | 0 | 0.275 | 286000 | 69.750 | 0 | 69.750 | ... | ... | -0.00368 |
| -0.001322 | ... | ... | 0.250 | 0 | 0.250 | 288000 | 71.750 | 0 | 71.750 | ... | ... | -0.003782 |
| -0.001224 | ... | ... | 0.225 | 0 | 0.225 | 290000 | 73.750 | 0 | 73.750 | ... | ... | -0.003885 |
| -0.001121 | ... | ... | 0.200 | 0 | 0.200 | 292000 | 75.750 | 0 | 75.750 | ... | ... | -0.003988 |
| -0.001013 | ... | ... | 0.175 | 0 | 0.175 | 294000 | 77.750 | 0 | 77.750 | ... | ... | -0.00409 |
| -0.0009 | ... | ... | 0.150 | 0 | 0.150 | 296000 | 79.750 | 0 | 79.750 | ... | ... | -0.004192 |
| -0.00078 | ... | ... | 0.125 | 0 | 0.125 | 298000 | 81.750 | 0 | 81.750 | ... | ... | -0.004294 |
| -0.000784 | ... | ... | 0.125 | 0 | 0.125 | 300000 | 83.750 | 0 | 83.750 | ... | ... | -0.004395 |
| -0.000657 | ... | ... | 0.100 | 0 | 0.100 | 302000 | 85.750 | 0 | 85.750 | ... | ... | -0.004497 |
| -0.000521 | ... | ... | 0.075 | 0 | 0.075 | 304000 | 87.750 | 0 | 87.750 | ... | ... | -0.004598 |
| -0.000523 | ... | ... | 0.075 | 0 | 0.075 | 306000 | 89.750 | 0 | 89.750 | ... | ... | -0.004699 |
| -0.000525 | ... | ... | 0.075 | 0 | 0.075 | 308000 | 91.750 | 0 | 91.750 | ... | ... | -0.0048 |
| -0.000376 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 93.750 | 0 | 93.750 | ... | ... | -0.0049 |
| -0.000378 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 95.750 | 0 | 95.750 | ... | ... | -0.005001 |
| -0.000379 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 97.750 | 0 | 97.750 | ... | ... | -0.005101 |
| -0.00038 | ... | ... | 0.050 | 0 | 0.050 | 316000 | 99.750 | 0 | 99.750 | ... | ... | -0.005201 |
| -0.000213 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 101.750 | 0 | 101.750 | ... | ... | -0.0053 |
| -0.000213 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 103.750 | 0 | 103.750 | ... | ... | -0.0054 |
| -0.000214 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 105.750 | 0 | 105.750 | ... | ... | -0.005499 |
| -0.000214 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 107.750 | 0 | 107.750 | ... | ... | -0.005598 |
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.