Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007126 | ... | ... | 100 | 2 | 102 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.00701 | ... | ... | 98 | 2 | 100 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.000184 |
| -0.006892 | ... | ... | 96 | 2 | 98 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.006772 | ... | ... | 94 | 2 | 96 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.000183 |
| -0.00665 | ... | ... | 92 | 2 | 94 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.006527 | ... | ... | 90 | 2 | 92 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000182 |
| -0.006402 | ... | ... | 88 | 2 | 90 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.006275 | ... | ... | 86 | 2 | 88 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.000181 |
| -0.006147 | ... | ... | 84 | 2 | 86 | 110000 | 0.025 | 0 | 0.025 | ... | ... | -0.000325 |
| -0.006017 | ... | ... | 82 | 2 | 84 | 112000 | 0.025 | 0 | 0.025 | ... | ... | -0.000324 |
| -0.005886 | ... | ... | 80 | 2 | 82 | 114000 | 0.025 | 0 | 0.025 | ... | ... | -0.000323 |
| -0.005754 | ... | ... | 78 | 2 | 80 | 116000 | 0.025 | 0 | 0.025 | ... | ... | -0.000322 |
| -0.005621 | ... | ... | 76 | 2 | 78 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.000573 |
| -0.005487 | ... | ... | 74 | 2 | 76 | 120000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.00057 |
| -0.005352 | ... | ... | 72 | 2 | 74 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000794 |
| -0.005215 | ... | ... | 70 | 2 | 72 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.000999 |
| -0.005078 | ... | ... | 68 | 2 | 70 | 126000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001191 |
| -0.00494 | ... | ... | 66 | 2 | 68 | 128000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001372 |
| -0.004802 | ... | ... | 64 | 2 | 66 | 130000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.001715 |
| -0.004662 | ... | ... | 62 | 2 | 64 | 132000 | 0.225 | -0.050 | 0.275 | ... | ... | -0.001871 |
| -0.004522 | ... | ... | 60 | 2 | 62 | 134000 | 0.300 | -0.025 | 0.325 | ... | ... | -0.002328 |
| -0.004381 | ... | ... | 58 | 2 | 60 | 136000 | 0.350 | -0.050 | 0.400 | ... | ... | -0.002604 |
| -0.00424 | ... | ... | 56 | 2 | 58 | 138000 | 0.425 | -0.075 | 0.500 | ... | ... | -0.003 |
| -0.004098 | ... | ... | 54.025 | 1.975 | 56 | 140000 | 0.525 | -0.075 | 0.600 | ... | ... | -0.003494 |
| -0.004124 | ... | ... | 52.100 | 1.950 | 54.050 | 142000 | 0.625 | -0.100 | 0.725 | ... | ... | -0.003949 |
| -0.00423 | ... | ... | 50.175 | 1.950 | 52.125 | 144000 | 0.750 | -0.100 | 0.850 | ... | ... | -0.004481 |
| -0.004413 | ... | ... | 48.300 | 1.925 | 50.225 | 146000 | 0.900 | -0.100 | 1 | ... | ... | -0.005073 |
| -0.004668 | ... | ... | 46.450 | 1.900 | 48.350 | 148000 | 1.050 | -0.150 | 1.200 | ... | ... | -0.005614 |
| -0.004989 | ... | ... | 44.650 | 1.850 | 46.500 | 150000 | 1.250 | -0.150 | 1.400 | ... | ... | -0.006292 |
| -0.005442 | ... | ... | 42.875 | 1.825 | 44.700 | 152000 | 1.450 | -0.175 | 1.625 | ... | ... | -0.006907 |
| -0.005939 | ... | ... | 41.125 | 1.800 | 42.925 | 154000 | 1.675 | -0.200 | 1.875 | ... | ... | -0.007546 |
| -0.00654 | ... | ... | 39.425 | 1.775 | 41.200 | 156000 | 1.925 | -0.225 | 2.150 | ... | ... | -0.008197 |
| -0.007163 | ... | ... | 37.750 | 1.750 | 39.500 | 158000 | 2.225 | -0.250 | 2.475 | ... | ... | -0.008922 |
| -0.007798 | ... | ... | 36.100 | 1.725 | 37.825 | 160000 | 2.550 | -0.250 | 2.800 | ... | ... | -0.009635 |
| -0.008496 | ... | ... | 34.500 | 1.700 | 36.200 | 162000 | 2.900 | -0.275 | 3.175 | ... | ... | -0.010329 |
| -0.009186 | ... | ... | 32.950 | 1.650 | 34.600 | 164000 | 3.275 | -0.325 | 3.600 | ... | ... | -0.011 |
| -0.009913 | ... | ... | 31.425 | 1.625 | 33.050 | 166000 | 3.700 | -0.350 | 4.050 | ... | ... | -0.011695 |
| -0.010615 | ... | ... | 29.950 | 1.575 | 31.525 | 168000 | 4.150 | -0.375 | 4.525 | ... | ... | -0.01235 |
| -0.011331 | ... | ... | 28.500 | 1.550 | 30.050 | 170000 | 4.625 | -0.425 | 5.050 | ... | ... | -0.012962 |
| -0.01205 | ... | ... | 27.100 | 1.525 | 28.625 | 172000 | 5.150 | -0.475 | 5.625 | ... | ... | -0.013572 |
| -0.01272 | ... | ... | 25.750 | 1.475 | 27.225 | 174000 | 5.725 | -0.500 | 6.225 | ... | ... | -0.014169 |
| -0.013378 | ... | ... | 24.450 | 1.425 | 25.875 | 176000 | 6.350 | -0.525 | 6.875 | ... | ... | -0.014744 |
| -0.014016 | ... | ... | 23.175 | 1.400 | 24.575 | 178000 | 7 | -0.550 | 7.550 | ... | ... | -0.015253 |
| -0.014589 | ... | ... | 21.950 | 1.350 | 23.300 | 180000 | 7.675 | -0.625 | 8.300 | ... | ... | -0.015695 |
| -0.015132 | ... | ... | 20.775 | 1.300 | 22.075 | 182000 | 8.425 | -0.650 | 9.075 | ... | ... | -0.016137 |
| -0.015474 | ... | ... | 19.500 | 1.275 | 20.775 | 184000 | 9.075 | -0.675 | 9.750 | ... | ... | -0.01634 |
| -0.015787 | ... | ... | 18.300 | 1.225 | 19.525 | 186000 | 9.775 | -0.725 | 10.500 | ... | ... | -0.016511 |
| -0.016064 | ... | ... | 17.125 | 1.200 | 18.325 | 188000 | 10.525 | -0.750 | 11.275 | ... | ... | -0.016645 |
| -0.016301 | ... | ... | 16.025 | 1.150 | 17.175 | 190000 | 11.325 | -0.800 | 12.125 | ... | ... | -0.016738 |
| -0.016493 | ... | ... | 15 | 1.075 | 16.075 | 192000 | 12.175 | -0.875 | 13.050 | ... | ... | -0.016786 |
| -0.016699 | ... | ... | 14.025 | 1.050 | 15.075 | 194000 | 13.125 | -0.900 | 14.025 | ... | ... | -0.016846 |
| -0.016857 | ... | ... | 13.125 | 1 | 14.125 | 196000 | 14.125 | -0.950 | 15.075 | ... | ... | -0.016857 |
| -0.016995 | ... | ... | 12.300 | 0.950 | 13.250 | 198000 | 15.200 | -1 | 16.200 | ... | ... | -0.016849 |
| -0.017088 | ... | ... | 11.500 | 0.925 | 12.425 | 200000 | 16.325 | -1.025 | 17.350 | ... | ... | -0.016796 |
| -0.017107 | ... | ... | 10.750 | 0.875 | 11.625 | 202000 | 17.475 | -1.075 | 18.550 | ... | ... | -0.01667 |
| -0.017086 | ... | ... | 10.025 | 0.850 | 10.875 | 204000 | 18.675 | -1.100 | 19.775 | ... | ... | -0.016504 |
| -0.016996 | ... | ... | 9.350 | 0.800 | 10.150 | 206000 | 19.900 | -1.150 | 21.050 | ... | ... | -0.016271 |
| -0.016874 | ... | ... | 8.700 | 0.775 | 9.475 | 208000 | 21.175 | -1.200 | 22.375 | ... | ... | -0.016008 |
| -0.016691 | ... | ... | 8.100 | 0.725 | 8.825 | 210000 | 22.500 | -1.225 | 23.725 | ... | ... | -0.015719 |
| -0.016485 | ... | ... | 7.525 | 0.700 | 8.225 | 212000 | 23.825 | -1.275 | 25.100 | ... | ... | -0.015341 |
| -0.016227 | ... | ... | 7 | 0.650 | 7.650 | 214000 | 25.225 | -1.300 | 26.525 | ... | ... | -0.014984 |
| -0.01592 | ... | ... | 6.500 | 0.600 | 7.100 | 216000 | 26.625 | -1.350 | 27.975 | ... | ... | -0.014546 |
| -0.015608 | ... | ... | 6.025 | 0.575 | 6.600 | 218000 | 28.075 | -1.375 | 29.450 | ... | ... | -0.014106 |
| -0.015258 | ... | ... | 5.575 | 0.550 | 6.125 | 220000 | 29.575 | -1.400 | 30.975 | ... | ... | -0.013673 |
| -0.014876 | ... | ... | 5.150 | 0.525 | 5.675 | 222000 | 31.075 | -1.450 | 32.525 | ... | ... | -0.013171 |
| -0.014465 | ... | ... | 4.775 | 0.475 | 5.250 | 224000 | 32.625 | -1.475 | 34.100 | ... | ... | -0.012689 |
| -0.014031 | ... | ... | 4.400 | 0.450 | 4.850 | 226000 | 34.200 | -1.500 | 35.700 | ... | ... | -0.012192 |
| -0.013628 | ... | ... | 4.075 | 0.425 | 4.500 | 228000 | 35.800 | -1.525 | 37.325 | ... | ... | -0.011685 |
| -0.013165 | ... | ... | 3.750 | 0.400 | 4.150 | 230000 | 37.425 | -1.550 | 38.975 | ... | ... | -0.011174 |
| -0.012695 | ... | ... | 3.450 | 0.375 | 3.825 | 232000 | 39.075 | -1.575 | 40.650 | ... | ... | -0.010664 |
| -0.012225 | ... | ... | 3.175 | 0.350 | 3.525 | 234000 | 40.750 | -1.600 | 42.350 | ... | ... | -0.010164 |
| -0.01176 | ... | ... | 2.925 | 0.325 | 3.250 | 236000 | 42.425 | -1.650 | 44.075 | ... | ... | -0.009619 |
| -0.011308 | ... | ... | 2.700 | 0.300 | 3 | 238000 | 44.150 | -1.675 | 45.825 | ... | ... | -0.009152 |
| -0.010809 | ... | ... | 2.475 | 0.275 | 2.750 | 240000 | 45.900 | -1.675 | 47.575 | ... | ... | -0.008713 |
| -0.010331 | ... | ... | 2.275 | 0.250 | 2.525 | 242000 | 47.650 | -1.725 | 49.375 | ... | ... | -0.008244 |
| -0.009883 | ... | ... | 2.075 | 0.250 | 2.325 | 244000 | 49.425 | -1.750 | 51.175 | ... | ... | -0.007812 |
| -0.009396 | ... | ... | 1.900 | 0.225 | 2.125 | 246000 | 51.225 | -1.775 | 53 | ... | ... | -0.007423 |
| -0.008948 | ... | ... | 1.750 | 0.200 | 1.950 | 248000 | 53.050 | -1.775 | 54.825 | ... | ... | -0.007085 |
| -0.008548 | ... | ... | 1.600 | 0.200 | 1.800 | 250000 | 54.875 | -1.800 | 56.675 | ... | ... | -0.006729 |
| -0.008119 | ... | ... | 1.450 | 0.200 | 1.650 | 252000 | 56.725 | -1.825 | 58.550 | ... | ... | -0.006432 |
| -0.007658 | ... | ... | 1.325 | 0.175 | 1.500 | 254000 | 58.600 | -1.825 | 60.425 | ... | ... | -0.0062 |
| -0.00726 | ... | ... | 1.225 | 0.150 | 1.375 | 256000 | 60.475 | -1.850 | 62.325 | ... | ... | -0.005958 |
| -0.006836 | ... | ... | 1.125 | 0.125 | 1.250 | 258000 | 62.375 | -1.875 | 64.250 | ... | ... | -0.005787 |
| -0.006486 | ... | ... | 1.025 | 0.125 | 1.150 | 260000 | 64.275 | -1.900 | 66.175 | ... | ... | -0.005611 |
| -0.006116 | ... | ... | 0.925 | 0.125 | 1.050 | 262000 | 66.200 | -1.925 | 68.125 | ... | ... | -0.005511 |
| -0.005724 | ... | ... | 0.850 | 0.100 | 0.950 | 264000 | 68.125 | -1.950 | 70.075 | ... | ... | -0.005408 |
| -0.005424 | ... | ... | 0.775 | 0.100 | 0.875 | 266000 | 70.075 | -1.950 | 72.025 | ... | ... | -0.005386 |
| -0.005108 | ... | ... | 0.700 | 0.100 | 0.800 | 268000 | 72.050 | -1.950 | 74 | ... | ... | -0.005446 |
| -0.004775 | ... | ... | 0.625 | 0.100 | 0.725 | 270000 | 74.025 | -1.975 | 76 | ... | ... | -0.005506 |
| -0.004553 | ... | ... | 0.575 | 0.100 | 0.675 | 272000 | 76 | -2 | 78 | ... | ... | -0.005565 |
| -0.004188 | ... | ... | 0.525 | 0.075 | 0.600 | 274000 | 78 | -2 | 80 | ... | ... | -0.005709 |
| -0.003942 | ... | ... | 0.475 | 0.075 | 0.550 | 276000 | 80 | -2 | 82 | ... | ... | -0.005852 |
| -0.003684 | ... | ... | 0.425 | 0.075 | 0.500 | 278000 | 82 | -2 | 84 | ... | ... | -0.005995 |
| -0.003414 | ... | ... | 0.400 | 0.050 | 0.450 | 280000 | 84 | -2 | 86 | ... | ... | -0.006138 |
| -0.003132 | ... | ... | 0.350 | 0.050 | 0.400 | 282000 | 86 | -2 | 88 | ... | ... | -0.006281 |
| -0.002992 | ... | ... | 0.325 | 0.050 | 0.375 | 284000 | 88 | -2 | 90 | ... | ... | -0.006423 |
| -0.002848 | ... | ... | 0.300 | 0.050 | 0.350 | 286000 | 90 | -2 | 92 | ... | ... | -0.006566 |
| -0.002534 | ... | ... | 0.275 | 0.025 | 0.300 | 288000 | 92 | -2 | 94 | ... | ... | -0.006708 |
| -0.002376 | ... | ... | 0.250 | 0.025 | 0.275 | 290000 | 94 | -2 | 96 | ... | ... | -0.00685 |
| -0.002212 | ... | ... | 0.225 | 0.025 | 0.250 | 292000 | 96 | -2 | 98 | ... | ... | -0.006992 |
| -0.002042 | ... | ... | 0.200 | 0.025 | 0.225 | 294000 | 98 | -2 | 100 | ... | ... | -0.007133 |
| -0.001865 | ... | ... | 0.175 | 0.025 | 0.200 | 296000 | 100 | -2 | 102 | ... | ... | -0.007274 |
| -0.001872 | ... | ... | 0.150 | 0.050 | 0.200 | 298000 | 102 | -2 | 104 | ... | ... | -0.007415 |
| -0.001687 | ... | ... | 0.150 | 0.025 | 0.175 | 300000 | 104 | -2 | 106 | ... | ... | -0.007556 |
| -0.001494 | ... | ... | 0.125 | 0.025 | 0.150 | 302000 | 106 | -2 | 108 | ... | ... | -0.007697 |
| -0.001499 | ... | ... | 0.125 | 0.025 | 0.150 | 304000 | 108 | -2 | 110 | ... | ... | -0.007837 |
| -0.001296 | ... | ... | 0.100 | 0.025 | 0.125 | 306000 | 110 | -2 | 112 | ... | ... | -0.007978 |
| -0.001301 | ... | ... | 0.100 | 0.025 | 0.125 | 308000 | 112 | -2 | 114 | ... | ... | -0.008117 |
| -0.001086 | ... | ... | 0.100 | 0 | 0.100 | 310000 | 114 | -2 | 116 | ... | ... | -0.008257 |
| -0.001089 | ... | ... | 0.075 | 0.025 | 0.100 | 312000 | 116 | -2 | 118 | ... | ... | -0.008397 |
| -0.000861 | ... | ... | 0.075 | 0 | 0.075 | 314000 | 118 | -2 | 120 | ... | ... | -0.008536 |
| -0.000863 | ... | ... | 0.075 | 0 | 0.075 | 316000 | 120 | -2 | 122 | ... | ... | -0.008675 |
| -0.000866 | ... | ... | 0.050 | 0.025 | 0.075 | 318000 | 122 | -2 | 124 | ... | ... | -0.008814 |
| -0.000868 | ... | ... | 0.050 | 0.025 | 0.075 | 320000 | 124 | -2 | 126 | ... | ... | -0.008953 |
| -0.00062 | ... | ... | 0.050 | 0 | 0.050 | 322000 | 126 | -2 | 128 | ... | ... | -0.009091 |
| -0.000621 | ... | ... | 0.050 | 0 | 0.050 | 324000 | 128 | -2 | 130 | ... | ... | -0.009229 |
| -0.000623 | ... | ... | 0.050 | 0 | 0.050 | 326000 | 130 | -2 | 132 | ... | ... | -0.009367 |
| -0.000624 | ... | ... | 0.025 | 0.025 | 0.050 | 328000 | 132 | -2 | 134 | ... | ... | -0.009505 |
| -0.000626 | ... | ... | 0.025 | 0.025 | 0.050 | 330000 | 134 | -2 | 136 | ... | ... | -0.009642 |
| -0.000348 | ... | ... | 0.025 | 0 | 0.025 | 332000 | 136 | -2 | 138 | ... | ... | -0.009779 |
| -0.000349 | ... | ... | 0.025 | 0 | 0.025 | 334000 | 138 | -2 | 140 | ... | ... | -0.009916 |
| -0.00035 | ... | ... | 0.025 | 0 | 0.025 | 336000 | 140 | -2 | 142 | ... | ... | -0.010053 |
| -0.00035 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 142 | -2 | 144 | ... | ... | -0.01019 |
| -0.000351 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 144 | -2 | 146 | ... | ... | -0.010326 |
| -0.000352 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 146 | -2 | 148 | ... | ... | -0.010462 |
| -0.000352 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 148 | -2 | 150 | ... | ... | -0.010598 |
| -0.000353 | ... | ... | 0.025 | 0 | 0.025 | 346000 | 150 | -2 | 152 | ... | ... | -0.010733 |
| -0.000354 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 152 | -2 | 154 | ... | ... | -0.010869 |
| -0.000354 | ... | ... | 0.013 | 0.013 | 0.025 | 350000 | 154 | -2 | 156 | ... | ... | -0.011004 |
| -0.000355 | ... | ... | 0.013 | 0.013 | 0.025 | 352000 | 156 | -2 | 158 | ... | ... | -0.011139 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 158 | -2 | 160 | ... | ... | -0.011273 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 160 | -2 | 162 | ... | ... | -0.011408 |
| -0.000196 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 162 | -2 | 164 | ... | ... | -0.011542 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 164 | -2 | 166 | ... | ... | -0.011676 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 166 | -2 | 168 | ... | ... | -0.011809 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 168 | -2 | 170 | ... | ... | -0.011943 |
| -0.000197 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 170 | -2 | 172 | ... | ... | -0.012076 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 172 | -2 | 174 | ... | ... | -0.012209 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 174 | -2 | 176 | ... | ... | -0.012341 |
| -0.000198 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 176 | -2 | 178 | ... | ... | -0.012474 |
| -0.000199 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 178 | -2 | 180 | ... | ... | -0.012606 |
| -0.000199 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 180 | -2 | 182 | ... | ... | -0.012738 |
| -0.000199 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 182 | -2 | 184 | ... | ... | -0.012869 |
| -0.000199 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 184 | -2 | 186 | ... | ... | -0.013001 |
| -0.0002 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 186 | -2 | 188 | ... | ... | -0.013132 |
| -0.0002 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 188 | -2 | 190 | ... | ... | -0.013263 |
| -0.0002 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 190 | -2 | 192 | ... | ... | -0.013393 |
| -0.0002 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 192 | -2 | 194 | ... | ... | -0.013524 |
| -0.000201 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 194 | -2 | 196 | ... | ... | -0.013654 |
| -0.000201 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 196 | -2 | 198 | ... | ... | -0.013784 |
| -0.000201 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 198 | -2 | 200 | ... | ... | -0.013914 |
| -0.000201 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 200 | -2 | 202 | ... | ... | -0.014043 |
| -0.000202 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 202 | -2 | 204 | ... | ... | -0.014172 |
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.