Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006036 | ... | ... | 113.725 | 0.125 | 113.850 | 106000 | 0.325 | 0 | 0.325 | ... | ... | -0.001952 |
| -0.005958 | ... | ... | 111.725 | 0.125 | 111.850 | 108000 | 0.325 | -0.025 | 0.350 | ... | ... | -0.001946 |
| -0.005878 | ... | ... | 109.725 | 0.125 | 109.850 | 110000 | 0.350 | -0.025 | 0.375 | ... | ... | -0.002056 |
| -0.005796 | ... | ... | 107.725 | 0.125 | 107.850 | 112000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.002163 |
| -0.005712 | ... | ... | 105.725 | 0.125 | 105.850 | 114000 | 0.425 | 0 | 0.425 | ... | ... | -0.002377 |
| -0.005626 | ... | ... | 103.725 | 0.125 | 103.850 | 116000 | 0.450 | 0 | 0.450 | ... | ... | -0.002476 |
| -0.005538 | ... | ... | 101.725 | 0.125 | 101.850 | 118000 | 0.475 | 0 | 0.475 | ... | ... | -0.002572 |
| -0.005448 | ... | ... | 99.725 | 0.125 | 99.850 | 120000 | 0.500 | 0 | 0.500 | ... | ... | -0.002666 |
| -0.005357 | ... | ... | 97.725 | 0.125 | 97.850 | 122000 | 0.525 | -0.025 | 0.550 | ... | ... | -0.002757 |
| -0.005265 | ... | ... | 95.725 | 0.125 | 95.850 | 124000 | 0.575 | 0 | 0.575 | ... | ... | -0.002944 |
| -0.005171 | ... | ... | 93.725 | 0.125 | 93.850 | 126000 | 0.600 | -0.025 | 0.625 | ... | ... | -0.003028 |
| -0.005075 | ... | ... | 91.725 | 0.125 | 91.850 | 128000 | 0.650 | 0 | 0.650 | ... | ... | -0.003204 |
| -0.004978 | ... | ... | 89.725 | 0.125 | 89.850 | 130000 | 0.700 | 0 | 0.700 | ... | ... | -0.003373 |
| -0.00488 | ... | ... | 87.725 | 0.125 | 87.850 | 132000 | 0.750 | 0 | 0.750 | ... | ... | -0.003536 |
| -0.004781 | ... | ... | 85.725 | 0.125 | 85.850 | 134000 | 0.800 | 0 | 0.800 | ... | ... | -0.003693 |
| -0.004681 | ... | ... | 83.725 | 0.125 | 83.850 | 136000 | 0.850 | 0 | 0.850 | ... | ... | -0.003844 |
| -0.00458 | ... | ... | 81.725 | 0.125 | 81.850 | 138000 | 0.925 | 0 | 0.925 | ... | ... | -0.004071 |
| -0.004478 | ... | ... | 79.725 | 0.125 | 79.850 | 140000 | 0.975 | -0.025 | 1 | ... | ... | -0.004209 |
| -0.004424 | ... | ... | 77.750 | 0.125 | 77.875 | 142000 | 1.050 | 0 | 1.050 | ... | ... | -0.004419 |
| -0.00437 | ... | ... | 75.775 | 0.125 | 75.900 | 144000 | 1.125 | -0.025 | 1.150 | ... | ... | -0.004619 |
| -0.004364 | ... | ... | 73.825 | 0.125 | 73.950 | 146000 | 1.200 | -0.025 | 1.225 | ... | ... | -0.004811 |
| -0.004357 | ... | ... | 71.875 | 0.125 | 72 | 148000 | 1.300 | 0 | 1.300 | ... | ... | -0.005064 |
| -0.004349 | ... | ... | 69.925 | 0.125 | 70.050 | 150000 | 1.400 | 0 | 1.400 | ... | ... | -0.005305 |
| -0.004389 | ... | ... | 68 | 0.125 | 68.125 | 152000 | 1.500 | 0 | 1.500 | ... | ... | -0.005533 |
| -0.004475 | ... | ... | 66.100 | 0.125 | 66.225 | 154000 | 1.600 | 0 | 1.600 | ... | ... | -0.005749 |
| -0.004511 | ... | ... | 64.200 | 0.100 | 64.300 | 156000 | 1.700 | -0.025 | 1.725 | ... | ... | -0.005953 |
| -0.004639 | ... | ... | 62.300 | 0.125 | 62.425 | 158000 | 1.825 | -0.025 | 1.850 | ... | ... | -0.006206 |
| -0.004764 | ... | ... | 60.425 | 0.125 | 60.550 | 160000 | 1.950 | -0.025 | 1.975 | ... | ... | -0.006444 |
| -0.004884 | ... | ... | 58.575 | 0.100 | 58.675 | 162000 | 2.100 | 0 | 2.100 | ... | ... | -0.006723 |
| -0.005044 | ... | ... | 56.725 | 0.100 | 56.825 | 164000 | 2.250 | 0 | 2.250 | ... | ... | -0.006984 |
| -0.005243 | ... | ... | 54.875 | 0.125 | 55 | 166000 | 2.400 | -0.025 | 2.425 | ... | ... | -0.007226 |
| -0.005433 | ... | ... | 53.075 | 0.100 | 53.175 | 168000 | 2.575 | -0.025 | 2.600 | ... | ... | -0.007502 |
| -0.005657 | ... | ... | 51.275 | 0.100 | 51.375 | 170000 | 2.750 | -0.025 | 2.775 | ... | ... | -0.007756 |
| -0.005912 | ... | ... | 49.500 | 0.100 | 49.600 | 172000 | 2.950 | -0.025 | 2.975 | ... | ... | -0.008036 |
| -0.006154 | ... | ... | 47.725 | 0.100 | 47.825 | 174000 | 3.175 | -0.025 | 3.200 | ... | ... | -0.008337 |
| -0.006461 | ... | ... | 45.975 | 0.125 | 46.100 | 176000 | 3.400 | -0.025 | 3.425 | ... | ... | -0.008611 |
| -0.006749 | ... | ... | 44.275 | 0.100 | 44.375 | 178000 | 3.650 | -0.025 | 3.675 | ... | ... | -0.0089 |
| -0.007055 | ... | ... | 42.575 | 0.100 | 42.675 | 180000 | 3.925 | -0.025 | 3.950 | ... | ... | -0.009199 |
| -0.007376 | ... | ... | 40.900 | 0.100 | 41 | 182000 | 4.225 | -0.025 | 4.250 | ... | ... | -0.009503 |
| -0.007707 | ... | ... | 39.250 | 0.100 | 39.350 | 184000 | 4.525 | -0.025 | 4.550 | ... | ... | -0.009772 |
| -0.008044 | ... | ... | 37.650 | 0.075 | 37.725 | 186000 | 4.875 | -0.025 | 4.900 | ... | ... | -0.010077 |
| -0.008415 | ... | ... | 36.050 | 0.100 | 36.150 | 188000 | 5.225 | -0.050 | 5.275 | ... | ... | -0.010341 |
| -0.008752 | ... | ... | 34.500 | 0.075 | 34.575 | 190000 | 5.625 | -0.025 | 5.650 | ... | ... | -0.01063 |
| -0.009114 | ... | ... | 32.950 | 0.100 | 33.050 | 192000 | 6.050 | -0.025 | 6.075 | ... | ... | -0.010905 |
| -0.009464 | ... | ... | 31.450 | 0.100 | 31.550 | 194000 | 6.500 | -0.025 | 6.525 | ... | ... | -0.011162 |
| -0.0098 | ... | ... | 29.975 | 0.100 | 30.075 | 196000 | 6.950 | -0.050 | 7 | ... | ... | -0.011372 |
| -0.010119 | ... | ... | 28.550 | 0.075 | 28.625 | 198000 | 7.475 | -0.025 | 7.500 | ... | ... | -0.011614 |
| -0.010442 | ... | ... | 27.150 | 0.075 | 27.225 | 200000 | 8 | -0.050 | 8.050 | ... | ... | -0.011803 |
| -0.01074 | ... | ... | 25.775 | 0.075 | 25.850 | 202000 | 8.575 | -0.050 | 8.625 | ... | ... | -0.011988 |
| -0.01101 | ... | ... | 24.425 | 0.075 | 24.500 | 204000 | 9.175 | -0.050 | 9.225 | ... | ... | -0.01214 |
| -0.011271 | ... | ... | 23.125 | 0.075 | 23.200 | 206000 | 9.800 | -0.050 | 9.850 | ... | ... | -0.012258 |
| -0.011499 | ... | ... | 21.875 | 0.050 | 21.925 | 208000 | 10.475 | -0.050 | 10.525 | ... | ... | -0.012361 |
| -0.011711 | ... | ... | 20.625 | 0.075 | 20.700 | 210000 | 11.175 | -0.050 | 11.225 | ... | ... | -0.012425 |
| -0.011883 | ... | ... | 19.425 | 0.075 | 19.500 | 212000 | 11.900 | -0.050 | 11.950 | ... | ... | -0.012447 |
| -0.012014 | ... | ... | 18.275 | 0.050 | 18.325 | 214000 | 12.675 | -0.050 | 12.725 | ... | ... | -0.012447 |
| -0.012122 | ... | ... | 17.150 | 0.050 | 17.200 | 216000 | 13.475 | -0.075 | 13.550 | ... | ... | -0.012402 |
| -0.012185 | ... | ... | 16.050 | 0.050 | 16.100 | 218000 | 14.325 | -0.050 | 14.375 | ... | ... | -0.012331 |
| -0.01222 | ... | ... | 15 | 0.050 | 15.050 | 220000 | 15.175 | -0.075 | 15.250 | ... | ... | -0.012193 |
| -0.012208 | ... | ... | 13.975 | 0.050 | 14.025 | 222000 | 16.100 | -0.075 | 16.175 | ... | ... | -0.012047 |
| -0.012146 | ... | ... | 12.975 | 0.050 | 13.025 | 224000 | 17.050 | -0.075 | 17.125 | ... | ... | -0.011852 |
| -0.012075 | ... | ... | 12.050 | 0.050 | 12.100 | 226000 | 18.025 | -0.075 | 18.100 | ... | ... | -0.011608 |
| -0.011953 | ... | ... | 11.150 | 0.050 | 11.200 | 228000 | 19.075 | -0.075 | 19.150 | ... | ... | -0.011356 |
| -0.01178 | ... | ... | 10.300 | 0.025 | 10.325 | 230000 | 20.150 | -0.075 | 20.225 | ... | ... | -0.011055 |
| -0.0116 | ... | ... | 9.500 | 0.025 | 9.525 | 232000 | 21.275 | -0.100 | 21.375 | ... | ... | -0.010728 |
| -0.011394 | ... | ... | 8.725 | 0.050 | 8.775 | 234000 | 22.450 | -0.100 | 22.550 | ... | ... | -0.010377 |
| -0.01114 | ... | ... | 8.025 | 0.025 | 8.050 | 236000 | 23.675 | -0.100 | 23.775 | ... | ... | -0.010005 |
| -0.010889 | ... | ... | 7.350 | 0.050 | 7.400 | 238000 | 24.975 | -0.075 | 25.050 | ... | ... | -0.009641 |
| -0.010597 | ... | ... | 6.750 | 0.025 | 6.775 | 240000 | 26.300 | -0.075 | 26.375 | ... | ... | -0.009242 |
| -0.010319 | ... | ... | 6.175 | 0.050 | 6.225 | 242000 | 27.675 | -0.100 | 27.775 | ... | ... | -0.008836 |
| -0.010008 | ... | ... | 5.675 | 0.025 | 5.700 | 244000 | 29.100 | -0.100 | 29.200 | ... | ... | -0.008429 |
| -0.009696 | ... | ... | 5.200 | 0.025 | 5.225 | 246000 | 30.600 | -0.075 | 30.675 | ... | ... | -0.008059 |
| -0.009392 | ... | ... | 4.775 | 0.025 | 4.800 | 248000 | 32.125 | -0.100 | 32.225 | ... | ... | -0.007674 |
| -0.009103 | ... | ... | 4.400 | 0.025 | 4.425 | 250000 | 33.700 | -0.100 | 33.800 | ... | ... | -0.007311 |
| -0.008802 | ... | ... | 4.050 | 0.025 | 4.075 | 252000 | 35.300 | -0.100 | 35.400 | ... | ... | -0.006945 |
| -0.008495 | ... | ... | 3.750 | 0 | 3.750 | 254000 | 36.950 | -0.100 | 37.050 | ... | ... | -0.006614 |
| -0.008223 | ... | ... | 3.450 | 0.025 | 3.475 | 256000 | 38.625 | -0.100 | 38.725 | ... | ... | -0.00629 |
| -0.007958 | ... | ... | 3.200 | 0.025 | 3.225 | 258000 | 40.350 | -0.100 | 40.450 | ... | ... | -0.006017 |
| -0.00766 | ... | ... | 2.975 | 0 | 2.975 | 260000 | 42.075 | -0.100 | 42.175 | ... | ... | -0.005724 |
| -0.007419 | ... | ... | 2.750 | 0.025 | 2.775 | 262000 | 43.850 | -0.100 | 43.950 | ... | ... | -0.005492 |
| -0.007152 | ... | ... | 2.575 | 0 | 2.575 | 264000 | 45.625 | -0.100 | 45.725 | ... | ... | -0.005246 |
| -0.006909 | ... | ... | 2.400 | 0 | 2.400 | 266000 | 47.425 | -0.125 | 47.550 | ... | ... | -0.005028 |
| -0.006693 | ... | ... | 2.225 | 0.025 | 2.250 | 268000 | 49.250 | -0.125 | 49.375 | ... | ... | -0.004843 |
| -0.006458 | ... | ... | 2.075 | 0.025 | 2.100 | 270000 | 51.100 | -0.100 | 51.200 | ... | ... | -0.004694 |
| -0.006204 | ... | ... | 1.950 | 0 | 1.950 | 272000 | 52.950 | -0.125 | 53.075 | ... | ... | -0.004538 |
| -0.005987 | ... | ... | 1.825 | 0 | 1.825 | 274000 | 54.825 | -0.100 | 54.925 | ... | ... | -0.004422 |
| -0.005754 | ... | ... | 1.700 | 0 | 1.700 | 276000 | 56.700 | -0.125 | 56.825 | ... | ... | -0.004302 |
| -0.005566 | ... | ... | 1.600 | 0 | 1.600 | 278000 | 58.600 | -0.125 | 58.725 | ... | ... | -0.004225 |
| -0.005366 | ... | ... | 1.500 | 0 | 1.500 | 280000 | 60.500 | -0.125 | 60.625 | ... | ... | -0.004146 |
| -0.005153 | ... | ... | 1.400 | 0 | 1.400 | 282000 | 62.425 | -0.125 | 62.550 | ... | ... | -0.004113 |
| -0.004995 | ... | ... | 1.325 | 0 | 1.325 | 284000 | 64.375 | -0.100 | 64.475 | ... | ... | -0.004127 |
| -0.004828 | ... | ... | 1.250 | 0 | 1.250 | 286000 | 66.300 | -0.125 | 66.425 | ... | ... | -0.004091 |
| -0.004652 | ... | ... | 1.175 | 0 | 1.175 | 288000 | 68.250 | -0.125 | 68.375 | ... | ... | -0.004104 |
| -0.004541 | ... | ... | 1.125 | 0 | 1.125 | 290000 | 70.225 | -0.125 | 70.350 | ... | ... | -0.004166 |
| -0.004424 | ... | ... | 1.050 | 0.025 | 1.075 | 292000 | 72.200 | -0.125 | 72.325 | ... | ... | -0.004228 |
| -0.004223 | ... | ... | 1 | 0 | 1 | 294000 | 74.175 | -0.125 | 74.300 | ... | ... | -0.00429 |
| -0.004173 | ... | ... | 0.950 | 0.025 | 0.975 | 296000 | 76.150 | -0.125 | 76.275 | ... | ... | -0.004351 |
| -0.004039 | ... | ... | 0.925 | 0 | 0.925 | 298000 | 78.150 | -0.125 | 78.275 | ... | ... | -0.004462 |
| -0.003899 | ... | ... | 0.875 | 0 | 0.875 | 300000 | 80.150 | -0.125 | 80.275 | ... | ... | -0.004573 |
| -0.003839 | ... | ... | 0.850 | 0 | 0.850 | 302000 | 82.150 | -0.125 | 82.275 | ... | ... | -0.004684 |
| -0.003776 | ... | ... | 0.825 | 0 | 0.825 | 304000 | 84.150 | -0.125 | 84.275 | ... | ... | -0.004795 |
| -0.003622 | ... | ... | 0.775 | 0 | 0.775 | 306000 | 86.150 | -0.125 | 86.275 | ... | ... | -0.004906 |
| -0.003553 | ... | ... | 0.750 | 0 | 0.750 | 308000 | 88.150 | -0.125 | 88.275 | ... | ... | -0.005016 |
| -0.003481 | ... | ... | 0.725 | 0 | 0.725 | 310000 | 90.150 | -0.125 | 90.275 | ... | ... | -0.005126 |
| -0.003499 | ... | ... | 0.700 | 0.025 | 0.725 | 312000 | 92.150 | -0.125 | 92.275 | ... | ... | -0.005236 |
| -0.003424 | ... | ... | 0.700 | 0 | 0.700 | 314000 | 94.150 | -0.125 | 94.275 | ... | ... | -0.005346 |
| -0.003347 | ... | ... | 0.675 | 0 | 0.675 | 316000 | 96.150 | -0.125 | 96.275 | ... | ... | -0.005455 |
| -0.003267 | ... | ... | 0.650 | 0 | 0.650 | 318000 | 98.150 | -0.125 | 98.275 | ... | ... | -0.005565 |
| -0.003282 | ... | ... | 0.625 | 0.025 | 0.650 | 320000 | 100.150 | -0.125 | 100.275 | ... | ... | -0.005674 |
| -0.003199 | ... | ... | 0.625 | 0 | 0.625 | 322000 | 102.150 | -0.125 | 102.275 | ... | ... | -0.005783 |
| -0.003114 | ... | ... | 0.600 | 0 | 0.600 | 324000 | 104.150 | -0.125 | 104.275 | ... | ... | -0.005891 |
| -0.003127 | ... | ... | 0.600 | 0 | 0.600 | 326000 | 106.150 | -0.125 | 106.275 | ... | ... | -0.006 |
| -0.003039 | ... | ... | 0.575 | 0 | 0.575 | 328000 | 108.150 | -0.125 | 108.275 | ... | ... | -0.006108 |
| -0.003051 | ... | ... | 0.575 | 0 | 0.575 | 330000 | 110.150 | -0.125 | 110.275 | ... | ... | -0.006216 |
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.