Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021182 | ... | ... | 76.525 | -0.175 | 76.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004085 |
| -0.020655 | ... | ... | 74.525 | -0.175 | 74.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004072 |
| -0.020123 | ... | ... | 72.525 | -0.175 | 72.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004058 |
| -0.019589 | ... | ... | 70.525 | -0.175 | 70.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004044 |
| -0.019052 | ... | ... | 68.525 | -0.175 | 68.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.018512 | ... | ... | 66.525 | -0.175 | 66.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004014 |
| -0.01797 | ... | ... | 64.525 | -0.175 | 64.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003998 |
| -0.017426 | ... | ... | 62.525 | -0.175 | 62.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00398 |
| -0.01688 | ... | ... | 60.525 | -0.175 | 60.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003963 |
| -0.016332 | ... | ... | 58.525 | -0.175 | 58.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.015783 | ... | ... | 56.525 | -0.175 | 56.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003926 |
| -0.015232 | ... | ... | 54.525 | -0.175 | 54.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003906 |
| -0.01468 | ... | ... | 52.525 | -0.175 | 52.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003885 |
| -0.014127 | ... | ... | 50.525 | -0.175 | 50.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003864 |
| -0.013572 | ... | ... | 48.525 | -0.175 | 48.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003842 |
| -0.013294 | ... | ... | 47.525 | -0.175 | 47.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00383 |
| -0.013017 | ... | ... | 46.525 | -0.175 | 46.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003818 |
| -0.012739 | ... | ... | 45.525 | -0.175 | 45.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003806 |
| -0.01246 | ... | ... | 44.525 | -0.175 | 44.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003794 |
| -0.012182 | ... | ... | 43.525 | -0.175 | 43.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003781 |
| -0.011903 | ... | ... | 42.525 | -0.175 | 42.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003768 |
| -0.011624 | ... | ... | 41.525 | -0.175 | 41.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003754 |
| -0.011345 | ... | ... | 40.525 | -0.175 | 40.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003741 |
| -0.011066 | ... | ... | 39.525 | -0.175 | 39.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| -0.010786 | ... | ... | 38.525 | -0.175 | 38.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003713 |
| -0.010507 | ... | ... | 37.525 | -0.175 | 37.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| -0.010227 | ... | ... | 36.525 | -0.175 | 36.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003683 |
| -0.009947 | ... | ... | 35.525 | -0.175 | 35.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003667 |
| -0.009667 | ... | ... | 34.525 | -0.175 | 34.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003651 |
| -0.009387 | ... | ... | 33.525 | -0.175 | 33.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003634 |
| -0.009106 | ... | ... | 32.525 | -0.175 | 32.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003617 |
| -0.008826 | ... | ... | 31.525 | -0.175 | 31.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.0036 |
| -0.008545 | ... | ... | 30.525 | -0.175 | 30.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| -0.008265 | ... | ... | 29.525 | -0.175 | 29.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003563 |
| -0.007984 | ... | ... | 28.525 | -0.175 | 28.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003544 |
| -0.007703 | ... | ... | 27.525 | -0.175 | 27.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003524 |
| -0.007422 | ... | ... | 26.525 | -0.175 | 26.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003503 |
| -0.007141 | ... | ... | 25.525 | -0.175 | 25.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003481 |
| -0.00686 | ... | ... | 24.525 | -0.175 | 24.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
| -0.006579 | ... | ... | 23.525 | -0.175 | 23.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003436 |
| -0.006297 | ... | ... | 22.525 | -0.175 | 22.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003411 |
| -0.006016 | ... | ... | 21.525 | -0.175 | 21.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003386 |
| -0.005735 | ... | ... | 20.525 | -0.175 | 20.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003359 |
| -0.005453 | ... | ... | 19.525 | -0.175 | 19.350 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
| -0.005172 | ... | ... | 18.525 | -0.175 | 18.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003302 |
| -0.00489 | ... | ... | 17.525 | -0.175 | 17.350 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003271 |
| -0.004608 | ... | ... | 16.525 | -0.175 | 16.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003239 |
| -0.004327 | ... | ... | 15.525 | -0.175 | 15.350 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003204 |
| -0.004045 | ... | ... | 14.525 | -0.175 | 14.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003167 |
| -0.003764 | ... | ... | 13.525 | -0.175 | 13.350 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003128 |
| -0.003482 | ... | ... | 12.525 | -0.175 | 12.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003086 |
| -0.0032 | ... | ... | 11.525 | -0.175 | 11.350 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003039 |
| -0.002918 | ... | ... | 10.525 | -0.175 | 10.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00299 |
| -0.002636 | ... | ... | 9.525 | -0.175 | 9.350 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002935 |
| -0.002354 | ... | ... | 8.525 | -0.175 | 8.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002874 |
| -0.002073 | ... | ... | 7.525 | -0.175 | 7.350 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002807 |
| -0.001791 | ... | ... | 6.525 | -0.175 | 6.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.00273 |
| -0.001509 | ... | ... | 5.525 | -0.175 | 5.350 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.00264 |
| -0.001227 | ... | ... | 4.525 | -0.175 | 4.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002533 |
| -0.000945 | ... | ... | 3.525 | -0.175 | 3.350 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002401 |
| -0.004001 | ... | ... | 2.550 | -0.175 | 2.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.003788 |
| -0.01167 | ... | ... | 1.650 | -0.150 | 1.500 | 131000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.011683 |
| -0.016608 | ... | ... | 0.900 | -0.125 | 0.775 | 132000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.016625 |
| -0.015852 | ... | ... | 0.400 | -0.075 | 0.325 | 133000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.015826 |
| -0.009405 | ... | ... | 0.125 | -0.025 | 0.100 | 134000 | 1.750 | 0.150 | 1.600 | ... | ... | -0.009423 |
| -0.003899 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.675 | 0.175 | 2.500 | ... | ... | -0.004156 |
| -0.002444 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.650 | 0.175 | 3.475 | ... | ... | -0.001029 |
| -0.002568 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.650 | 0.175 | 4.475 | ... | ... | -0.001311 |
| -0.002669 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.650 | 0.175 | 5.475 | ... | ... | -0.001593 |
| -0.002754 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.650 | 0.175 | 6.475 | ... | ... | -0.001875 |
| -0.002828 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.650 | 0.175 | 7.475 | ... | ... | -0.002157 |
| -0.002894 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.650 | 0.175 | 8.475 | ... | ... | -0.002439 |
| -0.002952 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.650 | 0.175 | 9.475 | ... | ... | -0.002721 |
| -0.003006 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.650 | 0.175 | 10.475 | ... | ... | -0.003003 |
| -0.003053 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.650 | 0.175 | 11.475 | ... | ... | -0.003285 |
| -0.003099 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.650 | 0.175 | 12.475 | ... | ... | -0.003567 |
| -0.00314 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.650 | 0.175 | 13.475 | ... | ... | -0.003848 |
| -0.003179 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.650 | 0.175 | 14.475 | ... | ... | -0.00413 |
| -0.003215 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.650 | 0.175 | 15.475 | ... | ... | -0.004412 |
| -0.003249 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.650 | 0.175 | 16.475 | ... | ... | -0.004693 |
| -0.003281 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.650 | 0.175 | 17.475 | ... | ... | -0.004975 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.650 | 0.175 | 18.475 | ... | ... | -0.005257 |
| -0.00334 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.650 | 0.175 | 19.475 | ... | ... | -0.005538 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.650 | 0.175 | 20.475 | ... | ... | -0.00582 |
| -0.003394 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.650 | 0.175 | 21.475 | ... | ... | -0.006101 |
| -0.003419 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.650 | 0.175 | 22.475 | ... | ... | -0.006383 |
| -0.003444 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.650 | 0.175 | 23.475 | ... | ... | -0.006665 |
| -0.003466 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.650 | 0.175 | 24.475 | ... | ... | -0.006946 |
| -0.003488 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.650 | 0.175 | 25.475 | ... | ... | -0.007228 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.650 | 0.175 | 26.475 | ... | ... | -0.007509 |
| -0.003531 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.650 | 0.175 | 27.475 | ... | ... | -0.00779 |
| -0.003551 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.650 | 0.175 | 28.475 | ... | ... | -0.008072 |
| -0.00357 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.650 | 0.175 | 29.475 | ... | ... | -0.008353 |
| -0.003588 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.650 | 0.175 | 30.475 | ... | ... | -0.008634 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.650 | 0.175 | 31.475 | ... | ... | -0.008915 |
| -0.003624 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.650 | 0.175 | 32.475 | ... | ... | -0.009197 |
| -0.003641 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.650 | 0.175 | 33.475 | ... | ... | -0.009478 |
| -0.003658 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.650 | 0.175 | 34.475 | ... | ... | -0.009759 |
| -0.003673 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.650 | 0.175 | 35.475 | ... | ... | -0.01004 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.650 | 0.175 | 36.475 | ... | ... | -0.010321 |
| -0.003704 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.650 | 0.175 | 37.475 | ... | ... | -0.010602 |
| -0.003719 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.650 | 0.175 | 38.475 | ... | ... | -0.010883 |
| -0.003734 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.650 | 0.175 | 39.475 | ... | ... | -0.011164 |
| -0.003762 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.650 | 0.175 | 41.475 | ... | ... | -0.011725 |
| -0.003788 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.650 | 0.175 | 43.475 | ... | ... | -0.012287 |
| -0.003814 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.650 | 0.175 | 45.475 | ... | ... | -0.012848 |
| -0.003838 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.650 | 0.175 | 47.475 | ... | ... | -0.013409 |
| -0.003861 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.650 | 0.175 | 49.475 | ... | ... | -0.013969 |
| -0.003884 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.650 | 0.175 | 51.475 | ... | ... | -0.01453 |
| -0.003906 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.650 | 0.175 | 53.475 | ... | ... | -0.01509 |
| -0.003926 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.650 | 0.175 | 55.475 | ... | ... | -0.01565 |
| -0.003946 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.650 | 0.175 | 57.475 | ... | ... | -0.016209 |
| -0.003965 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.650 | 0.175 | 59.475 | ... | ... | -0.016769 |
| -0.003984 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.650 | 0.175 | 61.475 | ... | ... | -0.017328 |
| -0.004003 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.650 | 0.175 | 63.475 | ... | ... | -0.017887 |
| -0.00402 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.650 | 0.175 | 65.475 | ... | ... | -0.018446 |
| -0.004037 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.650 | 0.175 | 67.475 | ... | ... | -0.019005 |
| -0.004054 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.650 | 0.175 | 69.475 | ... | ... | -0.019563 |
| -0.00407 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.650 | 0.175 | 71.475 | ... | ... | -0.020121 |
| -0.004086 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.650 | 0.175 | 73.475 | ... | ... | -0.020679 |
| -0.004101 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.650 | 0.175 | 75.475 | ... | ... | -0.021236 |
| -0.004116 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.650 | 0.175 | 77.475 | ... | ... | -0.021794 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.