Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022796 | ... | ... | 76.875 | -1.825 | 75.050 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| -0.022214 | ... | ... | 74.875 | -1.825 | 73.050 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005756 |
| -0.021628 | ... | ... | 72.875 | -1.825 | 71.050 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005736 |
| -0.02104 | ... | ... | 70.875 | -1.825 | 69.050 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005715 |
| -0.02045 | ... | ... | 68.875 | -1.825 | 67.050 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005694 |
| -0.019857 | ... | ... | 66.875 | -1.825 | 65.050 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005671 |
| -0.019261 | ... | ... | 64.875 | -1.825 | 63.050 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005648 |
| -0.018664 | ... | ... | 62.875 | -1.825 | 61.050 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005623 |
| -0.018065 | ... | ... | 60.875 | -1.825 | 59.050 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005598 |
| -0.017464 | ... | ... | 58.875 | -1.825 | 57.050 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005572 |
| -0.016862 | ... | ... | 56.875 | -1.825 | 55.050 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005544 |
| -0.016258 | ... | ... | 54.875 | -1.825 | 53.050 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005515 |
| -0.015653 | ... | ... | 52.875 | -1.825 | 51.050 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005486 |
| -0.015046 | ... | ... | 50.875 | -1.825 | 49.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005455 |
| -0.014439 | ... | ... | 48.875 | -1.825 | 47.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005422 |
| -0.014135 | ... | ... | 47.875 | -1.825 | 46.050 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005405 |
| -0.013831 | ... | ... | 46.875 | -1.825 | 45.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005387 |
| -0.013526 | ... | ... | 45.875 | -1.825 | 44.050 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00537 |
| -0.013221 | ... | ... | 44.875 | -1.825 | 43.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005352 |
| -0.012917 | ... | ... | 43.875 | -1.825 | 42.050 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005333 |
| -0.012611 | ... | ... | 42.875 | -1.825 | 41.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005314 |
| -0.012306 | ... | ... | 41.875 | -1.825 | 40.050 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005294 |
| -0.012001 | ... | ... | 40.875 | -1.825 | 39.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005275 |
| -0.011696 | ... | ... | 39.875 | -1.825 | 38.050 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005254 |
| -0.01139 | ... | ... | 38.875 | -1.825 | 37.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005234 |
| -0.011084 | ... | ... | 37.875 | -1.825 | 36.050 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005212 |
| -0.010778 | ... | ... | 36.875 | -1.825 | 35.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| -0.010472 | ... | ... | 35.875 | -1.825 | 34.050 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| -0.010165 | ... | ... | 34.875 | -1.825 | 33.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005142 |
| -0.009859 | ... | ... | 33.875 | -1.825 | 32.050 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005118 |
| -0.009552 | ... | ... | 32.875 | -1.825 | 31.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005093 |
| -0.009246 | ... | ... | 31.875 | -1.825 | 30.050 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005067 |
| -0.008939 | ... | ... | 30.875 | -1.825 | 29.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005041 |
| -0.008632 | ... | ... | 29.875 | -1.825 | 28.050 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005013 |
| -0.008325 | ... | ... | 28.875 | -1.825 | 27.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004984 |
| -0.008018 | ... | ... | 27.875 | -1.825 | 26.050 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| -0.00771 | ... | ... | 26.875 | -1.825 | 25.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004923 |
| -0.007403 | ... | ... | 25.875 | -1.825 | 24.050 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004892 |
| -0.007096 | ... | ... | 24.875 | -1.825 | 23.050 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004858 |
| -0.006788 | ... | ... | 23.875 | -1.825 | 22.050 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004823 |
| -0.006481 | ... | ... | 22.875 | -1.825 | 21.050 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004786 |
| -0.006173 | ... | ... | 21.875 | -1.825 | 20.050 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004749 |
| -0.005866 | ... | ... | 20.875 | -1.825 | 19.050 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004708 |
| -0.005558 | ... | ... | 19.875 | -1.825 | 18.050 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004666 |
| -0.00525 | ... | ... | 18.875 | -1.825 | 17.050 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004622 |
| -0.004943 | ... | ... | 17.875 | -1.825 | 16.050 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
| -0.004635 | ... | ... | 16.875 | -1.825 | 15.050 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004525 |
| -0.004327 | ... | ... | 15.875 | -1.825 | 14.050 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004471 |
| -0.00402 | ... | ... | 14.875 | -1.825 | 13.050 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
| -0.003712 | ... | ... | 13.875 | -1.825 | 12.050 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
| -0.003404 | ... | ... | 12.875 | -1.825 | 11.050 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
| -0.003096 | ... | ... | 11.875 | -1.825 | 10.050 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004214 |
| -0.002788 | ... | ... | 10.875 | -1.825 | 9.050 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004135 |
| -0.00248 | ... | ... | 9.875 | -1.825 | 8.050 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.004045 |
| -0.002172 | ... | ... | 8.875 | -1.825 | 7.050 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003946 |
| -0.001864 | ... | ... | 7.875 | -1.825 | 6.050 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.003832 |
| -0.001556 | ... | ... | 6.875 | -1.825 | 5.050 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003698 |
| -0.001248 | ... | ... | 5.875 | -1.825 | 4.050 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.003538 |
| -0.00094 | ... | ... | 4.875 | -1.825 | 3.050 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003334 |
| -0.000632 | ... | ... | 3.875 | -1.825 | 2.050 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.003057 |
| -0.000324 | ... | ... | 2.875 | -1.825 | 1.050 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.002611 |
| -0.017625 | ... | ... | 1.900 | -1.450 | 0.450 | 131000 | 0.400 | 0.375 | 0.025 | ... | ... | -0.017628 |
| -0.013077 | ... | ... | 1.050 | -0.925 | 0.125 | 132000 | 1.075 | 0.900 | 0.175 | ... | ... | -0.013063 |
| -0.005126 | ... | ... | 0.450 | -0.425 | 0.025 | 133000 | 1.975 | 1.400 | 0.575 | ... | ... | -0.005287 |
| -0.003311 | ... | ... | 0.125 | -0.113 | 0.013 | 134000 | 2.950 | 1.700 | 1.250 | ... | ... | -0.000909 |
| -0.00352 | ... | ... | 0.025 | -0.013 | 0.013 | 135000 | 3.950 | 1.800 | 2.150 | ... | ... | -0.001217 |
| -0.003684 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 4.950 | 1.825 | 3.125 | ... | ... | -0.001525 |
| -0.003819 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 5.950 | 1.825 | 4.125 | ... | ... | -0.001833 |
| -0.003935 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 6.950 | 1.825 | 5.125 | ... | ... | -0.002141 |
| -0.004036 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 7.950 | 1.825 | 6.125 | ... | ... | -0.00245 |
| -0.004126 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 8.950 | 1.825 | 7.125 | ... | ... | -0.002758 |
| -0.004206 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 9.950 | 1.825 | 8.125 | ... | ... | -0.003066 |
| -0.00428 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 10.950 | 1.825 | 9.125 | ... | ... | -0.003374 |
| -0.004346 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 11.950 | 1.825 | 10.125 | ... | ... | -0.003682 |
| -0.004408 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 12.950 | 1.825 | 11.125 | ... | ... | -0.003989 |
| -0.004465 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 13.950 | 1.825 | 12.125 | ... | ... | -0.004297 |
| -0.00452 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 14.950 | 1.825 | 13.125 | ... | ... | -0.004605 |
| -0.00457 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 15.950 | 1.825 | 14.125 | ... | ... | -0.004913 |
| -0.004617 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 16.950 | 1.825 | 15.125 | ... | ... | -0.00522 |
| -0.004662 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 17.950 | 1.825 | 16.125 | ... | ... | -0.005528 |
| -0.004704 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 18.950 | 1.825 | 17.125 | ... | ... | -0.005836 |
| -0.004745 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 19.950 | 1.825 | 18.125 | ... | ... | -0.006143 |
| -0.004783 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 20.950 | 1.825 | 19.125 | ... | ... | -0.006451 |
| -0.00482 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 21.950 | 1.825 | 20.125 | ... | ... | -0.006759 |
| -0.004855 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 22.950 | 1.825 | 21.125 | ... | ... | -0.007066 |
| -0.004889 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 23.950 | 1.825 | 22.125 | ... | ... | -0.007374 |
| -0.004921 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 24.950 | 1.825 | 23.125 | ... | ... | -0.007681 |
| -0.004952 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 25.950 | 1.825 | 24.125 | ... | ... | -0.007989 |
| -0.004982 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 26.950 | 1.825 | 25.125 | ... | ... | -0.008297 |
| -0.005012 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 27.950 | 1.825 | 26.125 | ... | ... | -0.008604 |
| -0.005039 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 28.950 | 1.825 | 27.125 | ... | ... | -0.008912 |
| -0.005066 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 29.950 | 1.825 | 28.125 | ... | ... | -0.009219 |
| -0.005092 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 30.950 | 1.825 | 29.125 | ... | ... | -0.009526 |
| -0.005118 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 31.950 | 1.825 | 30.125 | ... | ... | -0.009834 |
| -0.005143 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 32.950 | 1.825 | 31.125 | ... | ... | -0.010141 |
| -0.005166 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 33.950 | 1.825 | 32.125 | ... | ... | -0.010448 |
| -0.005189 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 34.950 | 1.825 | 33.125 | ... | ... | -0.010755 |
| -0.005212 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 35.950 | 1.825 | 34.125 | ... | ... | -0.011063 |
| -0.005233 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 36.950 | 1.825 | 35.125 | ... | ... | -0.01137 |
| -0.005255 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 37.950 | 1.825 | 36.125 | ... | ... | -0.011677 |
| -0.005276 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 38.950 | 1.825 | 37.125 | ... | ... | -0.011984 |
| -0.005296 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 39.950 | 1.825 | 38.125 | ... | ... | -0.012291 |
| -0.005316 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 40.950 | 1.825 | 39.125 | ... | ... | -0.012598 |
| -0.005354 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 42.950 | 1.825 | 41.125 | ... | ... | -0.013211 |
| -0.005391 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 44.950 | 1.825 | 43.125 | ... | ... | -0.013825 |
| -0.005426 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 46.950 | 1.825 | 45.125 | ... | ... | -0.014438 |
| -0.005459 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 48.950 | 1.825 | 47.125 | ... | ... | -0.015051 |
| -0.005492 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 50.950 | 1.825 | 49.125 | ... | ... | -0.015664 |
| -0.005523 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 52.950 | 1.825 | 51.125 | ... | ... | -0.016277 |
| -0.005553 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 54.950 | 1.825 | 53.125 | ... | ... | -0.016889 |
| -0.005581 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 56.950 | 1.825 | 55.125 | ... | ... | -0.0175 |
| -0.005608 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 58.950 | 1.825 | 57.125 | ... | ... | -0.018112 |
| -0.005636 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 60.950 | 1.825 | 59.125 | ... | ... | -0.018723 |
| -0.005663 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 62.950 | 1.825 | 61.125 | ... | ... | -0.019335 |
| -0.005688 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 64.950 | 1.825 | 63.125 | ... | ... | -0.019946 |
| -0.005712 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 66.950 | 1.825 | 65.125 | ... | ... | -0.020557 |
| -0.005735 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 68.950 | 1.825 | 67.125 | ... | ... | -0.021168 |
| -0.005759 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.950 | 1.825 | 69.125 | ... | ... | -0.021778 |
| -0.005781 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.950 | 1.825 | 71.125 | ... | ... | -0.022388 |
| -0.005803 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.950 | 1.825 | 73.125 | ... | ... | -0.022998 |
| -0.005824 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.950 | 1.825 | 75.125 | ... | ... | -0.023608 |
| -0.005845 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.950 | 1.825 | 77.125 | ... | ... | -0.024217 |
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.