Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.021498 | ... | ... | 76.525 | -0.175 | 76.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.00434 |
| -0.020961 | ... | ... | 74.525 | -0.175 | 74.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.004327 |
| -0.020422 | ... | ... | 72.525 | -0.175 | 72.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004312 |
| -0.01988 | ... | ... | 70.525 | -0.175 | 70.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004297 |
| -0.019334 | ... | ... | 68.525 | -0.175 | 68.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004281 |
| -0.018786 | ... | ... | 66.525 | -0.175 | 66.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004265 |
| -0.018235 | ... | ... | 64.525 | -0.175 | 64.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.004248 |
| -0.017683 | ... | ... | 62.525 | -0.175 | 62.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.004229 |
| -0.017129 | ... | ... | 60.525 | -0.175 | 60.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004211 |
| -0.016573 | ... | ... | 58.525 | -0.175 | 58.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004191 |
| -0.016015 | ... | ... | 56.525 | -0.175 | 56.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004171 |
| -0.015456 | ... | ... | 54.525 | -0.175 | 54.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00415 |
| -0.014896 | ... | ... | 52.525 | -0.175 | 52.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004128 |
| -0.014334 | ... | ... | 50.525 | -0.175 | 50.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.004106 |
| -0.013771 | ... | ... | 48.525 | -0.175 | 48.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004082 |
| -0.013489 | ... | ... | 47.525 | -0.175 | 47.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00407 |
| -0.013207 | ... | ... | 46.525 | -0.175 | 46.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004057 |
| -0.012925 | ... | ... | 45.525 | -0.175 | 45.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004044 |
| -0.012643 | ... | ... | 44.525 | -0.175 | 44.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004031 |
| -0.01236 | ... | ... | 43.525 | -0.175 | 43.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004018 |
| -0.012077 | ... | ... | 42.525 | -0.175 | 42.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004004 |
| -0.011794 | ... | ... | 41.525 | -0.175 | 41.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003989 |
| -0.011511 | ... | ... | 40.525 | -0.175 | 40.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003975 |
| -0.011227 | ... | ... | 39.525 | -0.175 | 39.350 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.00396 |
| -0.010944 | ... | ... | 38.525 | -0.175 | 38.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.01066 | ... | ... | 37.525 | -0.175 | 37.350 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00393 |
| -0.010376 | ... | ... | 36.525 | -0.175 | 36.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003913 |
| -0.010092 | ... | ... | 35.525 | -0.175 | 35.350 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003896 |
| -0.009808 | ... | ... | 34.525 | -0.175 | 34.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003879 |
| -0.009524 | ... | ... | 33.525 | -0.175 | 33.350 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003862 |
| -0.009239 | ... | ... | 32.525 | -0.175 | 32.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003844 |
| -0.008955 | ... | ... | 31.525 | -0.175 | 31.350 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003825 |
| -0.00867 | ... | ... | 30.525 | -0.175 | 30.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003806 |
| -0.008385 | ... | ... | 29.525 | -0.175 | 29.350 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003786 |
| -0.008101 | ... | ... | 28.525 | -0.175 | 28.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003766 |
| -0.007815 | ... | ... | 27.525 | -0.175 | 27.350 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003745 |
| -0.00753 | ... | ... | 26.525 | -0.175 | 26.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003722 |
| -0.007245 | ... | ... | 25.525 | -0.175 | 25.350 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003699 |
| -0.00696 | ... | ... | 24.525 | -0.175 | 24.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003675 |
| -0.006675 | ... | ... | 23.525 | -0.175 | 23.350 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003651 |
| -0.006389 | ... | ... | 22.525 | -0.175 | 22.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003625 |
| -0.006104 | ... | ... | 21.525 | -0.175 | 21.350 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| -0.005818 | ... | ... | 20.525 | -0.175 | 20.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003569 |
| -0.005533 | ... | ... | 19.525 | -0.175 | 19.350 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.00354 |
| -0.005247 | ... | ... | 18.525 | -0.175 | 18.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| -0.004961 | ... | ... | 17.525 | -0.175 | 17.350 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003476 |
| -0.004676 | ... | ... | 16.525 | -0.175 | 16.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003441 |
| -0.00439 | ... | ... | 15.525 | -0.175 | 15.350 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003404 |
| -0.004104 | ... | ... | 14.525 | -0.175 | 14.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.003365 |
| -0.003818 | ... | ... | 13.525 | -0.175 | 13.350 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003323 |
| -0.003532 | ... | ... | 12.525 | -0.175 | 12.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003279 |
| -0.003246 | ... | ... | 11.525 | -0.175 | 11.350 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| -0.002961 | ... | ... | 10.525 | -0.175 | 10.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| -0.002675 | ... | ... | 9.525 | -0.175 | 9.350 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.003119 |
| -0.002389 | ... | ... | 8.525 | -0.175 | 8.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003054 |
| -0.002103 | ... | ... | 7.525 | -0.175 | 7.350 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002983 |
| -0.001817 | ... | ... | 6.525 | -0.175 | 6.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002901 |
| -0.001531 | ... | ... | 5.525 | -0.175 | 5.350 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002806 |
| -0.001245 | ... | ... | 4.525 | -0.175 | 4.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002692 |
| -0.000958 | ... | ... | 3.525 | -0.175 | 3.350 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.002551 |
| -0.004238 | ... | ... | 2.550 | -0.175 | 2.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.004025 |
| -0.012401 | ... | ... | 1.650 | -0.150 | 1.500 | 131000 | 0.150 | 0.025 | 0.125 | ... | ... | -0.012415 |
| -0.01765 | ... | ... | 0.900 | -0.125 | 0.775 | 132000 | 0.425 | 0.050 | 0.375 | ... | ... | -0.017667 |
| -0.016845 | ... | ... | 0.400 | -0.075 | 0.325 | 133000 | 0.975 | 0.100 | 0.875 | ... | ... | -0.016819 |
| -0.009994 | ... | ... | 0.125 | -0.025 | 0.100 | 134000 | 1.750 | 0.150 | 1.600 | ... | ... | -0.010012 |
| -0.004143 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.675 | 0.175 | 2.500 | ... | ... | -0.0044 |
| -0.002597 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.650 | 0.175 | 3.475 | ... | ... | -0.001044 |
| -0.002729 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.650 | 0.175 | 4.475 | ... | ... | -0.00133 |
| -0.002835 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.650 | 0.175 | 5.475 | ... | ... | -0.001616 |
| -0.002926 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.650 | 0.175 | 6.475 | ... | ... | -0.001902 |
| -0.003005 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.650 | 0.175 | 7.475 | ... | ... | -0.002188 |
| -0.003075 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.650 | 0.175 | 8.475 | ... | ... | -0.002474 |
| -0.003136 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.650 | 0.175 | 9.475 | ... | ... | -0.00276 |
| -0.003194 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.650 | 0.175 | 10.475 | ... | ... | -0.003046 |
| -0.003244 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.650 | 0.175 | 11.475 | ... | ... | -0.003332 |
| -0.003292 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.650 | 0.175 | 12.475 | ... | ... | -0.003618 |
| -0.003336 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.650 | 0.175 | 13.475 | ... | ... | -0.003904 |
| -0.003378 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.650 | 0.175 | 14.475 | ... | ... | -0.00419 |
| -0.003416 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.650 | 0.175 | 15.475 | ... | ... | -0.004476 |
| -0.003452 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.650 | 0.175 | 16.475 | ... | ... | -0.004762 |
| -0.003486 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.650 | 0.175 | 17.475 | ... | ... | -0.005048 |
| -0.003518 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.650 | 0.175 | 18.475 | ... | ... | -0.005333 |
| -0.003549 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.650 | 0.175 | 19.475 | ... | ... | -0.005619 |
| -0.003578 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.650 | 0.175 | 20.475 | ... | ... | -0.005905 |
| -0.003606 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.650 | 0.175 | 21.475 | ... | ... | -0.006191 |
| -0.003633 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.650 | 0.175 | 22.475 | ... | ... | -0.006476 |
| -0.003659 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.650 | 0.175 | 23.475 | ... | ... | -0.006762 |
| -0.003683 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.650 | 0.175 | 24.475 | ... | ... | -0.007047 |
| -0.003706 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.650 | 0.175 | 25.475 | ... | ... | -0.007333 |
| -0.003729 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.650 | 0.175 | 26.475 | ... | ... | -0.007618 |
| -0.003752 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.650 | 0.175 | 27.475 | ... | ... | -0.007904 |
| -0.003773 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.650 | 0.175 | 28.475 | ... | ... | -0.008189 |
| -0.003793 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.650 | 0.175 | 29.475 | ... | ... | -0.008475 |
| -0.003812 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.650 | 0.175 | 30.475 | ... | ... | -0.00876 |
| -0.003832 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.650 | 0.175 | 31.475 | ... | ... | -0.009045 |
| -0.003851 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.650 | 0.175 | 32.475 | ... | ... | -0.009331 |
| -0.003869 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.650 | 0.175 | 33.475 | ... | ... | -0.009616 |
| -0.003886 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.650 | 0.175 | 34.475 | ... | ... | -0.009901 |
| -0.003903 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.650 | 0.175 | 35.475 | ... | ... | -0.010187 |
| -0.00392 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.650 | 0.175 | 36.475 | ... | ... | -0.010472 |
| -0.003936 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.650 | 0.175 | 37.475 | ... | ... | -0.010757 |
| -0.003952 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.650 | 0.175 | 38.475 | ... | ... | -0.011042 |
| -0.003967 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.650 | 0.175 | 39.475 | ... | ... | -0.011327 |
| -0.003997 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.650 | 0.175 | 41.475 | ... | ... | -0.011897 |
| -0.004025 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.650 | 0.175 | 43.475 | ... | ... | -0.012466 |
| -0.004052 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.650 | 0.175 | 45.475 | ... | ... | -0.013035 |
| -0.004078 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.650 | 0.175 | 47.475 | ... | ... | -0.013604 |
| -0.004102 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.650 | 0.175 | 49.475 | ... | ... | -0.014173 |
| -0.004127 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.650 | 0.175 | 51.475 | ... | ... | -0.014742 |
| -0.00415 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.650 | 0.175 | 53.475 | ... | ... | -0.01531 |
| -0.004172 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.650 | 0.175 | 55.475 | ... | ... | -0.015879 |
| -0.004193 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.650 | 0.175 | 57.475 | ... | ... | -0.016447 |
| -0.004213 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.650 | 0.175 | 59.475 | ... | ... | -0.017014 |
| -0.004234 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.650 | 0.175 | 61.475 | ... | ... | -0.017582 |
| -0.004253 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.650 | 0.175 | 63.475 | ... | ... | -0.018149 |
| -0.004272 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.650 | 0.175 | 65.475 | ... | ... | -0.018716 |
| -0.00429 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.650 | 0.175 | 67.475 | ... | ... | -0.019283 |
| -0.004307 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.650 | 0.175 | 69.475 | ... | ... | -0.019849 |
| -0.004324 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.650 | 0.175 | 71.475 | ... | ... | -0.020416 |
| -0.004341 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.650 | 0.175 | 73.475 | ... | ... | -0.020982 |
| -0.004357 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.650 | 0.175 | 75.475 | ... | ... | -0.021548 |
| -0.004373 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.650 | 0.175 | 77.475 | ... | ... | -0.022114 |
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.