Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022417 | ... | ... | 76.350 | 0.525 | 76.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.004965 |
| -0.02186 | ... | ... | 74.350 | 0.525 | 74.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.00495 |
| -0.021301 | ... | ... | 72.350 | 0.525 | 72.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.004934 |
| -0.020738 | ... | ... | 70.350 | 0.525 | 70.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004916 |
| -0.020173 | ... | ... | 68.350 | 0.525 | 68.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004898 |
| -0.019604 | ... | ... | 66.350 | 0.525 | 66.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.004879 |
| -0.019034 | ... | ... | 64.350 | 0.525 | 64.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.00486 |
| -0.018462 | ... | ... | 62.350 | 0.525 | 62.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
| -0.017887 | ... | ... | 60.350 | 0.525 | 60.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.004818 |
| -0.017312 | ... | ... | 58.350 | 0.525 | 58.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.004797 |
| -0.016734 | ... | ... | 56.350 | 0.525 | 56.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.004774 |
| -0.016155 | ... | ... | 54.350 | 0.525 | 54.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00475 |
| -0.015575 | ... | ... | 52.350 | 0.525 | 52.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.004725 |
| -0.014993 | ... | ... | 50.350 | 0.525 | 50.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.0047 |
| -0.01441 | ... | ... | 48.350 | 0.525 | 48.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.004673 |
| -0.014118 | ... | ... | 47.350 | 0.525 | 47.875 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.004659 |
| -0.013826 | ... | ... | 46.350 | 0.525 | 46.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
| -0.013534 | ... | ... | 45.350 | 0.525 | 45.875 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.00463 |
| -0.013242 | ... | ... | 44.350 | 0.525 | 44.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.004615 |
| -0.012949 | ... | ... | 43.350 | 0.525 | 43.875 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.0046 |
| -0.012656 | ... | ... | 42.350 | 0.525 | 42.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004585 |
| -0.012363 | ... | ... | 41.350 | 0.525 | 41.875 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.004568 |
| -0.01207 | ... | ... | 40.350 | 0.525 | 40.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004552 |
| -0.011777 | ... | ... | 39.350 | 0.525 | 39.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004535 |
| -0.011483 | ... | ... | 38.350 | 0.525 | 38.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004518 |
| -0.01119 | ... | ... | 37.350 | 0.525 | 37.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004501 |
| -0.010896 | ... | ... | 36.350 | 0.525 | 36.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004483 |
| -0.010602 | ... | ... | 35.350 | 0.525 | 35.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004464 |
| -0.010308 | ... | ... | 34.350 | 0.525 | 34.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004444 |
| -0.010014 | ... | ... | 33.350 | 0.525 | 33.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
| -0.009719 | ... | ... | 32.350 | 0.525 | 32.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
| -0.009424 | ... | ... | 31.350 | 0.525 | 31.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004383 |
| -0.00913 | ... | ... | 30.350 | 0.525 | 30.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004362 |
| -0.008835 | ... | ... | 29.350 | 0.525 | 29.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004339 |
| -0.00854 | ... | ... | 28.350 | 0.525 | 28.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004316 |
| -0.008245 | ... | ... | 27.350 | 0.525 | 27.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004293 |
| -0.00795 | ... | ... | 26.350 | 0.525 | 26.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004268 |
| -0.007654 | ... | ... | 25.350 | 0.525 | 25.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004241 |
| -0.007359 | ... | ... | 24.350 | 0.525 | 24.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004215 |
| -0.007064 | ... | ... | 23.350 | 0.525 | 23.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004188 |
| -0.006768 | ... | ... | 22.350 | 0.525 | 22.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004159 |
| -0.006473 | ... | ... | 21.350 | 0.525 | 21.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004128 |
| -0.006177 | ... | ... | 20.350 | 0.525 | 20.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004096 |
| -0.005882 | ... | ... | 19.350 | 0.525 | 19.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004064 |
| -0.005586 | ... | ... | 18.350 | 0.525 | 18.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.00529 | ... | ... | 17.350 | 0.525 | 17.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003992 |
| -0.004995 | ... | ... | 16.350 | 0.525 | 16.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003954 |
| -0.004699 | ... | ... | 15.350 | 0.525 | 15.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003913 |
| -0.004403 | ... | ... | 14.350 | 0.525 | 14.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00387 |
| -0.004108 | ... | ... | 13.350 | 0.525 | 13.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.003824 |
| -0.003812 | ... | ... | 12.350 | 0.525 | 12.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.003774 |
| -0.003516 | ... | ... | 11.350 | 0.525 | 11.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.003721 |
| -0.00322 | ... | ... | 10.350 | 0.525 | 10.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003663 |
| -0.002924 | ... | ... | 9.350 | 0.525 | 9.875 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.0036 |
| -0.002628 | ... | ... | 8.350 | 0.525 | 8.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003531 |
| -0.002332 | ... | ... | 7.350 | 0.525 | 7.875 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.003453 |
| -0.002036 | ... | ... | 6.350 | 0.525 | 6.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003365 |
| -0.00174 | ... | ... | 5.350 | 0.525 | 5.875 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.003265 |
| -0.001444 | ... | ... | 4.350 | 0.525 | 4.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003148 |
| -0.001148 | ... | ... | 3.350 | 0.525 | 3.875 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.003005 |
| -0.000852 | ... | ... | 2.375 | 0.500 | 2.875 | 130000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002822 |
| -0.000555 | ... | ... | 1.500 | 0.375 | 1.875 | 131000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.00435 |
| -0.015008 | ... | ... | 0.775 | 0.300 | 1.075 | 132000 | 0.200 | -0.225 | 0.425 | ... | ... | -0.015033 |
| -0.01898 | ... | ... | 0.325 | 0.150 | 0.475 | 133000 | 0.600 | -0.375 | 0.975 | ... | ... | -0.018974 |
| -0.013391 | ... | ... | 0.100 | 0.050 | 0.150 | 134000 | 1.275 | -0.475 | 1.750 | ... | ... | -0.013374 |
| -0.004488 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.150 | -0.525 | 2.675 | ... | ... | -0.004671 |
| -0.002873 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.125 | -0.525 | 3.650 | ... | ... | -0.000926 |
| -0.003043 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.125 | -0.525 | 4.650 | ... | ... | -0.001222 |
| -0.003179 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.125 | -0.525 | 5.650 | ... | ... | -0.001518 |
| -0.003292 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.125 | -0.525 | 6.650 | ... | ... | -0.001814 |
| -0.003389 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.125 | -0.525 | 7.650 | ... | ... | -0.00211 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.125 | -0.525 | 8.650 | ... | ... | -0.002406 |
| -0.003549 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.125 | -0.525 | 9.650 | ... | ... | -0.002702 |
| -0.003616 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.125 | -0.525 | 10.650 | ... | ... | -0.002998 |
| -0.003678 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.125 | -0.525 | 11.650 | ... | ... | -0.003294 |
| -0.003735 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.125 | -0.525 | 12.650 | ... | ... | -0.00359 |
| -0.003787 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.125 | -0.525 | 13.650 | ... | ... | -0.003886 |
| -0.003836 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.125 | -0.525 | 14.650 | ... | ... | -0.004182 |
| -0.003881 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.125 | -0.525 | 15.650 | ... | ... | -0.004478 |
| -0.003924 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.125 | -0.525 | 16.650 | ... | ... | -0.004774 |
| -0.003964 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.125 | -0.525 | 17.650 | ... | ... | -0.005069 |
| -0.004002 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.125 | -0.525 | 18.650 | ... | ... | -0.005365 |
| -0.004038 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.125 | -0.525 | 19.650 | ... | ... | -0.005661 |
| -0.004073 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.125 | -0.525 | 20.650 | ... | ... | -0.005957 |
| -0.004105 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.125 | -0.525 | 21.650 | ... | ... | -0.006252 |
| -0.004136 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.125 | -0.525 | 22.650 | ... | ... | -0.006548 |
| -0.004167 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.125 | -0.525 | 23.650 | ... | ... | -0.006843 |
| -0.004195 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.125 | -0.525 | 24.650 | ... | ... | -0.007139 |
| -0.004222 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.125 | -0.525 | 25.650 | ... | ... | -0.007435 |
| -0.004249 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.125 | -0.525 | 26.650 | ... | ... | -0.00773 |
| -0.004275 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.125 | -0.525 | 27.650 | ... | ... | -0.008026 |
| -0.0043 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.125 | -0.525 | 28.650 | ... | ... | -0.008321 |
| -0.004323 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.125 | -0.525 | 29.650 | ... | ... | -0.008617 |
| -0.004346 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.125 | -0.525 | 30.650 | ... | ... | -0.008912 |
| -0.004368 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.125 | -0.525 | 31.650 | ... | ... | -0.009208 |
| -0.00439 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.125 | -0.525 | 32.650 | ... | ... | -0.009503 |
| -0.004412 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.125 | -0.525 | 33.650 | ... | ... | -0.009799 |
| -0.004432 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.125 | -0.525 | 34.650 | ... | ... | -0.010094 |
| -0.004451 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.125 | -0.525 | 35.650 | ... | ... | -0.010389 |
| -0.00447 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.125 | -0.525 | 36.650 | ... | ... | -0.010685 |
| -0.004489 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.125 | -0.525 | 37.650 | ... | ... | -0.01098 |
| -0.004507 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.125 | -0.525 | 38.650 | ... | ... | -0.011275 |
| -0.004525 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.125 | -0.525 | 39.650 | ... | ... | -0.01157 |
| -0.004559 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.125 | -0.525 | 41.650 | ... | ... | -0.01216 |
| -0.004592 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.125 | -0.525 | 43.650 | ... | ... | -0.01275 |
| -0.004623 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.125 | -0.525 | 45.650 | ... | ... | -0.01334 |
| -0.004653 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.125 | -0.525 | 47.650 | ... | ... | -0.013929 |
| -0.004681 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.125 | -0.525 | 49.650 | ... | ... | -0.014518 |
| -0.004709 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.125 | -0.525 | 51.650 | ... | ... | -0.015106 |
| -0.004736 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.125 | -0.525 | 53.650 | ... | ... | -0.015695 |
| -0.004762 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.125 | -0.525 | 55.650 | ... | ... | -0.016283 |
| -0.004786 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.125 | -0.525 | 57.650 | ... | ... | -0.016871 |
| -0.004809 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.125 | -0.525 | 59.650 | ... | ... | -0.017459 |
| -0.004833 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.125 | -0.525 | 61.650 | ... | ... | -0.018047 |
| -0.004856 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.125 | -0.525 | 63.650 | ... | ... | -0.018634 |
| -0.004877 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.125 | -0.525 | 65.650 | ... | ... | -0.019221 |
| -0.004898 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.125 | -0.525 | 67.650 | ... | ... | -0.019808 |
| -0.004918 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.125 | -0.525 | 69.650 | ... | ... | -0.020395 |
| -0.004937 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.125 | -0.525 | 71.650 | ... | ... | -0.020982 |
| -0.004957 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.125 | -0.525 | 73.650 | ... | ... | -0.021568 |
| -0.004975 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.125 | -0.525 | 75.650 | ... | ... | -0.022154 |
| -0.004993 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.125 | -0.525 | 77.650 | ... | ... | -0.02274 |
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.