Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.020912 | ... | ... | 75.500 | 1.025 | 76.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003859 |
| -0.020392 | ... | ... | 73.500 | 1.025 | 74.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003847 |
| -0.01987 | ... | ... | 71.500 | 1.025 | 72.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003834 |
| -0.019344 | ... | ... | 69.500 | 1.025 | 70.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00382 |
| -0.018815 | ... | ... | 67.500 | 1.025 | 68.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003806 |
| -0.018284 | ... | ... | 65.500 | 1.025 | 66.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003792 |
| -0.017751 | ... | ... | 63.500 | 1.025 | 64.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003777 |
| -0.017215 | ... | ... | 61.500 | 1.025 | 62.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003761 |
| -0.016678 | ... | ... | 59.500 | 1.025 | 60.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003744 |
| -0.016138 | ... | ... | 57.500 | 1.025 | 58.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003727 |
| -0.015597 | ... | ... | 55.500 | 1.025 | 56.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003709 |
| -0.015055 | ... | ... | 53.500 | 1.025 | 54.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.00369 |
| -0.014511 | ... | ... | 51.500 | 1.025 | 52.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003671 |
| -0.013966 | ... | ... | 49.500 | 1.025 | 50.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003651 |
| -0.01342 | ... | ... | 47.500 | 1.025 | 48.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.00363 |
| -0.013147 | ... | ... | 46.500 | 1.025 | 47.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
| -0.012873 | ... | ... | 45.500 | 1.025 | 46.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003608 |
| -0.012599 | ... | ... | 44.500 | 1.025 | 45.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003597 |
| -0.012325 | ... | ... | 43.500 | 1.025 | 44.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003585 |
| -0.012051 | ... | ... | 42.500 | 1.025 | 43.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003573 |
| -0.011776 | ... | ... | 41.500 | 1.025 | 42.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003561 |
| -0.011501 | ... | ... | 40.500 | 1.025 | 41.525 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| -0.011226 | ... | ... | 39.500 | 1.025 | 40.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003535 |
| -0.010951 | ... | ... | 38.500 | 1.025 | 39.525 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003522 |
| -0.010676 | ... | ... | 37.500 | 1.025 | 38.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003509 |
| -0.0104 | ... | ... | 36.500 | 1.025 | 37.525 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003495 |
| -0.010125 | ... | ... | 35.500 | 1.025 | 36.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003481 |
| -0.009849 | ... | ... | 34.500 | 1.025 | 35.525 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003466 |
| -0.009573 | ... | ... | 33.500 | 1.025 | 34.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003451 |
| -0.009297 | ... | ... | 32.500 | 1.025 | 33.525 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003435 |
| -0.00902 | ... | ... | 31.500 | 1.025 | 32.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003419 |
| -0.008744 | ... | ... | 30.500 | 1.025 | 31.525 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003403 |
| -0.008468 | ... | ... | 29.500 | 1.025 | 30.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003386 |
| -0.008191 | ... | ... | 28.500 | 1.025 | 29.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003368 |
| -0.007915 | ... | ... | 27.500 | 1.025 | 28.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00335 |
| -0.007638 | ... | ... | 26.500 | 1.025 | 27.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003332 |
| -0.007362 | ... | ... | 25.500 | 1.025 | 26.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003312 |
| -0.007085 | ... | ... | 24.500 | 1.025 | 25.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003291 |
| -0.006808 | ... | ... | 23.500 | 1.025 | 24.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00327 |
| -0.006531 | ... | ... | 22.500 | 1.025 | 23.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003249 |
| -0.006254 | ... | ... | 21.500 | 1.025 | 22.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003226 |
| -0.005977 | ... | ... | 20.500 | 1.025 | 21.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003202 |
| -0.005699 | ... | ... | 19.500 | 1.025 | 20.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003177 |
| -0.005422 | ... | ... | 18.500 | 1.025 | 19.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003151 |
| -0.005145 | ... | ... | 17.500 | 1.025 | 18.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003123 |
| -0.004867 | ... | ... | 16.500 | 1.025 | 17.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003094 |
| -0.00459 | ... | ... | 15.500 | 1.025 | 16.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003064 |
| -0.004312 | ... | ... | 14.500 | 1.025 | 15.525 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| -0.004034 | ... | ... | 13.500 | 1.025 | 14.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002997 |
| -0.003757 | ... | ... | 12.500 | 1.025 | 13.525 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00296 |
| -0.003479 | ... | ... | 11.500 | 1.025 | 12.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002921 |
| -0.003201 | ... | ... | 10.500 | 1.025 | 11.525 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002878 |
| -0.002924 | ... | ... | 9.500 | 1.025 | 10.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002832 |
| -0.002646 | ... | ... | 8.500 | 1.025 | 9.525 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002781 |
| -0.002368 | ... | ... | 7.500 | 1.025 | 8.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| -0.00209 | ... | ... | 6.500 | 1.025 | 7.525 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002663 |
| -0.001812 | ... | ... | 5.500 | 1.025 | 6.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002592 |
| -0.001535 | ... | ... | 4.500 | 1.025 | 5.525 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002509 |
| -0.001257 | ... | ... | 3.500 | 1.025 | 4.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002412 |
| -0.000979 | ... | ... | 2.525 | 1 | 3.525 | 129000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002291 |
| -0.003878 | ... | ... | 1.625 | 0.925 | 2.550 | 130000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.00364 |
| -0.010117 | ... | ... | 0.900 | 0.750 | 1.650 | 131000 | 0.125 | -0.275 | 0.400 | ... | ... | -0.010118 |
| -0.015654 | ... | ... | 0.400 | 0.500 | 0.900 | 132000 | 0.375 | -0.525 | 0.900 | ... | ... | -0.015677 |
| -0.016047 | ... | ... | 0.125 | 0.275 | 0.400 | 133000 | 0.875 | -0.750 | 1.625 | ... | ... | -0.016026 |
| -0.010012 | ... | ... | 0.025 | 0.100 | 0.125 | 134000 | 1.600 | -0.925 | 2.525 | ... | ... | -0.010011 |
| -0.003622 | ... | ... | 0.013 | 0.013 | 0.025 | 135000 | 2.500 | -1 | 3.500 | ... | ... | -0.003853 |
| -0.002284 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.475 | -1.025 | 4.500 | ... | ... | -0.000965 |
| -0.002406 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.475 | -1.025 | 5.500 | ... | ... | -0.001243 |
| -0.002505 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.475 | -1.025 | 6.500 | ... | ... | -0.001521 |
| -0.002588 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.475 | -1.025 | 7.500 | ... | ... | -0.001798 |
| -0.00266 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.475 | -1.025 | 8.500 | ... | ... | -0.002076 |
| -0.002722 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.475 | -1.025 | 9.500 | ... | ... | -0.002354 |
| -0.002778 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.475 | -1.025 | 10.500 | ... | ... | -0.002632 |
| -0.00283 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.475 | -1.025 | 11.500 | ... | ... | -0.00291 |
| -0.002876 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.475 | -1.025 | 12.500 | ... | ... | -0.003187 |
| -0.002919 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.475 | -1.025 | 13.500 | ... | ... | -0.003465 |
| -0.002958 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.475 | -1.025 | 14.500 | ... | ... | -0.003743 |
| -0.002996 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.475 | -1.025 | 15.500 | ... | ... | -0.004021 |
| -0.00303 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.475 | -1.025 | 16.500 | ... | ... | -0.004298 |
| -0.003063 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.475 | -1.025 | 17.500 | ... | ... | -0.004576 |
| -0.003093 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.475 | -1.025 | 18.500 | ... | ... | -0.004854 |
| -0.003122 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.475 | -1.025 | 19.500 | ... | ... | -0.005131 |
| -0.00315 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.475 | -1.025 | 20.500 | ... | ... | -0.005409 |
| -0.003176 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.475 | -1.025 | 21.500 | ... | ... | -0.005686 |
| -0.003201 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.475 | -1.025 | 22.500 | ... | ... | -0.005964 |
| -0.003225 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.475 | -1.025 | 23.500 | ... | ... | -0.006241 |
| -0.003248 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.475 | -1.025 | 24.500 | ... | ... | -0.006519 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.475 | -1.025 | 25.500 | ... | ... | -0.006796 |
| -0.003291 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.475 | -1.025 | 26.500 | ... | ... | -0.007074 |
| -0.003311 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.475 | -1.025 | 27.500 | ... | ... | -0.007351 |
| -0.003331 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.475 | -1.025 | 28.500 | ... | ... | -0.007628 |
| -0.00335 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.475 | -1.025 | 29.500 | ... | ... | -0.007905 |
| -0.003368 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.475 | -1.025 | 30.500 | ... | ... | -0.008182 |
| -0.003385 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.475 | -1.025 | 31.500 | ... | ... | -0.008459 |
| -0.003403 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.475 | -1.025 | 32.500 | ... | ... | -0.008736 |
| -0.00342 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.475 | -1.025 | 33.500 | ... | ... | -0.009013 |
| -0.003436 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.475 | -1.025 | 34.500 | ... | ... | -0.00929 |
| -0.003452 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.475 | -1.025 | 35.500 | ... | ... | -0.009567 |
| -0.003467 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.475 | -1.025 | 36.500 | ... | ... | -0.009844 |
| -0.003481 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.475 | -1.025 | 37.500 | ... | ... | -0.010121 |
| -0.003496 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.475 | -1.025 | 38.500 | ... | ... | -0.010397 |
| -0.00351 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.475 | -1.025 | 39.500 | ... | ... | -0.010674 |
| -0.003524 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.475 | -1.025 | 40.500 | ... | ... | -0.010951 |
| -0.00355 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.475 | -1.025 | 42.500 | ... | ... | -0.011504 |
| -0.003575 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.475 | -1.025 | 44.500 | ... | ... | -0.012057 |
| -0.0036 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.475 | -1.025 | 46.500 | ... | ... | -0.01261 |
| -0.003622 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.475 | -1.025 | 48.500 | ... | ... | -0.013163 |
| -0.003644 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.475 | -1.025 | 50.500 | ... | ... | -0.013715 |
| -0.003666 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.475 | -1.025 | 52.500 | ... | ... | -0.014267 |
| -0.003687 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.475 | -1.025 | 54.500 | ... | ... | -0.01482 |
| -0.003706 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.475 | -1.025 | 56.500 | ... | ... | -0.015371 |
| -0.003725 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.475 | -1.025 | 58.500 | ... | ... | -0.015923 |
| -0.003743 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.475 | -1.025 | 60.500 | ... | ... | -0.016474 |
| -0.003761 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.475 | -1.025 | 62.500 | ... | ... | -0.017025 |
| -0.003779 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.475 | -1.025 | 64.500 | ... | ... | -0.017576 |
| -0.003795 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.475 | -1.025 | 66.500 | ... | ... | -0.018127 |
| -0.003811 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.475 | -1.025 | 68.500 | ... | ... | -0.018677 |
| -0.003827 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.475 | -1.025 | 70.500 | ... | ... | -0.019227 |
| -0.003842 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.475 | -1.025 | 72.500 | ... | ... | -0.019777 |
| -0.003857 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.475 | -1.025 | 74.500 | ... | ... | -0.020326 |
| -0.003872 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.475 | -1.025 | 76.500 | ... | ... | -0.020875 |
| -0.003886 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.475 | -1.025 | 78.500 | ... | ... | -0.021424 |
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.