Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.057053 | ... | ... | 75.500 | 1.025 | 76.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003857 |
| -0.056489 | ... | ... | 73.500 | 1.025 | 74.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003845 |
| -0.055913 | ... | ... | 71.500 | 1.025 | 72.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003832 |
| -0.055327 | ... | ... | 69.500 | 1.025 | 70.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003819 |
| -0.05473 | ... | ... | 67.500 | 1.025 | 68.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003804 |
| -0.054121 | ... | ... | 65.500 | 1.025 | 66.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.00379 |
| -0.053502 | ... | ... | 63.500 | 1.025 | 64.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003775 |
| -0.052873 | ... | ... | 61.500 | 1.025 | 62.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003759 |
| -0.052233 | ... | ... | 59.500 | 1.025 | 60.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003742 |
| -0.051583 | ... | ... | 57.500 | 1.025 | 58.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003725 |
| -0.050921 | ... | ... | 55.500 | 1.025 | 56.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003707 |
| -0.050249 | ... | ... | 53.500 | 1.025 | 54.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003688 |
| -0.049565 | ... | ... | 51.500 | 1.025 | 52.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003669 |
| -0.04887 | ... | ... | 49.500 | 1.025 | 50.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003649 |
| -0.048162 | ... | ... | 47.500 | 1.025 | 48.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003627 |
| -0.047803 | ... | ... | 46.500 | 1.025 | 47.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003616 |
| -0.04744 | ... | ... | 45.500 | 1.025 | 46.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003605 |
| -0.047074 | ... | ... | 44.500 | 1.025 | 45.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003594 |
| -0.046705 | ... | ... | 43.500 | 1.025 | 44.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003582 |
| -0.046332 | ... | ... | 42.500 | 1.025 | 43.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.00357 |
| -0.045955 | ... | ... | 41.500 | 1.025 | 42.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003558 |
| -0.045574 | ... | ... | 40.500 | 1.025 | 41.525 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003545 |
| -0.045188 | ... | ... | 39.500 | 1.025 | 40.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003532 |
| -0.044799 | ... | ... | 38.500 | 1.025 | 39.525 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003519 |
| -0.044405 | ... | ... | 37.500 | 1.025 | 38.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003505 |
| -0.044006 | ... | ... | 36.500 | 1.025 | 37.525 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003492 |
| -0.043602 | ... | ... | 35.500 | 1.025 | 36.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003477 |
| -0.043192 | ... | ... | 34.500 | 1.025 | 35.525 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003462 |
| -0.042777 | ... | ... | 33.500 | 1.025 | 34.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003447 |
| -0.042357 | ... | ... | 32.500 | 1.025 | 33.525 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003431 |
| -0.04193 | ... | ... | 31.500 | 1.025 | 32.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003415 |
| -0.041497 | ... | ... | 30.500 | 1.025 | 31.525 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003399 |
| -0.041056 | ... | ... | 29.500 | 1.025 | 30.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003381 |
| -0.040608 | ... | ... | 28.500 | 1.025 | 29.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.003364 |
| -0.040153 | ... | ... | 27.500 | 1.025 | 28.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003346 |
| -0.039689 | ... | ... | 26.500 | 1.025 | 27.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003327 |
| -0.039216 | ... | ... | 25.500 | 1.025 | 26.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003307 |
| -0.038733 | ... | ... | 24.500 | 1.025 | 25.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003286 |
| -0.038239 | ... | ... | 23.500 | 1.025 | 24.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003265 |
| -0.037735 | ... | ... | 22.500 | 1.025 | 23.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003243 |
| -0.037217 | ... | ... | 21.500 | 1.025 | 22.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00322 |
| -0.036687 | ... | ... | 20.500 | 1.025 | 21.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003195 |
| -0.036142 | ... | ... | 19.500 | 1.025 | 20.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003171 |
| -0.03558 | ... | ... | 18.500 | 1.025 | 19.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.003144 |
| -0.035001 | ... | ... | 17.500 | 1.025 | 18.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.003116 |
| -0.034402 | ... | ... | 16.500 | 1.025 | 17.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.003087 |
| -0.033782 | ... | ... | 15.500 | 1.025 | 16.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.003056 |
| -0.033136 | ... | ... | 14.500 | 1.025 | 15.525 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.003023 |
| -0.032462 | ... | ... | 13.500 | 1.025 | 14.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002988 |
| -0.031757 | ... | ... | 12.500 | 1.025 | 13.525 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002951 |
| -0.031015 | ... | ... | 11.500 | 1.025 | 12.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002911 |
| -0.030231 | ... | ... | 10.500 | 1.025 | 11.525 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002867 |
| -0.029397 | ... | ... | 9.500 | 1.025 | 10.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.00282 |
| -0.028503 | ... | ... | 8.500 | 1.025 | 9.525 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002768 |
| -0.027539 | ... | ... | 7.500 | 1.025 | 8.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00271 |
| -0.026485 | ... | ... | 6.500 | 1.025 | 7.525 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002646 |
| -0.02532 | ... | ... | 5.500 | 1.025 | 6.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002572 |
| -0.024008 | ... | ... | 4.500 | 1.025 | 5.525 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002487 |
| -0.022497 | ... | ... | 3.500 | 1.025 | 4.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002384 |
| -0.020694 | ... | ... | 2.525 | 1 | 3.525 | 129000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.002256 |
| -0.019664 | ... | ... | 1.625 | 0.925 | 2.550 | 130000 | 0.025 | -0.100 | 0.125 | ... | ... | -0.003549 |
| -0.0202 | ... | ... | 0.900 | 0.750 | 1.650 | 131000 | 0.125 | -0.275 | 0.400 | ... | ... | -0.009565 |
| -0.020657 | ... | ... | 0.400 | 0.500 | 0.900 | 132000 | 0.375 | -0.525 | 0.900 | ... | ... | -0.013531 |
| -0.017921 | ... | ... | 0.125 | 0.275 | 0.400 | 133000 | 0.875 | -0.750 | 1.625 | ... | ... | -0.009028 |
| -0.010511 | ... | ... | 0.025 | 0.100 | 0.125 | 134000 | 1.600 | -0.925 | 2.525 | ... | ... | 0.000172 |
| -0.003707 | ... | ... | 0.013 | 0.013 | 0.025 | 135000 | 2.500 | -1 | 3.500 | ... | ... | 0.000272 |
| -0.002318 | ... | ... | 0.013 | 0 | 0.013 | 136000 | ... | ... | 3.475 | 3.713 | 3.713 | 0.000372 |
| -0.002433 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.475 | -1.025 | 5.500 | ... | ... | 0.000472 |
| -0.002527 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.475 | -1.025 | 6.500 | ... | ... | 0.000572 |
| -0.002606 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.475 | -1.025 | 7.500 | ... | ... | 0.000672 |
| -0.002676 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.475 | -1.025 | 8.500 | ... | ... | 0.000772 |
| -0.002737 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.475 | -1.025 | 9.500 | ... | ... | 0.000872 |
| -0.002791 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.475 | -1.025 | 10.500 | ... | ... | 0.000972 |
| -0.002842 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.475 | -1.025 | 11.500 | ... | ... | 0.001072 |
| -0.002887 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.475 | -1.025 | 12.500 | ... | ... | 0.001172 |
| -0.002929 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.475 | -1.025 | 13.500 | ... | ... | 0.001272 |
| -0.002968 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.475 | -1.025 | 14.500 | ... | ... | 0.001372 |
| -0.003005 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.475 | -1.025 | 15.500 | ... | ... | 0.001472 |
| -0.003038 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.475 | -1.025 | 16.500 | ... | ... | 0.001572 |
| -0.00307 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.475 | -1.025 | 17.500 | ... | ... | 0.001672 |
| -0.003101 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.475 | -1.025 | 18.500 | ... | ... | 0.001772 |
| -0.003129 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.475 | -1.025 | 19.500 | ... | ... | 0.001872 |
| -0.003157 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.475 | -1.025 | 20.500 | ... | ... | 0.001972 |
| -0.003182 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.475 | -1.025 | 21.500 | ... | ... | 0.002072 |
| -0.003207 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.475 | -1.025 | 22.500 | ... | ... | 0.002172 |
| -0.003231 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.475 | -1.025 | 23.500 | ... | ... | 0.002272 |
| -0.003254 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.475 | -1.025 | 24.500 | ... | ... | 0.002371 |
| -0.003275 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.475 | -1.025 | 25.500 | ... | ... | 0.002471 |
| -0.003296 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.475 | -1.025 | 26.500 | ... | ... | 0.002571 |
| -0.003316 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.475 | -1.025 | 27.500 | ... | ... | 0.002671 |
| -0.003336 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.475 | -1.025 | 28.500 | ... | ... | 0.002771 |
| -0.003355 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.475 | -1.025 | 29.500 | ... | ... | 0.002871 |
| -0.003372 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.475 | -1.025 | 30.500 | ... | ... | 0.002971 |
| -0.00339 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.475 | -1.025 | 31.500 | ... | ... | 0.003071 |
| -0.003407 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.475 | -1.025 | 32.500 | ... | ... | 0.003171 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.475 | -1.025 | 33.500 | ... | ... | 0.003271 |
| -0.00344 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.475 | -1.025 | 34.500 | ... | ... | 0.003371 |
| -0.003455 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.475 | -1.025 | 35.500 | ... | ... | 0.003471 |
| -0.00347 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.475 | -1.025 | 36.500 | ... | ... | 0.003571 |
| -0.003485 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.475 | -1.025 | 37.500 | ... | ... | 0.003671 |
| -0.003499 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.475 | -1.025 | 38.500 | ... | ... | 0.003771 |
| -0.003514 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.475 | -1.025 | 39.500 | ... | ... | 0.003871 |
| -0.003527 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.475 | -1.025 | 40.500 | ... | ... | 0.003971 |
| -0.003553 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.475 | -1.025 | 42.500 | ... | ... | 0.004171 |
| -0.003578 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.475 | -1.025 | 44.500 | ... | ... | 0.004371 |
| -0.003603 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.475 | -1.025 | 46.500 | ... | ... | 0.004571 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.475 | -1.025 | 48.500 | ... | ... | 0.00477 |
| -0.003647 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.475 | -1.025 | 50.500 | ... | ... | 0.00497 |
| -0.003669 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.475 | -1.025 | 52.500 | ... | ... | 0.00517 |
| -0.003689 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.475 | -1.025 | 54.500 | ... | ... | 0.00537 |
| -0.003709 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.475 | -1.025 | 56.500 | ... | ... | 0.00557 |
| -0.003727 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.475 | -1.025 | 58.500 | ... | ... | 0.00577 |
| -0.003745 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.475 | -1.025 | 60.500 | ... | ... | 0.00597 |
| -0.003764 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.475 | -1.025 | 62.500 | ... | ... | 0.00617 |
| -0.003781 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.475 | -1.025 | 64.500 | ... | ... | 0.00637 |
| -0.003797 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.475 | -1.025 | 66.500 | ... | ... | 0.00657 |
| -0.003813 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.475 | -1.025 | 68.500 | ... | ... | 0.00677 |
| -0.003829 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.475 | -1.025 | 70.500 | ... | ... | 0.006969 |
| -0.003844 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.475 | -1.025 | 72.500 | ... | ... | 0.007169 |
| -0.003859 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.475 | -1.025 | 74.500 | ... | ... | 0.007369 |
| -0.003873 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.475 | -1.025 | 76.500 | ... | ... | 0.007569 |
| -0.003887 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.475 | -1.025 | 78.500 | ... | ... | 0.007769 |
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.