Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014568 | ... | ... | 76.775 | 1.825 | 78.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.001123 |
| -0.014229 | ... | ... | 74.775 | 1.825 | 76.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.001119 |
| -0.013886 | ... | ... | 72.775 | 1.825 | 74.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.001116 |
| -0.01354 | ... | ... | 70.775 | 1.825 | 72.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.001112 |
| -0.01319 | ... | ... | 68.775 | 1.825 | 70.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.001108 |
| -0.012838 | ... | ... | 66.775 | 1.825 | 68.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.001104 |
| -0.012483 | ... | ... | 64.775 | 1.825 | 66.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.0011 |
| -0.012125 | ... | ... | 62.775 | 1.825 | 64.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.001095 |
| -0.011765 | ... | ... | 60.775 | 1.825 | 62.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.001091 |
| -0.011403 | ... | ... | 58.775 | 1.825 | 60.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.001086 |
| -0.011039 | ... | ... | 56.775 | 1.825 | 58.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.001081 |
| -0.010674 | ... | ... | 54.775 | 1.825 | 56.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.001076 |
| -0.010307 | ... | ... | 52.775 | 1.825 | 54.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00107 |
| -0.009938 | ... | ... | 50.775 | 1.825 | 52.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.001065 |
| -0.009568 | ... | ... | 48.775 | 1.825 | 50.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.001059 |
| -0.009197 | ... | ... | 46.775 | 1.825 | 48.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.001053 |
| -0.009011 | ... | ... | 45.775 | 1.825 | 47.600 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.001049 |
| -0.008825 | ... | ... | 44.775 | 1.825 | 46.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.001046 |
| -0.008639 | ... | ... | 43.775 | 1.825 | 45.600 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.001043 |
| -0.008452 | ... | ... | 42.775 | 1.825 | 44.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.00104 |
| -0.008265 | ... | ... | 41.775 | 1.825 | 43.600 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.001036 |
| -0.008078 | ... | ... | 40.775 | 1.825 | 42.600 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.001033 |
| -0.007891 | ... | ... | 39.775 | 1.825 | 41.600 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.001029 |
| -0.007703 | ... | ... | 38.775 | 1.825 | 40.600 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.001025 |
| -0.007516 | ... | ... | 37.775 | 1.825 | 39.600 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.001021 |
| -0.007328 | ... | ... | 36.775 | 1.825 | 38.600 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.001017 |
| -0.00714 | ... | ... | 35.775 | 1.825 | 37.600 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.001014 |
| -0.006951 | ... | ... | 34.775 | 1.825 | 36.600 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.001009 |
| -0.006763 | ... | ... | 33.775 | 1.825 | 35.600 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.001005 |
| -0.006575 | ... | ... | 32.775 | 1.825 | 34.600 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.001001 |
| -0.006386 | ... | ... | 31.775 | 1.825 | 33.600 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.000996 |
| -0.006197 | ... | ... | 30.775 | 1.825 | 32.600 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.000992 |
| -0.006008 | ... | ... | 29.775 | 1.825 | 31.600 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.000987 |
| -0.005819 | ... | ... | 28.775 | 1.825 | 30.600 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.000982 |
| -0.00563 | ... | ... | 27.775 | 1.825 | 29.600 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.000977 |
| -0.005441 | ... | ... | 26.775 | 1.825 | 28.600 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.000972 |
| -0.005251 | ... | ... | 25.775 | 1.825 | 27.600 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.000966 |
| -0.005062 | ... | ... | 24.775 | 1.825 | 26.600 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.00096 |
| -0.004872 | ... | ... | 23.775 | 1.825 | 25.600 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.000954 |
| -0.004682 | ... | ... | 22.775 | 1.825 | 24.600 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.000948 |
| -0.004493 | ... | ... | 21.775 | 1.825 | 23.600 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.000942 |
| -0.004303 | ... | ... | 20.775 | 1.825 | 22.600 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.000936 |
| -0.004113 | ... | ... | 19.775 | 1.825 | 21.600 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.000929 |
| -0.003923 | ... | ... | 18.775 | 1.825 | 20.600 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.000921 |
| -0.003733 | ... | ... | 17.775 | 1.825 | 19.600 | 115000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000914 |
| -0.003543 | ... | ... | 16.775 | 1.825 | 18.600 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000906 |
| -0.003353 | ... | ... | 15.775 | 1.825 | 17.600 | 117000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001588 |
| -0.003162 | ... | ... | 14.800 | 1.800 | 16.600 | 118000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.001571 |
| -0.002972 | ... | ... | 13.825 | 1.775 | 15.600 | 119000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.00271 |
| -0.003663 | ... | ... | 12.850 | 1.775 | 14.625 | 120000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.003677 |
| -0.004295 | ... | ... | 11.900 | 1.750 | 13.650 | 121000 | 0.100 | -0.075 | 0.175 | ... | ... | -0.004521 |
| -0.005606 | ... | ... | 10.975 | 1.725 | 12.700 | 122000 | 0.150 | -0.100 | 0.250 | ... | ... | -0.006042 |
| -0.006752 | ... | ... | 10.075 | 1.675 | 11.750 | 123000 | 0.200 | -0.125 | 0.325 | ... | ... | -0.007332 |
| -0.008343 | ... | ... | 9.175 | 1.650 | 10.825 | 124000 | 0.275 | -0.175 | 0.450 | ... | ... | -0.009034 |
| -0.010209 | ... | ... | 8.325 | 1.600 | 9.925 | 125000 | 0.350 | -0.250 | 0.600 | ... | ... | -0.010447 |
| -0.012201 | ... | ... | 7.500 | 1.550 | 9.050 | 126000 | 0.475 | -0.300 | 0.775 | ... | ... | -0.012543 |
| -0.014199 | ... | ... | 6.725 | 1.475 | 8.200 | 127000 | 0.625 | -0.350 | 0.975 | ... | ... | -0.014604 |
| -0.0161 | ... | ... | 5.975 | 1.400 | 7.375 | 128000 | 0.825 | -0.400 | 1.225 | ... | ... | -0.016883 |
| -0.018122 | ... | ... | 5.275 | 1.325 | 6.600 | 129000 | 1.025 | -0.500 | 1.525 | ... | ... | -0.01856 |
| -0.020084 | ... | ... | 4.625 | 1.250 | 5.875 | 130000 | 1.300 | -0.575 | 1.875 | ... | ... | -0.020503 |
| -0.021604 | ... | ... | 4.025 | 1.150 | 5.175 | 131000 | 1.600 | -0.675 | 2.275 | ... | ... | -0.021988 |
| -0.02309 | ... | ... | 3.475 | 1.075 | 4.550 | 132000 | 1.950 | -0.750 | 2.700 | ... | ... | -0.023206 |
| -0.024001 | ... | ... | 2.975 | 0.975 | 3.950 | 133000 | 2.350 | -0.850 | 3.200 | ... | ... | -0.024077 |
| -0.024523 | ... | ... | 2.525 | 0.875 | 3.400 | 134000 | 2.800 | -0.950 | 3.750 | ... | ... | -0.024553 |
| -0.024829 | ... | ... | 2.125 | 0.800 | 2.925 | 135000 | 3.325 | -1.025 | 4.350 | ... | ... | -0.024809 |
| -0.024526 | ... | ... | 1.775 | 0.700 | 2.475 | 136000 | 3.875 | -1.125 | 5 | ... | ... | -0.024458 |
| -0.023837 | ... | ... | 1.475 | 0.600 | 2.075 | 137000 | 4.475 | -1.200 | 5.675 | ... | ... | -0.023728 |
| -0.023052 | ... | ... | 1.200 | 0.550 | 1.750 | 138000 | 5.125 | -1.275 | 6.400 | ... | ... | -0.022677 |
| -0.021803 | ... | ... | 0.975 | 0.475 | 1.450 | 139000 | 5.825 | -1.350 | 7.175 | ... | ... | -0.021389 |
| -0.02013 | ... | ... | 0.800 | 0.375 | 1.175 | 140000 | 6.550 | -1.425 | 7.975 | ... | ... | -0.019692 |
| -0.018399 | ... | ... | 0.625 | 0.325 | 0.950 | 141000 | 7.325 | -1.500 | 8.825 | ... | ... | -0.017955 |
| -0.01678 | ... | ... | 0.500 | 0.275 | 0.775 | 142000 | 8.150 | -1.525 | 9.675 | ... | ... | -0.01635 |
| -0.015066 | ... | ... | 0.400 | 0.225 | 0.625 | 143000 | 8.975 | -1.600 | 10.575 | ... | ... | -0.014263 |
| -0.013354 | ... | ... | 0.300 | 0.200 | 0.500 | 144000 | 9.850 | -1.625 | 11.475 | ... | ... | -0.012569 |
| -0.011228 | ... | ... | 0.225 | 0.150 | 0.375 | 145000 | 10.750 | -1.650 | 12.400 | ... | ... | -0.011016 |
| -0.009817 | ... | ... | 0.175 | 0.125 | 0.300 | 146000 | 11.650 | -1.700 | 13.350 | ... | ... | -0.00916 |
| -0.008139 | ... | ... | 0.125 | 0.100 | 0.225 | 147000 | 12.575 | -1.725 | 14.300 | ... | ... | -0.007599 |
| -0.006889 | ... | ... | 0.100 | 0.075 | 0.175 | 148000 | 13.525 | -1.750 | 15.275 | ... | ... | -0.006492 |
| -0.005436 | ... | ... | 0.075 | 0.050 | 0.125 | 149000 | 14.475 | -1.775 | 16.250 | ... | ... | -0.005239 |
| -0.004652 | ... | ... | 0.050 | 0.050 | 0.100 | 150000 | 15.450 | -1.800 | 17.250 | ... | ... | -0.004649 |
| -0.003772 | ... | ... | 0.050 | 0.025 | 0.075 | 151000 | 16.425 | -1.800 | 18.225 | ... | ... | -0.004009 |
| -0.002772 | ... | ... | 0.025 | 0.025 | 0.050 | 152000 | 17.425 | -1.800 | 19.225 | ... | ... | -0.004201 |
| -0.002803 | ... | ... | 0.025 | 0.025 | 0.050 | 153000 | 18.400 | -1.825 | 20.225 | ... | ... | -0.003505 |
| -0.001617 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 19.400 | -1.825 | 21.225 | ... | ... | -0.003696 |
| -0.001632 | ... | ... | 0.013 | 0.013 | 0.025 | 155000 | 20.400 | -1.825 | 22.225 | ... | ... | -0.003886 |
| -0.001646 | ... | ... | 0.013 | 0.013 | 0.025 | 156000 | 21.400 | -1.825 | 23.225 | ... | ... | -0.004076 |
| -0.000934 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 22.400 | -1.825 | 24.225 | ... | ... | -0.004266 |
| -0.000941 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 23.400 | -1.825 | 25.225 | ... | ... | -0.004456 |
| -0.000947 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 24.400 | -1.825 | 26.225 | ... | ... | -0.004646 |
| -0.000953 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 25.400 | -1.825 | 27.225 | ... | ... | -0.004837 |
| -0.000959 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 26.400 | -1.825 | 28.225 | ... | ... | -0.005027 |
| -0.000965 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 27.400 | -1.825 | 29.225 | ... | ... | -0.005217 |
| -0.000971 | ... | ... | ... | ... | 0.013 | 163000 | 28.400 | ... | ... | ... | ... | -0.005406 |
| -0.000976 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 29.400 | -1.825 | 31.225 | ... | ... | -0.005596 |
| -0.000981 | ... | ... | ... | ... | 0.013 | 165000 | 30.400 | ... | ... | ... | ... | -0.005786 |
| -0.000986 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 31.400 | -1.825 | 33.225 | ... | ... | -0.005976 |
| -0.000996 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 33.400 | -1.825 | 35.225 | ... | ... | -0.006355 |
| -0.001005 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 35.400 | -1.825 | 37.225 | ... | ... | -0.006735 |
| -0.001013 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 37.400 | -1.825 | 39.225 | ... | ... | -0.007114 |
| -0.001021 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 39.400 | -1.825 | 41.225 | ... | ... | -0.007493 |
| -0.001029 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 41.400 | -1.825 | 43.225 | ... | ... | -0.007871 |
| -0.001036 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 43.400 | -1.825 | 45.225 | ... | ... | -0.00825 |
| -0.001043 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 45.400 | -1.825 | 47.225 | ... | ... | -0.008628 |
| -0.00105 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 47.400 | -1.825 | 49.225 | ... | ... | -0.009006 |
| -0.001056 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 49.400 | -1.825 | 51.225 | ... | ... | -0.009384 |
| -0.001063 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 51.400 | -1.825 | 53.225 | ... | ... | -0.009761 |
| -0.001069 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 53.400 | -1.825 | 55.225 | ... | ... | -0.010138 |
| -0.001074 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 55.400 | -1.825 | 57.225 | ... | ... | -0.010515 |
| -0.00108 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 57.400 | -1.825 | 59.225 | ... | ... | -0.010892 |
| -0.001085 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 59.400 | -1.825 | 61.225 | ... | ... | -0.011268 |
| -0.00109 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 61.400 | -1.825 | 63.225 | ... | ... | -0.011645 |
| -0.001095 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 63.400 | -1.825 | 65.225 | ... | ... | -0.012021 |
| -0.0011 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 65.400 | -1.825 | 67.225 | ... | ... | -0.012396 |
| -0.001105 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 67.400 | -1.825 | 69.225 | ... | ... | -0.012772 |
| -0.001109 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 69.400 | -1.825 | 71.225 | ... | ... | -0.013147 |
| -0.001114 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 71.400 | -1.825 | 73.225 | ... | ... | -0.013522 |
| -0.001118 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 73.400 | -1.825 | 75.225 | ... | ... | -0.013896 |
| -0.001122 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 75.400 | -1.825 | 77.225 | ... | ... | -0.014271 |
| -0.001126 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 77.400 | -1.825 | 79.225 | ... | ... | -0.014645 |
| -0.00113 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 79.400 | -1.825 | 81.225 | ... | ... | -0.015018 |
| -0.001134 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 81.400 | -1.825 | 83.225 | ... | ... | -0.015392 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.