Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.007641 | ... | ... | 76 | -0.500 | 75.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003656 |
| 0.007441 | ... | ... | 74 | -0.500 | 73.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003644 |
| 0.007241 | ... | ... | 72 | -0.500 | 71.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003632 |
| 0.007041 | ... | ... | 70 | -0.500 | 69.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.003619 |
| 0.006842 | ... | ... | 68 | -0.500 | 67.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.003606 |
| 0.006642 | ... | ... | 66 | -0.500 | 65.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.003592 |
| 0.006442 | ... | ... | 64 | -0.500 | 63.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.003578 |
| 0.006242 | ... | ... | 62 | -0.500 | 61.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.003562 |
| 0.006043 | ... | ... | 60 | -0.500 | 59.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.003547 |
| 0.005843 | ... | ... | 58 | -0.500 | 57.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.003531 |
| 0.005643 | ... | ... | 56 | -0.500 | 55.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.003514 |
| 0.005443 | ... | ... | 54 | -0.500 | 53.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.003496 |
| 0.005244 | ... | ... | 52 | -0.500 | 51.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.003478 |
| 0.005044 | ... | ... | 50 | -0.500 | 49.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.003459 |
| 0.004844 | ... | ... | 48 | -0.500 | 47.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.003439 |
| 0.004744 | ... | ... | 47 | -0.500 | 46.500 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.003428 |
| 0.004644 | ... | ... | 46 | -0.500 | 45.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.003418 |
| 0.004544 | ... | ... | 45 | -0.500 | 44.500 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.003407 |
| 0.004445 | ... | ... | 44 | -0.500 | 43.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.003396 |
| 0.004345 | ... | ... | 43 | -0.500 | 42.500 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.003385 |
| 0.004245 | ... | ... | 42 | -0.500 | 41.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.003373 |
| 0.004145 | ... | ... | 41 | -0.500 | 40.500 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.003361 |
| 0.004045 | ... | ... | 40 | -0.500 | 39.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.003349 |
| 0.003945 | ... | ... | 39 | -0.500 | 38.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.003336 |
| 0.003845 | ... | ... | 38 | -0.500 | 37.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.003324 |
| 0.003745 | ... | ... | 37 | -0.500 | 36.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.003311 |
| 0.003646 | ... | ... | 36 | -0.500 | 35.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.003297 |
| 0.003546 | ... | ... | 35 | -0.500 | 34.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.003283 |
| 0.003446 | ... | ... | 34 | -0.500 | 33.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.003269 |
| 0.003346 | ... | ... | 33 | -0.500 | 32.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.003254 |
| 0.003246 | ... | ... | 32 | -0.500 | 31.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.003239 |
| 0.003146 | ... | ... | 31 | -0.500 | 30.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.003223 |
| 0.003046 | ... | ... | 30 | -0.500 | 29.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.003207 |
| 0.002946 | ... | ... | 29 | -0.500 | 28.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.00319 |
| 0.002847 | ... | ... | 28 | -0.500 | 27.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.003173 |
| 0.002747 | ... | ... | 27 | -0.500 | 26.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.003156 |
| 0.002647 | ... | ... | 26 | -0.500 | 25.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.003137 |
| 0.002547 | ... | ... | 25 | -0.500 | 24.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.003117 |
| 0.002447 | ... | ... | 24 | -0.500 | 23.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.003098 |
| 0.002347 | ... | ... | 23 | -0.500 | 22.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.003077 |
| 0.002247 | ... | ... | 22 | -0.500 | 21.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.003055 |
| 0.002147 | ... | ... | 21 | -0.500 | 20.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.003032 |
| 0.002048 | ... | ... | 20 | -0.500 | 19.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.003009 |
| 0.001948 | ... | ... | 19 | -0.500 | 18.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.002985 |
| 0.001848 | ... | ... | 18 | -0.500 | 17.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.002958 |
| 0.001748 | ... | ... | 17 | -0.500 | 16.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.002931 |
| 0.001648 | ... | ... | 16 | -0.500 | 15.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.002902 |
| 0.001548 | ... | ... | 15 | -0.500 | 14.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.002871 |
| 0.001448 | ... | ... | 14 | -0.500 | 13.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.002839 |
| 0.001348 | ... | ... | 13 | -0.500 | 12.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.002804 |
| 0.001248 | ... | ... | 12 | -0.500 | 11.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.002766 |
| 0.001149 | ... | ... | 11 | -0.500 | 10.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.002725 |
| 0.001049 | ... | ... | 10 | -0.500 | 9.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.002682 |
| 0.000949 | ... | ... | 9 | -0.500 | 8.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.002633 |
| 0.000849 | ... | ... | 8 | -0.500 | 7.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00258 |
| 0.000749 | ... | ... | 7 | -0.500 | 6.500 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.002521 |
| 0.000649 | ... | ... | 6 | -0.500 | 5.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.002453 |
| 0.000549 | ... | ... | 5 | -0.500 | 4.500 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.002375 |
| 0.000449 | ... | ... | 4 | -0.500 | 3.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.002282 |
| 0.00035 | ... | ... | 3.025 | -0.500 | 2.525 | 129000 | 0.025 | 0 | 0.025 | ... | ... | -0.003724 |
| 0.00025 | ... | ... | 2.075 | -0.450 | 1.625 | 130000 | 0.125 | 0.050 | 0.075 | ... | ... | -0.011142 |
| 0.00015 | ... | ... | 1.250 | -0.350 | 0.900 | 131000 | 0.400 | 0.150 | 0.250 | ... | ... | -0.021088 |
| 0.00005 | ... | ... | 0.625 | -0.225 | 0.400 | 132000 | 0.900 | 0.275 | 0.625 | ... | ... | -0.029243 |
| -0.006725 | 0.925 | 0.925 | 0.125 | ... | ... | 133000 | ... | ... | 1.625 | 1.300 | 1.300 | -0.035268 |
| -0.003027 | ... | ... | 0.075 | -0.050 | 0.025 | 134000 | 2.525 | 0.450 | 2.075 | ... | ... | -0.040991 |
| -0.002017 | ... | ... | 0.025 | -0.013 | 0.013 | 135000 | 3.500 | 0.475 | 3.025 | ... | ... | -0.04646 |
| -0.002167 | ... | ... | 0.013 | 0 | 0.013 | 136000 | ... | ... | 4.500 | 3.788 | 3.788 | -0.051474 |
| -0.002282 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 5.500 | 0.500 | 5 | ... | ... | -0.05571 |
| -0.002375 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 6.500 | 0.500 | 6 | ... | ... | -0.059393 |
| -0.002453 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 7.500 | 0.500 | 7 | ... | ... | -0.062662 |
| -0.002521 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 8.500 | 0.500 | 8 | ... | ... | -0.065609 |
| -0.00258 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 9.500 | 0.500 | 9 | ... | ... | -0.068295 |
| -0.002633 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 10.500 | 0.500 | 10 | ... | ... | -0.070767 |
| -0.002682 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 11.500 | 0.500 | 11 | ... | ... | -0.073061 |
| -0.002725 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 12.500 | 0.500 | 12 | ... | ... | -0.075202 |
| -0.002767 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 13.500 | 0.500 | 13 | ... | ... | -0.077211 |
| -0.002804 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 14.500 | 0.500 | 14 | ... | ... | -0.079106 |
| -0.002839 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 15.500 | 0.500 | 15 | ... | ... | -0.080901 |
| -0.002871 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 16.500 | 0.500 | 16 | ... | ... | -0.082605 |
| -0.002902 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 17.500 | 0.500 | 17 | ... | ... | -0.08423 |
| -0.002931 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 18.500 | 0.500 | 18 | ... | ... | -0.085784 |
| -0.002959 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 19.500 | 0.500 | 19 | ... | ... | -0.087272 |
| -0.002985 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 20.500 | 0.500 | 20 | ... | ... | -0.088702 |
| -0.003009 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 21.500 | 0.500 | 21 | ... | ... | -0.090078 |
| -0.003033 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 22.500 | 0.500 | 22 | ... | ... | -0.091403 |
| -0.003056 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 23.500 | 0.500 | 23 | ... | ... | -0.092685 |
| -0.003078 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 24.500 | 0.500 | 24 | ... | ... | -0.093925 |
| -0.003098 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 25.500 | 0.500 | 25 | ... | ... | -0.095124 |
| -0.003118 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 26.500 | 0.500 | 26 | ... | ... | -0.096289 |
| -0.003137 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 27.500 | 0.500 | 27 | ... | ... | -0.09742 |
| -0.003156 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 28.500 | 0.500 | 28 | ... | ... | -0.098519 |
| -0.003174 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 29.500 | 0.500 | 29 | ... | ... | -0.09959 |
| -0.003191 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 30.500 | 0.500 | 30 | ... | ... | -0.100632 |
| -0.003208 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 31.500 | 0.500 | 31 | ... | ... | -0.101649 |
| -0.003224 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 32.500 | 0.500 | 32 | ... | ... | -0.102641 |
| -0.00324 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 33.500 | 0.500 | 33 | ... | ... | -0.103611 |
| -0.003256 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 34.500 | 0.500 | 34 | ... | ... | -0.10456 |
| -0.00327 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 35.500 | 0.500 | 35 | ... | ... | -0.105487 |
| -0.003284 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 36.500 | 0.500 | 36 | ... | ... | -0.106395 |
| -0.003298 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 37.500 | 0.500 | 37 | ... | ... | -0.107284 |
| -0.003312 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 38.500 | 0.500 | 38 | ... | ... | -0.108156 |
| -0.003326 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 39.500 | 0.500 | 39 | ... | ... | -0.109012 |
| -0.003339 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 40.500 | 0.500 | 40 | ... | ... | -0.109852 |
| -0.003364 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 42.500 | 0.500 | 42 | ... | ... | -0.111486 |
| -0.003387 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 44.500 | 0.500 | 44 | ... | ... | -0.113065 |
| -0.00341 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 46.500 | 0.500 | 46 | ... | ... | -0.114593 |
| -0.003432 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 48.500 | 0.500 | 48 | ... | ... | -0.116074 |
| -0.003453 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 50.500 | 0.500 | 50 | ... | ... | -0.117513 |
| -0.003473 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 52.500 | 0.500 | 52 | ... | ... | -0.118912 |
| -0.003493 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 54.500 | 0.500 | 54 | ... | ... | -0.120274 |
| -0.003511 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 56.500 | 0.500 | 56 | ... | ... | -0.121601 |
| -0.003529 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 58.500 | 0.500 | 58 | ... | ... | -0.122896 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 60.500 | 0.500 | 60 | ... | ... | -0.124162 |
| -0.003563 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 62.500 | 0.500 | 62 | ... | ... | -0.125399 |
| -0.00358 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 64.500 | 0.500 | 64 | ... | ... | -0.12661 |
| -0.003596 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 66.500 | 0.500 | 66 | ... | ... | -0.127796 |
| -0.003611 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 68.500 | 0.500 | 68 | ... | ... | -0.128959 |
| -0.003626 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.500 | 0.500 | 70 | ... | ... | -0.130099 |
| -0.00364 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.500 | 0.500 | 72 | ... | ... | -0.131219 |
| -0.003654 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.500 | 0.500 | 74 | ... | ... | -0.132319 |
| -0.003668 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.500 | 0.500 | 76 | ... | ... | -0.1334 |
| -0.003681 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.500 | 0.500 | 78 | ... | ... | -0.134464 |
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.