Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.025089 | ... | ... | 75.050 | 5.950 | 81 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.006364 |
| -0.024499 | ... | ... | 73.050 | 5.950 | 79 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.006345 |
| -0.023905 | ... | ... | 71.050 | 5.950 | 77 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.006326 |
| -0.023308 | ... | ... | 69.050 | 5.950 | 75 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.006305 |
| -0.022708 | ... | ... | 67.050 | 5.950 | 73 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.006284 |
| -0.022105 | ... | ... | 65.050 | 5.950 | 71 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.006262 |
| -0.0215 | ... | ... | 63.050 | 5.950 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.006239 |
| -0.020893 | ... | ... | 61.050 | 5.950 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006215 |
| -0.020283 | ... | ... | 59.050 | 5.950 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.00619 |
| -0.019672 | ... | ... | 57.050 | 5.950 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.006164 |
| -0.019059 | ... | ... | 55.050 | 5.950 | 61 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.006137 |
| -0.018445 | ... | ... | 53.050 | 5.950 | 59 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.006109 |
| -0.017829 | ... | ... | 51.050 | 5.950 | 57 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.00608 |
| -0.017212 | ... | ... | 49.050 | 5.950 | 55 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.006049 |
| -0.016594 | ... | ... | 47.050 | 5.950 | 53 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.006018 |
| -0.016285 | ... | ... | 46.050 | 5.950 | 52 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.006002 |
| -0.015975 | ... | ... | 45.050 | 5.950 | 51 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005985 |
| -0.015665 | ... | ... | 44.050 | 5.950 | 50 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005969 |
| -0.015355 | ... | ... | 43.050 | 5.950 | 49 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005951 |
| -0.015044 | ... | ... | 42.050 | 5.950 | 48 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005933 |
| -0.014733 | ... | ... | 41.050 | 5.950 | 47 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005915 |
| -0.014422 | ... | ... | 40.050 | 5.950 | 46 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.005897 |
| -0.014111 | ... | ... | 39.050 | 5.950 | 45 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005878 |
| -0.0138 | ... | ... | 38.050 | 5.950 | 44 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005859 |
| -0.013488 | ... | ... | 37.050 | 5.950 | 43 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005839 |
| -0.013176 | ... | ... | 36.050 | 5.950 | 42 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005818 |
| -0.012864 | ... | ... | 35.050 | 5.950 | 41 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.005797 |
| -0.012552 | ... | ... | 34.050 | 5.950 | 40 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| -0.01224 | ... | ... | 33.050 | 5.950 | 39 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005754 |
| -0.011928 | ... | ... | 32.050 | 5.950 | 38 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005732 |
| -0.011615 | ... | ... | 31.050 | 5.950 | 37 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005709 |
| -0.011302 | ... | ... | 30.050 | 5.950 | 36 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005685 |
| -0.01099 | ... | ... | 29.050 | 5.950 | 35 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.00566 |
| -0.010677 | ... | ... | 28.050 | 5.950 | 34 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005635 |
| -0.010364 | ... | ... | 27.050 | 5.950 | 33 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.00561 |
| -0.010051 | ... | ... | 26.050 | 5.950 | 32 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005583 |
| -0.009738 | ... | ... | 25.050 | 5.950 | 31 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.005555 |
| -0.009425 | ... | ... | 24.050 | 5.950 | 30 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.005527 |
| -0.009111 | ... | ... | 23.050 | 5.950 | 29 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.005498 |
| -0.008798 | ... | ... | 22.050 | 5.950 | 28 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.005468 |
| -0.008485 | ... | ... | 21.050 | 5.950 | 27 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.005436 |
| -0.008171 | ... | ... | 20.050 | 5.950 | 26 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.005403 |
| -0.007858 | ... | ... | 19.050 | 5.950 | 25 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.005369 |
| -0.007544 | ... | ... | 18.050 | 5.950 | 24 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.005335 |
| -0.00723 | ... | ... | 17.050 | 5.950 | 23 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.005299 |
| -0.006916 | ... | ... | 16.050 | 5.950 | 22 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.00526 |
| -0.006602 | ... | ... | 15.050 | 5.950 | 21 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.005219 |
| -0.006288 | ... | ... | 14.050 | 5.950 | 20 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.005179 |
| -0.005974 | ... | ... | 13.050 | 5.950 | 19 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.005134 |
| -0.005659 | ... | ... | 12.050 | 5.950 | 18 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.005088 |
| -0.005345 | ... | ... | 11.050 | 5.950 | 17 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00504 |
| -0.005031 | ... | ... | 10.050 | 5.950 | 16 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004988 |
| -0.004717 | ... | ... | 9.050 | 5.950 | 15 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004933 |
| -0.004402 | ... | ... | 8.050 | 5.950 | 14 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.004875 |
| -0.004088 | ... | ... | 7.050 | 5.950 | 13 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004813 |
| -0.003773 | ... | ... | 6.050 | 5.950 | 12 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.004745 |
| -0.003459 | ... | ... | 5.050 | 5.950 | 11 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004672 |
| -0.003144 | ... | ... | 4.050 | 5.950 | 10 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.004593 |
| -0.00283 | ... | ... | 3.050 | 5.950 | 9 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004506 |
| -0.002515 | ... | ... | 2.050 | 5.950 | 8 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.004408 |
| -0.002201 | ... | ... | 1.050 | 5.950 | 7 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004299 |
| -0.001886 | ... | ... | 0.450 | 5.550 | 6 | 131000 | 0.013 | -0.388 | 0.400 | ... | ... | -0.004174 |
| -0.001572 | ... | ... | 0.125 | 4.875 | 5 | 132000 | 0.013 | -1.063 | 1.075 | ... | ... | -0.004027 |
| -0.001257 | ... | ... | 0.025 | 3.975 | 4 | 133000 | 0.013 | -1.963 | 1.975 | ... | ... | -0.00385 |
| -0.000943 | ... | ... | 0.013 | 2.988 | 3 | 134000 | 0.013 | -2.938 | 2.950 | ... | ... | -0.003625 |
| -0.000629 | ... | ... | 0.013 | 1.988 | 2 | 135000 | 0.025 | -3.925 | 3.950 | ... | ... | -0.005628 |
| -0.012446 | ... | ... | 0.013 | 1.088 | 1.100 | 136000 | 0.100 | -4.850 | 4.950 | ... | ... | -0.012453 |
| -0.021543 | ... | ... | 0.013 | 0.463 | 0.475 | 137000 | 0.475 | -5.475 | 5.950 | ... | ... | -0.021543 |
| -0.016419 | ... | ... | 0.013 | 0.138 | 0.150 | 138000 | 1.150 | -5.800 | 6.950 | ... | ... | -0.016401 |
| -0.005628 | ... | ... | 0.013 | 0.013 | 0.025 | 139000 | 2.025 | -5.925 | 7.950 | ... | ... | -0.005796 |
| -0.003625 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 3 | -5.950 | 8.950 | ... | ... | -0.000943 |
| -0.00385 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 4 | -5.950 | 9.950 | ... | ... | -0.001257 |
| -0.004027 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 5 | -5.950 | 10.950 | ... | ... | -0.001572 |
| -0.004174 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 6 | -5.950 | 11.950 | ... | ... | -0.001886 |
| -0.004299 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 7 | -5.950 | 12.950 | ... | ... | -0.002201 |
| -0.004408 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 8 | -5.950 | 13.950 | ... | ... | -0.002515 |
| -0.004506 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 9 | -5.950 | 14.950 | ... | ... | -0.00283 |
| -0.004593 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 10 | -5.950 | 15.950 | ... | ... | -0.003144 |
| -0.004673 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 11 | -5.950 | 16.950 | ... | ... | -0.003459 |
| -0.004745 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 12 | -5.950 | 17.950 | ... | ... | -0.003773 |
| -0.004813 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 13 | -5.950 | 18.950 | ... | ... | -0.004088 |
| -0.004875 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 14 | -5.950 | 19.950 | ... | ... | -0.004402 |
| -0.004934 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 15 | -5.950 | 20.950 | ... | ... | -0.004717 |
| -0.004988 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 16 | -5.950 | 21.950 | ... | ... | -0.005031 |
| -0.00504 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 17 | -5.950 | 22.950 | ... | ... | -0.005345 |
| -0.005089 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 18 | -5.950 | 23.950 | ... | ... | -0.00566 |
| -0.005135 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 19 | -5.950 | 24.950 | ... | ... | -0.005974 |
| -0.005179 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 20 | -5.950 | 25.950 | ... | ... | -0.006288 |
| -0.00522 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 21 | -5.950 | 26.950 | ... | ... | -0.006603 |
| -0.00526 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 22 | -5.950 | 27.950 | ... | ... | -0.006917 |
| -0.005299 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 23 | -5.950 | 28.950 | ... | ... | -0.007231 |
| -0.005336 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 24 | -5.950 | 29.950 | ... | ... | -0.007545 |
| -0.00537 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 25 | -5.950 | 30.950 | ... | ... | -0.007859 |
| -0.005404 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 26 | -5.950 | 31.950 | ... | ... | -0.008173 |
| -0.005437 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 27 | -5.950 | 32.950 | ... | ... | -0.008487 |
| -0.00547 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 28 | -5.950 | 33.950 | ... | ... | -0.008801 |
| -0.005499 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 29 | -5.950 | 34.950 | ... | ... | -0.009115 |
| -0.005528 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 30 | -5.950 | 35.950 | ... | ... | -0.009429 |
| -0.005556 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 31 | -5.950 | 36.950 | ... | ... | -0.009743 |
| -0.005585 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 32 | -5.950 | 37.950 | ... | ... | -0.010057 |
| -0.005612 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 33 | -5.950 | 38.950 | ... | ... | -0.010371 |
| -0.005638 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 34 | -5.950 | 39.950 | ... | ... | -0.010684 |
| -0.005663 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 35 | -5.950 | 40.950 | ... | ... | -0.010998 |
| -0.005711 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 37 | -5.950 | 42.950 | ... | ... | -0.011625 |
| -0.005758 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 39 | -5.950 | 44.950 | ... | ... | -0.012251 |
| -0.005801 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 41 | -5.950 | 46.950 | ... | ... | -0.012878 |
| -0.005843 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 43 | -5.950 | 48.950 | ... | ... | -0.013505 |
| -0.005883 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 45 | -5.950 | 50.950 | ... | ... | -0.014131 |
| -0.00592 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 47 | -5.950 | 52.950 | ... | ... | -0.014757 |
| -0.005957 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 49 | -5.950 | 54.950 | ... | ... | -0.015384 |
| -0.005992 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 51 | -5.950 | 56.950 | ... | ... | -0.01601 |
| -0.006027 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 53 | -5.950 | 58.950 | ... | ... | -0.016635 |
| -0.006059 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 55 | -5.950 | 60.950 | ... | ... | -0.017261 |
| -0.00609 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 57 | -5.950 | 62.950 | ... | ... | -0.017886 |
| -0.00612 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59 | -5.950 | 64.950 | ... | ... | -0.018511 |
| -0.00615 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61 | -5.950 | 66.950 | ... | ... | -0.019136 |
| -0.006179 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63 | -5.950 | 68.950 | ... | ... | -0.019761 |
| -0.006207 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65 | -5.950 | 70.950 | ... | ... | -0.020385 |
| -0.006233 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67 | -5.950 | 72.950 | ... | ... | -0.02101 |
| -0.006258 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69 | -5.950 | 74.950 | ... | ... | -0.021634 |
| -0.006284 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71 | -5.950 | 76.950 | ... | ... | -0.022257 |
| -0.006308 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73 | -5.950 | 78.950 | ... | ... | -0.022881 |
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.