Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.022836 | ... | ... | 76.875 | 0 | 76.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005348 |
| -0.022269 | ... | ... | 74.875 | 0 | 74.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005331 |
| -0.021698 | ... | ... | 72.875 | 0 | 72.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005313 |
| -0.021124 | ... | ... | 70.875 | 0 | 70.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005294 |
| -0.020548 | ... | ... | 68.875 | 0 | 68.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005275 |
| -0.019969 | ... | ... | 66.875 | 0 | 66.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005255 |
| -0.019388 | ... | ... | 64.875 | 0 | 64.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005234 |
| -0.018804 | ... | ... | 62.875 | 0 | 62.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005212 |
| -0.018219 | ... | ... | 60.875 | 0 | 60.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005189 |
| -0.017632 | ... | ... | 58.875 | 0 | 58.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005166 |
| -0.017043 | ... | ... | 56.875 | 0 | 56.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.005142 |
| -0.016453 | ... | ... | 54.875 | 0 | 54.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005115 |
| -0.015862 | ... | ... | 52.875 | 0 | 52.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005089 |
| -0.01527 | ... | ... | 50.875 | 0 | 50.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005061 |
| -0.014677 | ... | ... | 48.875 | 0 | 48.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005033 |
| -0.014379 | ... | ... | 47.875 | 0 | 47.875 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005017 |
| -0.014082 | ... | ... | 46.875 | 0 | 46.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005002 |
| -0.013784 | ... | ... | 45.875 | 0 | 45.875 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.004986 |
| -0.013486 | ... | ... | 44.875 | 0 | 44.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.00497 |
| -0.013188 | ... | ... | 43.875 | 0 | 43.875 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.004954 |
| -0.01289 | ... | ... | 42.875 | 0 | 42.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.004937 |
| -0.012591 | ... | ... | 41.875 | 0 | 41.875 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00492 |
| -0.012293 | ... | ... | 40.875 | 0 | 40.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.004902 |
| -0.011994 | ... | ... | 39.875 | 0 | 39.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.004884 |
| -0.011694 | ... | ... | 38.875 | 0 | 38.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.004866 |
| -0.011395 | ... | ... | 37.875 | 0 | 37.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.004847 |
| -0.011096 | ... | ... | 36.875 | 0 | 36.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.004828 |
| -0.010796 | ... | ... | 35.875 | 0 | 35.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.004807 |
| -0.010497 | ... | ... | 34.875 | 0 | 34.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.004786 |
| -0.010197 | ... | ... | 33.875 | 0 | 33.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.004765 |
| -0.009897 | ... | ... | 32.875 | 0 | 32.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.004743 |
| -0.009597 | ... | ... | 31.875 | 0 | 31.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.004721 |
| -0.009297 | ... | ... | 30.875 | 0 | 30.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.004697 |
| -0.008997 | ... | ... | 29.875 | 0 | 29.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.004673 |
| -0.008697 | ... | ... | 28.875 | 0 | 28.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.004648 |
| -0.008396 | ... | ... | 27.875 | 0 | 27.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.004623 |
| -0.008096 | ... | ... | 26.875 | 0 | 26.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004596 |
| -0.007796 | ... | ... | 25.875 | 0 | 25.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004568 |
| -0.007495 | ... | ... | 24.875 | 0 | 24.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004539 |
| -0.007194 | ... | ... | 23.875 | 0 | 23.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.00451 |
| -0.006894 | ... | ... | 22.875 | 0 | 22.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004479 |
| -0.006593 | ... | ... | 21.875 | 0 | 21.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004446 |
| -0.006292 | ... | ... | 20.875 | 0 | 20.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004412 |
| -0.00599 | ... | ... | 19.875 | 0 | 19.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004377 |
| -0.005689 | ... | ... | 18.875 | 0 | 18.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004339 |
| -0.005388 | ... | ... | 17.875 | 0 | 17.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.0043 |
| -0.005087 | ... | ... | 16.875 | 0 | 16.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004259 |
| -0.004786 | ... | ... | 15.875 | 0 | 15.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004215 |
| -0.004484 | ... | ... | 14.875 | 0 | 14.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004168 |
| -0.004183 | ... | ... | 13.875 | 0 | 13.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004118 |
| -0.003881 | ... | ... | 12.875 | 0 | 12.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004065 |
| -0.00358 | ... | ... | 11.875 | 0 | 11.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004007 |
| -0.003279 | ... | ... | 10.875 | 0 | 10.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.003945 |
| -0.002977 | ... | ... | 9.875 | 0 | 9.875 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.003877 |
| -0.002676 | ... | ... | 8.875 | 0 | 8.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.003803 |
| -0.002374 | ... | ... | 7.875 | 0 | 7.875 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.003719 |
| -0.002072 | ... | ... | 6.875 | 0 | 6.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003624 |
| -0.001771 | ... | ... | 5.875 | 0 | 5.875 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.003517 |
| -0.001469 | ... | ... | 4.875 | 0 | 4.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.00339 |
| -0.001168 | ... | ... | 3.875 | 0 | 3.875 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.003236 |
| -0.000867 | ... | ... | 2.875 | 0 | 2.875 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00304 |
| -0.004835 | ... | ... | 1.875 | 0.025 | 1.900 | 131000 | 0.025 | 0 | 0.025 | ... | ... | -0.004685 |
| -0.01476 | ... | ... | 1.075 | -0.025 | 1.050 | 132000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.014782 |
| -0.019476 | ... | ... | 0.475 | -0.025 | 0.450 | 133000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.01947 |
| -0.012737 | ... | ... | 0.150 | -0.025 | 0.125 | 134000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.012726 |
| -0.004834 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.150 | 0 | 2.150 | ... | ... | -0.005017 |
| -0.003094 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.125 | 0 | 3.125 | ... | ... | -0.000942 |
| -0.003278 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.125 | 0 | 4.125 | ... | ... | -0.001243 |
| -0.003424 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.125 | 0 | 5.125 | ... | ... | -0.001545 |
| -0.003546 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.125 | 0 | 6.125 | ... | ... | -0.001846 |
| -0.003649 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.125 | 0 | 7.125 | ... | ... | -0.002148 |
| -0.00374 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.125 | 0 | 8.125 | ... | ... | -0.002449 |
| -0.003822 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.125 | 0 | 9.125 | ... | ... | -0.002751 |
| -0.003895 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.125 | 0 | 10.125 | ... | ... | -0.003052 |
| -0.003961 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.125 | 0 | 11.125 | ... | ... | -0.003354 |
| -0.004022 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.125 | 0 | 12.125 | ... | ... | -0.003655 |
| -0.004079 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.125 | 0 | 13.125 | ... | ... | -0.003957 |
| -0.004131 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.125 | 0 | 14.125 | ... | ... | -0.004258 |
| -0.00418 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.125 | 0 | 15.125 | ... | ... | -0.00456 |
| -0.004226 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.125 | 0 | 16.125 | ... | ... | -0.004861 |
| -0.004269 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.125 | 0 | 17.125 | ... | ... | -0.005162 |
| -0.00431 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.125 | 0 | 18.125 | ... | ... | -0.005464 |
| -0.004349 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.125 | 0 | 19.125 | ... | ... | -0.005765 |
| -0.004386 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.125 | 0 | 20.125 | ... | ... | -0.006066 |
| -0.004421 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.125 | 0 | 21.125 | ... | ... | -0.006368 |
| -0.004455 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.125 | 0 | 22.125 | ... | ... | -0.006669 |
| -0.004487 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.125 | 0 | 23.125 | ... | ... | -0.00697 |
| -0.004518 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.125 | 0 | 24.125 | ... | ... | -0.007271 |
| -0.004547 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.125 | 0 | 25.125 | ... | ... | -0.007572 |
| -0.004576 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.125 | 0 | 26.125 | ... | ... | -0.007873 |
| -0.004604 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.125 | 0 | 27.125 | ... | ... | -0.008174 |
| -0.004631 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.125 | 0 | 28.125 | ... | ... | -0.008475 |
| -0.004656 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.125 | 0 | 29.125 | ... | ... | -0.008776 |
| -0.00468 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.125 | 0 | 30.125 | ... | ... | -0.009077 |
| -0.004704 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.125 | 0 | 31.125 | ... | ... | -0.009378 |
| -0.004728 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.125 | 0 | 32.125 | ... | ... | -0.009678 |
| -0.004751 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.125 | 0 | 33.125 | ... | ... | -0.009979 |
| -0.004773 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.125 | 0 | 34.125 | ... | ... | -0.01028 |
| -0.004794 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.125 | 0 | 35.125 | ... | ... | -0.01058 |
| -0.004814 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.125 | 0 | 36.125 | ... | ... | -0.010881 |
| -0.004834 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.125 | 0 | 37.125 | ... | ... | -0.011181 |
| -0.004854 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.125 | 0 | 38.125 | ... | ... | -0.011482 |
| -0.004874 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.125 | 0 | 39.125 | ... | ... | -0.011782 |
| -0.00491 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.125 | 0 | 41.125 | ... | ... | -0.012383 |
| -0.004945 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.125 | 0 | 43.125 | ... | ... | -0.012983 |
| -0.004979 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.125 | 0 | 45.125 | ... | ... | -0.013584 |
| -0.005011 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.125 | 0 | 47.125 | ... | ... | -0.014184 |
| -0.005042 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.125 | 0 | 49.125 | ... | ... | -0.014784 |
| -0.005072 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.125 | 0 | 51.125 | ... | ... | -0.015384 |
| -0.005101 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.125 | 0 | 53.125 | ... | ... | -0.015983 |
| -0.005128 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.125 | 0 | 55.125 | ... | ... | -0.016583 |
| -0.005154 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.125 | 0 | 57.125 | ... | ... | -0.017182 |
| -0.005179 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.125 | 0 | 59.125 | ... | ... | -0.017781 |
| -0.005205 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.125 | 0 | 61.125 | ... | ... | -0.01838 |
| -0.005229 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.125 | 0 | 63.125 | ... | ... | -0.018978 |
| -0.005252 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.125 | 0 | 65.125 | ... | ... | -0.019576 |
| -0.005274 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.125 | 0 | 67.125 | ... | ... | -0.020174 |
| -0.005296 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.125 | 0 | 69.125 | ... | ... | -0.020772 |
| -0.005317 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.125 | 0 | 71.125 | ... | ... | -0.021369 |
| -0.005338 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.125 | 0 | 73.125 | ... | ... | -0.021967 |
| -0.005358 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.125 | 0 | 75.125 | ... | ... | -0.022564 |
| -0.005378 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.125 | 0 | 77.125 | ... | ... | -0.02316 |
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.