Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.023339 | ... | ... | 76.875 | 0 | 76.875 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.005793 |
| -0.022758 | ... | ... | 74.875 | 0 | 74.875 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.005775 |
| -0.022174 | ... | ... | 72.875 | 0 | 72.875 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.005756 |
| -0.021588 | ... | ... | 70.875 | 0 | 70.875 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.005736 |
| -0.020998 | ... | ... | 68.875 | 0 | 68.875 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.005715 |
| -0.020406 | ... | ... | 66.875 | 0 | 66.875 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005693 |
| -0.019812 | ... | ... | 64.875 | 0 | 64.875 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005671 |
| -0.019215 | ... | ... | 62.875 | 0 | 62.875 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.005647 |
| -0.018617 | ... | ... | 60.875 | 0 | 60.875 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.005622 |
| -0.018017 | ... | ... | 58.875 | 0 | 58.875 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.005596 |
| -0.017415 | ... | ... | 56.875 | 0 | 56.875 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.00557 |
| -0.016812 | ... | ... | 54.875 | 0 | 54.875 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.005542 |
| -0.016208 | ... | ... | 52.875 | 0 | 52.875 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.005513 |
| -0.015602 | ... | ... | 50.875 | 0 | 50.875 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.005483 |
| -0.014995 | ... | ... | 48.875 | 0 | 48.875 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.005452 |
| -0.014692 | ... | ... | 47.875 | 0 | 47.875 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.005436 |
| -0.014388 | ... | ... | 46.875 | 0 | 46.875 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.005419 |
| -0.014083 | ... | ... | 45.875 | 0 | 45.875 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.005402 |
| -0.013779 | ... | ... | 44.875 | 0 | 44.875 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.005385 |
| -0.013474 | ... | ... | 43.875 | 0 | 43.875 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.005367 |
| -0.013169 | ... | ... | 42.875 | 0 | 42.875 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.005349 |
| -0.012864 | ... | ... | 41.875 | 0 | 41.875 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.00533 |
| -0.012559 | ... | ... | 40.875 | 0 | 40.875 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.005311 |
| -0.012254 | ... | ... | 39.875 | 0 | 39.875 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.005291 |
| -0.011949 | ... | ... | 38.875 | 0 | 38.875 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.005271 |
| -0.011643 | ... | ... | 37.875 | 0 | 37.875 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.005251 |
| -0.011337 | ... | ... | 36.875 | 0 | 36.875 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.00523 |
| -0.011031 | ... | ... | 35.875 | 0 | 35.875 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.005208 |
| -0.010725 | ... | ... | 34.875 | 0 | 34.875 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.005185 |
| -0.010419 | ... | ... | 33.875 | 0 | 33.875 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.005162 |
| -0.010112 | ... | ... | 32.875 | 0 | 32.875 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.005138 |
| -0.009806 | ... | ... | 31.875 | 0 | 31.875 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.005114 |
| -0.009499 | ... | ... | 30.875 | 0 | 30.875 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.005089 |
| -0.009192 | ... | ... | 29.875 | 0 | 29.875 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.005063 |
| -0.008885 | ... | ... | 28.875 | 0 | 28.875 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.005036 |
| -0.008578 | ... | ... | 27.875 | 0 | 27.875 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.005008 |
| -0.008271 | ... | ... | 26.875 | 0 | 26.875 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.004979 |
| -0.007964 | ... | ... | 25.875 | 0 | 25.875 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.004949 |
| -0.007657 | ... | ... | 24.875 | 0 | 24.875 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.004918 |
| -0.007349 | ... | ... | 23.875 | 0 | 23.875 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.004886 |
| -0.007042 | ... | ... | 22.875 | 0 | 22.875 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004852 |
| -0.006735 | ... | ... | 21.875 | 0 | 21.875 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.004817 |
| -0.006427 | ... | ... | 20.875 | 0 | 20.875 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.004779 |
| -0.006119 | ... | ... | 19.875 | 0 | 19.875 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.004742 |
| -0.005812 | ... | ... | 18.875 | 0 | 18.875 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004701 |
| -0.005504 | ... | ... | 17.875 | 0 | 17.875 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
| -0.005197 | ... | ... | 16.875 | 0 | 16.875 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004614 |
| -0.004889 | ... | ... | 15.875 | 0 | 15.875 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.004566 |
| -0.004581 | ... | ... | 14.875 | 0 | 14.875 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004516 |
| -0.004274 | ... | ... | 13.875 | 0 | 13.875 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.004461 |
| -0.003966 | ... | ... | 12.875 | 0 | 12.875 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
| -0.003658 | ... | ... | 11.875 | 0 | 11.875 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.004341 |
| -0.00335 | ... | ... | 10.875 | 0 | 10.875 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
| -0.003042 | ... | ... | 9.875 | 0 | 9.875 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.0042 |
| -0.002734 | ... | ... | 8.875 | 0 | 8.875 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.00412 |
| -0.002426 | ... | ... | 7.875 | 0 | 7.875 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.004029 |
| -0.002118 | ... | ... | 6.875 | 0 | 6.875 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
| -0.00181 | ... | ... | 5.875 | 0 | 5.875 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.00381 |
| -0.001502 | ... | ... | 4.875 | 0 | 4.875 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.003672 |
| -0.001194 | ... | ... | 3.875 | 0 | 3.875 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
| -0.000886 | ... | ... | 2.875 | 0 | 2.875 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.003293 |
| -0.005227 | ... | ... | 1.875 | 0.025 | 1.900 | 131000 | 0.025 | 0 | 0.025 | ... | ... | -0.005076 |
| -0.015993 | ... | ... | 1.075 | -0.025 | 1.050 | 132000 | 0.175 | -0.025 | 0.200 | ... | ... | -0.016016 |
| -0.021103 | ... | ... | 0.475 | -0.025 | 0.450 | 133000 | 0.575 | -0.025 | 0.600 | ... | ... | -0.021097 |
| -0.0138 | ... | ... | 0.150 | -0.025 | 0.125 | 134000 | 1.250 | -0.025 | 1.275 | ... | ... | -0.013789 |
| -0.005237 | ... | ... | 0.025 | 0 | 0.025 | 135000 | 2.150 | 0 | 2.150 | ... | ... | -0.005421 |
| -0.003352 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 3.125 | 0 | 3.125 | ... | ... | -0.000963 |
| -0.003551 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 4.125 | 0 | 4.125 | ... | ... | -0.001271 |
| -0.003709 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 5.125 | 0 | 5.125 | ... | ... | -0.001579 |
| -0.003841 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 6.125 | 0 | 6.125 | ... | ... | -0.001887 |
| -0.003954 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 7.125 | 0 | 7.125 | ... | ... | -0.002195 |
| -0.004052 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 8.125 | 0 | 8.125 | ... | ... | -0.002503 |
| -0.004141 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 9.125 | 0 | 9.125 | ... | ... | -0.002811 |
| -0.00422 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 10.125 | 0 | 10.125 | ... | ... | -0.00312 |
| -0.004291 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 11.125 | 0 | 11.125 | ... | ... | -0.003428 |
| -0.004358 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 12.125 | 0 | 12.125 | ... | ... | -0.003736 |
| -0.004419 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 13.125 | 0 | 13.125 | ... | ... | -0.004043 |
| -0.004475 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 14.125 | 0 | 14.125 | ... | ... | -0.004351 |
| -0.004529 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 15.125 | 0 | 15.125 | ... | ... | -0.004659 |
| -0.004578 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 16.125 | 0 | 16.125 | ... | ... | -0.004967 |
| -0.004625 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 17.125 | 0 | 17.125 | ... | ... | -0.005274 |
| -0.00467 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 18.125 | 0 | 18.125 | ... | ... | -0.005582 |
| -0.004712 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 19.125 | 0 | 19.125 | ... | ... | -0.00589 |
| -0.004752 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 20.125 | 0 | 20.125 | ... | ... | -0.006197 |
| -0.00479 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 21.125 | 0 | 21.125 | ... | ... | -0.006505 |
| -0.004826 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 22.125 | 0 | 22.125 | ... | ... | -0.006812 |
| -0.004862 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 23.125 | 0 | 23.125 | ... | ... | -0.00712 |
| -0.004895 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 24.125 | 0 | 24.125 | ... | ... | -0.007428 |
| -0.004926 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 25.125 | 0 | 25.125 | ... | ... | -0.007735 |
| -0.004957 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 26.125 | 0 | 26.125 | ... | ... | -0.008043 |
| -0.004988 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 27.125 | 0 | 27.125 | ... | ... | -0.00835 |
| -0.005017 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 28.125 | 0 | 28.125 | ... | ... | -0.008658 |
| -0.005044 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.125 | 0 | 29.125 | ... | ... | -0.008965 |
| -0.00507 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 30.125 | 0 | 30.125 | ... | ... | -0.009273 |
| -0.005096 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.125 | 0 | 31.125 | ... | ... | -0.00958 |
| -0.005122 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 32.125 | 0 | 32.125 | ... | ... | -0.009888 |
| -0.005147 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.125 | 0 | 33.125 | ... | ... | -0.010195 |
| -0.005171 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 34.125 | 0 | 34.125 | ... | ... | -0.010502 |
| -0.005193 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.125 | 0 | 35.125 | ... | ... | -0.010809 |
| -0.005215 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 36.125 | 0 | 36.125 | ... | ... | -0.011117 |
| -0.005237 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.125 | 0 | 37.125 | ... | ... | -0.011424 |
| -0.005259 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 38.125 | 0 | 38.125 | ... | ... | -0.011731 |
| -0.00528 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.125 | 0 | 39.125 | ... | ... | -0.012038 |
| -0.00532 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.125 | 0 | 41.125 | ... | ... | -0.012652 |
| -0.005358 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.125 | 0 | 43.125 | ... | ... | -0.013266 |
| -0.005394 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.125 | 0 | 45.125 | ... | ... | -0.013879 |
| -0.005429 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.125 | 0 | 47.125 | ... | ... | -0.014492 |
| -0.005462 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.125 | 0 | 49.125 | ... | ... | -0.015106 |
| -0.005495 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.125 | 0 | 51.125 | ... | ... | -0.015718 |
| -0.005526 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.125 | 0 | 53.125 | ... | ... | -0.016331 |
| -0.005556 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.125 | 0 | 55.125 | ... | ... | -0.016943 |
| -0.005584 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.125 | 0 | 57.125 | ... | ... | -0.017555 |
| -0.005611 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.125 | 0 | 59.125 | ... | ... | -0.018167 |
| -0.005638 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.125 | 0 | 61.125 | ... | ... | -0.018778 |
| -0.005665 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.125 | 0 | 63.125 | ... | ... | -0.01939 |
| -0.00569 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.125 | 0 | 65.125 | ... | ... | -0.020001 |
| -0.005714 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.125 | 0 | 67.125 | ... | ... | -0.020612 |
| -0.005738 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.125 | 0 | 69.125 | ... | ... | -0.021223 |
| -0.005761 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.125 | 0 | 71.125 | ... | ... | -0.021833 |
| -0.005783 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.125 | 0 | 73.125 | ... | ... | -0.022443 |
| -0.005805 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.125 | 0 | 75.125 | ... | ... | -0.023053 |
| -0.005826 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.125 | 0 | 77.125 | ... | ... | -0.023663 |
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.