Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.030774 | ... | ... | 57.625 | 0 | 57.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.066879 |
| -0.029719 | ... | ... | 55.625 | 0 | 55.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.066566 |
| -0.028662 | ... | ... | 53.625 | 0 | 53.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.066237 |
| -0.027603 | ... | ... | 51.625 | 0 | 51.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.065887 |
| -0.026543 | ... | ... | 49.625 | 0 | 49.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.065524 |
| -0.02548 | ... | ... | 47.625 | 0 | 47.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.065149 |
| -0.024419 | ... | ... | 45.625 | 0 | 45.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.064743 |
| -0.023357 | ... | ... | 43.625 | 0 | 43.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.064324 |
| -0.022294 | ... | ... | 41.625 | 0 | 41.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.063894 |
| -0.021231 | ... | ... | 39.625 | 0 | 39.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.063427 |
| -0.020166 | ... | ... | 37.625 | 0 | 37.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.06294 |
| -0.019098 | ... | ... | 35.625 | 0 | 35.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.062427 |
| -0.018028 | ... | ... | 33.625 | 0 | 33.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.061872 |
| -0.016957 | ... | ... | 31.625 | 0 | 31.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.061302 |
| -0.015885 | ... | ... | 29.625 | 0 | 29.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.060682 |
| -0.015349 | ... | ... | 28.625 | 0 | 28.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.060355 |
| -0.014813 | ... | ... | 27.625 | 0 | 27.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.060019 |
| -0.014277 | ... | ... | 26.625 | 0 | 26.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.059672 |
| -0.01374 | ... | ... | 25.625 | 0 | 25.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.059308 |
| -0.013204 | ... | ... | 24.625 | 0 | 24.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.058933 |
| -0.012668 | ... | ... | 23.625 | 0 | 23.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.058545 |
| -0.012133 | ... | ... | 22.625 | 0 | 22.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.058139 |
| -0.011598 | ... | ... | 21.625 | 0 | 21.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.057703 |
| -0.011063 | ... | ... | 20.625 | 0 | 20.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.057261 |
| -0.010527 | ... | ... | 19.625 | 0 | 19.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.056804 |
| -0.009992 | ... | ... | 18.625 | 0 | 18.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.056305 |
| -0.009456 | ... | ... | 17.625 | 0 | 17.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.055783 |
| -0.008921 | ... | ... | 16.625 | 0 | 16.625 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.055248 |
| -0.008385 | ... | ... | 15.625 | 0 | 15.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.054664 |
| -0.00785 | ... | ... | 14.625 | 0 | 14.625 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.054046 |
| -0.007314 | ... | ... | 13.625 | 0 | 13.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.053391 |
| -0.006778 | ... | ... | 12.625 | 0 | 12.625 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.052686 |
| -0.006242 | ... | ... | 11.625 | 0 | 11.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.051922 |
| -0.005706 | ... | ... | 10.625 | 0 | 10.625 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.051101 |
| -0.00517 | ... | ... | 9.625 | 0 | 9.625 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.05019 |
| -0.004634 | ... | ... | 8.625 | 0 | 8.625 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.049198 |
| -0.004098 | ... | ... | 7.625 | 0 | 7.625 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.048085 |
| -0.003562 | ... | ... | 6.625 | 0 | 6.625 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.046818 |
| -0.003024 | ... | ... | 5.625 | 0 | 5.625 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.045361 |
| -0.002486 | ... | ... | 4.625 | 0 | 4.625 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.043642 |
| -0.001949 | ... | ... | 3.625 | 0 | 3.625 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.041516 |
| -0.001411 | ... | ... | 2.625 | 0 | 2.625 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.038767 |
| -0.000874 | ... | ... | 1.625 | 0 | 1.625 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.034809 |
| -0.000336 | ... | ... | 0.625 | 0 | 0.625 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.027447 |
| -0.023857 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 0.375 | -0.025 | 0.400 | ... | ... | -0.000202 |
| -0.033469 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1.375 | 0 | 1.375 | ... | ... | -0.000739 |
| -0.037931 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.375 | 0 | 2.375 | ... | ... | -0.001277 |
| -0.040909 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.375 | 0 | 3.375 | ... | ... | -0.001815 |
| -0.043149 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.375 | 0 | 4.375 | ... | ... | -0.002352 |
| -0.044964 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.375 | 0 | 5.375 | ... | ... | -0.00289 |
| -0.046482 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.375 | 0 | 6.375 | ... | ... | -0.003427 |
| -0.047785 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.375 | 0 | 7.375 | ... | ... | -0.003965 |
| -0.048925 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.375 | 0 | 8.375 | ... | ... | -0.004501 |
| -0.049953 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.375 | 0 | 9.375 | ... | ... | -0.005037 |
| -0.050888 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.375 | 0 | 10.375 | ... | ... | -0.005573 |
| -0.051723 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.375 | 0 | 11.375 | ... | ... | -0.006109 |
| -0.052507 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.375 | 0 | 12.375 | ... | ... | -0.006645 |
| -0.05322 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.375 | 0 | 13.375 | ... | ... | -0.007181 |
| -0.053893 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.375 | 0 | 14.375 | ... | ... | -0.007717 |
| -0.054517 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.375 | 0 | 15.375 | ... | ... | -0.008253 |
| -0.055106 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.375 | 0 | 16.375 | ... | ... | -0.008789 |
| -0.055657 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.375 | 0 | 17.375 | ... | ... | -0.009325 |
| -0.056184 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.375 | 0 | 18.375 | ... | ... | -0.009861 |
| -0.056687 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.375 | 0 | 19.375 | ... | ... | -0.010396 |
| -0.057157 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.375 | 0 | 20.375 | ... | ... | -0.010932 |
| -0.057603 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.375 | 0 | 21.375 | ... | ... | -0.011468 |
| -0.058041 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.375 | 0 | 22.375 | ... | ... | -0.012003 |
| -0.058463 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.375 | 0 | 23.375 | ... | ... | -0.012539 |
| -0.058851 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.375 | 0 | 24.375 | ... | ... | -0.013075 |
| -0.059224 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.375 | 0 | 25.375 | ... | ... | -0.01361 |
| -0.059597 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.375 | 0 | 26.375 | ... | ... | -0.014146 |
| -0.059961 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.375 | 0 | 27.375 | ... | ... | -0.014681 |
| -0.0603 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.375 | 0 | 28.375 | ... | ... | -0.015217 |
| -0.060624 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.375 | 0 | 29.375 | ... | ... | -0.015752 |
| -0.06094 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.375 | 0 | 30.375 | ... | ... | -0.016287 |
| -0.061248 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.375 | 0 | 31.375 | ... | ... | -0.016823 |
| -0.061558 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.375 | 0 | 32.375 | ... | ... | -0.017359 |
| -0.061847 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.375 | 0 | 33.375 | ... | ... | -0.017896 |
| -0.062127 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.375 | 0 | 34.375 | ... | ... | -0.018432 |
| -0.062401 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 35.375 | 0 | 35.375 | ... | ... | -0.018969 |
| -0.062668 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.375 | 0 | 36.375 | ... | ... | -0.019505 |
| -0.06293 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 37.375 | 0 | 37.375 | ... | ... | -0.020041 |
| -0.063183 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.375 | 0 | 38.375 | ... | ... | -0.020577 |
| -0.063666 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.375 | 0 | 40.375 | ... | ... | -0.02165 |
| -0.064134 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.375 | 0 | 42.375 | ... | ... | -0.022721 |
| -0.064584 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.375 | 0 | 44.375 | ... | ... | -0.023793 |
| -0.065001 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.375 | 0 | 46.375 | ... | ... | -0.024865 |
| -0.065399 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.375 | 0 | 48.375 | ... | ... | -0.025936 |
| -0.065795 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.375 | 0 | 50.375 | ... | ... | -0.027007 |
| -0.066181 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.375 | 0 | 52.375 | ... | ... | -0.028077 |
| -0.066537 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.375 | 0 | 54.375 | ... | ... | -0.029146 |
| -0.066881 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.375 | 0 | 56.375 | ... | ... | -0.030214 |
| -0.067216 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.375 | 0 | 58.375 | ... | ... | -0.031281 |
| -0.067542 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.375 | 0 | 60.375 | ... | ... | -0.032348 |
| -0.067859 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.375 | 0 | 62.375 | ... | ... | -0.033415 |
| -0.068161 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.375 | 0 | 64.375 | ... | ... | -0.034481 |
| -0.068456 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.375 | 0 | 66.375 | ... | ... | -0.035547 |
| -0.068744 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.375 | 0 | 68.375 | ... | ... | -0.036613 |
| -0.069026 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.375 | 0 | 70.375 | ... | ... | -0.037679 |
| -0.0693 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.375 | 0 | 72.375 | ... | ... | -0.038744 |
| -0.069556 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.375 | 0 | 74.375 | ... | ... | -0.039809 |
| -0.069806 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.375 | 0 | 76.375 | ... | ... | -0.040874 |
| -0.070051 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.375 | 0 | 78.375 | ... | ... | -0.041938 |
| -0.070298 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.375 | 0 | 80.375 | ... | ... | -0.043003 |
| -0.07054 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.375 | 0 | 82.375 | ... | ... | -0.044069 |
| -0.070778 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.375 | 0 | 84.375 | ... | ... | -0.045135 |
| -0.071001 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.375 | 0 | 86.375 | ... | ... | -0.0462 |
| -0.071218 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.375 | 0 | 88.375 | ... | ... | -0.047265 |
| -0.071432 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 90.375 | 0 | 90.375 | ... | ... | -0.04833 |
| -0.071642 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 92.375 | 0 | 92.375 | ... | ... | -0.049394 |
| -0.071849 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 94.375 | 0 | 94.375 | ... | ... | -0.050459 |
| -0.072052 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 96.375 | 0 | 96.375 | ... | ... | -0.051522 |
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.