Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.028857 | ... | ... | 80 | 1 | 81 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.01167 |
| -0.028172 | ... | ... | 78 | 1 | 79 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.011635 |
| -0.027484 | ... | ... | 76 | 1 | 77 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.011599 |
| -0.026794 | ... | ... | 74 | 1 | 75 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.011562 |
| -0.0261 | ... | ... | 72 | 1 | 73 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.011523 |
| -0.025404 | ... | ... | 70 | 1 | 71 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.011482 |
| -0.024706 | ... | ... | 68 | 1 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.011439 |
| -0.024005 | ... | ... | 66 | 1 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.011396 |
| -0.023302 | ... | ... | 64 | 1 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.011351 |
| -0.022598 | ... | ... | 62 | 1 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.011302 |
| -0.021892 | ... | ... | 60 | 1 | 61 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.011253 |
| -0.021184 | ... | ... | 58 | 1 | 59 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.011202 |
| -0.020475 | ... | ... | 56 | 1 | 57 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.011149 |
| -0.019765 | ... | ... | 54 | 1 | 55 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.011092 |
| -0.019053 | ... | ... | 52 | 1 | 53 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.011034 |
| -0.018697 | ... | ... | 51 | 1 | 52 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.011005 |
| -0.018341 | ... | ... | 50 | 1 | 51 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.010975 |
| -0.017984 | ... | ... | 49 | 1 | 50 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.010945 |
| -0.017628 | ... | ... | 48 | 1 | 49 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.010912 |
| -0.017271 | ... | ... | 47 | 1 | 48 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.010879 |
| -0.016913 | ... | ... | 46 | 1 | 47 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.010846 |
| -0.016556 | ... | ... | 45 | 1 | 46 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.010812 |
| -0.016198 | ... | ... | 44 | 1 | 45 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.010778 |
| -0.015841 | ... | ... | 43 | 1 | 44 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.010743 |
| -0.015483 | ... | ... | 42 | 1 | 43 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.010706 |
| -0.015125 | ... | ... | 41 | 1 | 42 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.010668 |
| -0.014767 | ... | ... | 40 | 1 | 41 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.010629 |
| -0.014408 | ... | ... | 39 | 1 | 40 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.01059 |
| -0.01405 | ... | ... | 38 | 1 | 39 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.010551 |
| -0.013691 | ... | ... | 37 | 1 | 38 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.01051 |
| -0.013332 | ... | ... | 36 | 1 | 37 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.010469 |
| -0.012973 | ... | ... | 35 | 1 | 36 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.010424 |
| -0.012614 | ... | ... | 34 | 1 | 35 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.010379 |
| -0.012254 | ... | ... | 33 | 1 | 34 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.010333 |
| -0.011895 | ... | ... | 32 | 1 | 33 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.010286 |
| -0.011535 | ... | ... | 31 | 1 | 32 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.010237 |
| -0.011176 | ... | ... | 30 | 1 | 31 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.010187 |
| -0.010816 | ... | ... | 29 | 1 | 30 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.010135 |
| -0.010456 | ... | ... | 28 | 1 | 29 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.010081 |
| -0.010096 | ... | ... | 27 | 1 | 28 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.010026 |
| -0.009736 | ... | ... | 26 | 1 | 27 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.009969 |
| -0.009376 | ... | ... | 25 | 1 | 26 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.009907 |
| -0.009016 | ... | ... | 24 | 1 | 25 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.009846 |
| -0.008656 | ... | ... | 23 | 1 | 24 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.009783 |
| -0.008295 | ... | ... | 22 | 1 | 23 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.009716 |
| -0.007935 | ... | ... | 21 | 1 | 22 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.009645 |
| -0.007574 | ... | ... | 20 | 1 | 21 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.009571 |
| -0.007214 | ... | ... | 19 | 1 | 20 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.009496 |
| -0.006854 | ... | ... | 18 | 1 | 19 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.009415 |
| -0.006493 | ... | ... | 17 | 1 | 18 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00933 |
| -0.006133 | ... | ... | 16 | 1 | 17 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.009241 |
| -0.005773 | ... | ... | 15 | 1 | 16 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.009146 |
| -0.005413 | ... | ... | 14 | 1 | 15 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.009046 |
| -0.005052 | ... | ... | 13 | 1 | 14 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.008939 |
| -0.004692 | ... | ... | 12 | 1 | 13 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.008825 |
| -0.004331 | ... | ... | 11 | 1 | 12 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.008701 |
| -0.00397 | ... | ... | 10 | 1 | 11 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.008568 |
| -0.003609 | ... | ... | 9 | 1 | 10 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.008422 |
| -0.003248 | ... | ... | 8 | 1 | 9 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.008263 |
| -0.002888 | ... | ... | 7 | 1 | 8 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.008083 |
| -0.002527 | ... | ... | 6 | 1 | 7 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.007883 |
| -0.002166 | ... | ... | 5 | 1 | 6 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.007653 |
| -0.001805 | ... | ... | 4 | 1 | 5 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.007384 |
| -0.001444 | ... | ... | 3 | 1 | 4 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.007061 |
| -0.001083 | ... | ... | 2 | 1 | 3 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.006647 |
| -0.000722 | ... | ... | 1.075 | 0.925 | 2 | 135000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.006082 |
| -0.018745 | ... | ... | 0.400 | 0.675 | 1.075 | 136000 | 0.075 | -0.325 | 0.400 | ... | ... | -0.018742 |
| -0.031212 | ... | ... | 0.075 | 0.300 | 0.375 | 137000 | 0.375 | -0.700 | 1.075 | ... | ... | -0.031212 |
| -0.018742 | ... | ... | 0.025 | 0.050 | 0.075 | 138000 | 1.075 | -0.925 | 2 | ... | ... | -0.018745 |
| -0.006082 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 2 | -1 | 3 | ... | ... | -0.000722 |
| -0.006647 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 3 | -1 | 4 | ... | ... | -0.001083 |
| -0.007061 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 4 | -1 | 5 | ... | ... | -0.001444 |
| -0.007384 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 5 | -1 | 6 | ... | ... | -0.001805 |
| -0.007653 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 6 | -1 | 7 | ... | ... | -0.002166 |
| -0.007883 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 7 | -1 | 8 | ... | ... | -0.002527 |
| -0.008083 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 8 | -1 | 9 | ... | ... | -0.002888 |
| -0.008263 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 9 | -1 | 10 | ... | ... | -0.003248 |
| -0.008422 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 10 | -1 | 11 | ... | ... | -0.003609 |
| -0.008568 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 11 | -1 | 12 | ... | ... | -0.00397 |
| -0.008702 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 12 | -1 | 13 | ... | ... | -0.004331 |
| -0.008825 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 13 | -1 | 14 | ... | ... | -0.004692 |
| -0.008938 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 14 | -1 | 15 | ... | ... | -0.005053 |
| -0.009047 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 15 | -1 | 16 | ... | ... | -0.005413 |
| -0.009147 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 16 | -1 | 17 | ... | ... | -0.005774 |
| -0.009241 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 17 | -1 | 18 | ... | ... | -0.006134 |
| -0.009331 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 18 | -1 | 19 | ... | ... | -0.006495 |
| -0.009415 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 19 | -1 | 20 | ... | ... | -0.006855 |
| -0.009496 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 20 | -1 | 21 | ... | ... | -0.007215 |
| -0.009572 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 21 | -1 | 22 | ... | ... | -0.007576 |
| -0.009646 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 22 | -1 | 23 | ... | ... | -0.007936 |
| -0.009717 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 23 | -1 | 24 | ... | ... | -0.008296 |
| -0.009784 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 24 | -1 | 25 | ... | ... | -0.008657 |
| -0.009847 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 25 | -1 | 26 | ... | ... | -0.009017 |
| -0.009909 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 26 | -1 | 27 | ... | ... | -0.009378 |
| -0.00997 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 27 | -1 | 28 | ... | ... | -0.009738 |
| -0.010029 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 28 | -1 | 29 | ... | ... | -0.010098 |
| -0.010084 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 29 | -1 | 30 | ... | ... | -0.010459 |
| -0.010136 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 30 | -1 | 31 | ... | ... | -0.010819 |
| -0.010188 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 31 | -1 | 32 | ... | ... | -0.011179 |
| -0.01024 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 32 | -1 | 33 | ... | ... | -0.01154 |
| -0.010291 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 33 | -1 | 34 | ... | ... | -0.0119 |
| -0.010338 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 34 | -1 | 35 | ... | ... | -0.01226 |
| -0.010383 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 35 | -1 | 36 | ... | ... | -0.01262 |
| -0.010471 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 37 | -1 | 38 | ... | ... | -0.01334 |
| -0.010558 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 39 | -1 | 40 | ... | ... | -0.01406 |
| -0.010637 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 41 | -1 | 42 | ... | ... | -0.01478 |
| -0.010713 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 43 | -1 | 44 | ... | ... | -0.0155 |
| -0.010787 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 45 | -1 | 46 | ... | ... | -0.016219 |
| -0.010856 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 47 | -1 | 48 | ... | ... | -0.016938 |
| -0.010923 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 49 | -1 | 50 | ... | ... | -0.017657 |
| -0.010988 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 51 | -1 | 52 | ... | ... | -0.018376 |
| -0.011051 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 53 | -1 | 54 | ... | ... | -0.019095 |
| -0.011111 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 55 | -1 | 56 | ... | ... | -0.019813 |
| -0.011167 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 57 | -1 | 58 | ... | ... | -0.020531 |
| -0.011222 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59 | -1 | 60 | ... | ... | -0.021249 |
| -0.011277 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61 | -1 | 62 | ... | ... | -0.021967 |
| -0.01133 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63 | -1 | 64 | ... | ... | -0.022684 |
| -0.01138 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65 | -1 | 66 | ... | ... | -0.023401 |
| -0.011429 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67 | -1 | 68 | ... | ... | -0.024118 |
| -0.011476 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69 | -1 | 70 | ... | ... | -0.024834 |
| -0.011522 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71 | -1 | 72 | ... | ... | -0.025551 |
| -0.011567 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73 | -1 | 74 | ... | ... | -0.026267 |
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.