Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.026739 | ... | ... | 81 | -1 | 80 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.008737 |
| -0.026099 | ... | ... | 79 | -1 | 78 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.008711 |
| -0.025456 | ... | ... | 77 | -1 | 76 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.008683 |
| -0.024809 | ... | ... | 75 | -1 | 74 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.008655 |
| -0.024158 | ... | ... | 73 | -1 | 72 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.008625 |
| -0.023505 | ... | ... | 71 | -1 | 70 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.008594 |
| -0.02285 | ... | ... | 69 | -1 | 68 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.008562 |
| -0.022194 | ... | ... | 67 | -1 | 66 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.008529 |
| -0.021535 | ... | ... | 65 | -1 | 64 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.008494 |
| -0.020875 | ... | ... | 63 | -1 | 62 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.008457 |
| -0.020213 | ... | ... | 61 | -1 | 60 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.008419 |
| -0.01955 | ... | ... | 59 | -1 | 58 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.008381 |
| -0.018885 | ... | ... | 57 | -1 | 56 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.008339 |
| -0.018218 | ... | ... | 55 | -1 | 54 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.008296 |
| -0.01755 | ... | ... | 53 | -1 | 52 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.008253 |
| -0.017215 | ... | ... | 52 | -1 | 51 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.00823 |
| -0.016881 | ... | ... | 51 | -1 | 50 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.008208 |
| -0.016546 | ... | ... | 50 | -1 | 49 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.008183 |
| -0.016212 | ... | ... | 49 | -1 | 48 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.008159 |
| -0.015877 | ... | ... | 48 | -1 | 47 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.008134 |
| -0.015541 | ... | ... | 47 | -1 | 46 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.008108 |
| -0.015206 | ... | ... | 46 | -1 | 45 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.008083 |
| -0.01487 | ... | ... | 45 | -1 | 44 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.008056 |
| -0.014535 | ... | ... | 44 | -1 | 43 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.008029 |
| -0.014199 | ... | ... | 43 | -1 | 42 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.008 |
| -0.013862 | ... | ... | 42 | -1 | 41 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.007971 |
| -0.013526 | ... | ... | 41 | -1 | 40 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.007942 |
| -0.01319 | ... | ... | 40 | -1 | 39 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.007912 |
| -0.012853 | ... | ... | 39 | -1 | 38 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.007882 |
| -0.012516 | ... | ... | 38 | -1 | 37 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.007851 |
| -0.012179 | ... | ... | 37 | -1 | 36 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.007818 |
| -0.011842 | ... | ... | 36 | -1 | 35 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.007784 |
| -0.011505 | ... | ... | 35 | -1 | 34 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.007749 |
| -0.011168 | ... | ... | 34 | -1 | 33 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.007714 |
| -0.010831 | ... | ... | 33 | -1 | 32 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.007677 |
| -0.010493 | ... | ... | 32 | -1 | 31 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.007639 |
| -0.010155 | ... | ... | 31 | -1 | 30 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.0076 |
| -0.009817 | ... | ... | 30 | -1 | 29 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.00756 |
| -0.009479 | ... | ... | 29 | -1 | 28 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.007519 |
| -0.009141 | ... | ... | 28 | -1 | 27 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.007476 |
| -0.008803 | ... | ... | 27 | -1 | 26 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.00743 |
| -0.008465 | ... | ... | 26 | -1 | 25 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.007384 |
| -0.008127 | ... | ... | 25 | -1 | 24 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.007336 |
| -0.007789 | ... | ... | 24 | -1 | 23 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.007286 |
| -0.007451 | ... | ... | 23 | -1 | 22 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.007233 |
| -0.007113 | ... | ... | 22 | -1 | 21 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.007177 |
| -0.006774 | ... | ... | 21 | -1 | 20 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.007122 |
| -0.006436 | ... | ... | 20 | -1 | 19 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.007061 |
| -0.006097 | ... | ... | 19 | -1 | 18 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.006997 |
| -0.005759 | ... | ... | 18 | -1 | 17 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.00693 |
| -0.00542 | ... | ... | 17 | -1 | 16 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.006859 |
| -0.005082 | ... | ... | 16 | -1 | 15 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.006784 |
| -0.004743 | ... | ... | 15 | -1 | 14 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.006703 |
| -0.004404 | ... | ... | 14 | -1 | 13 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.006618 |
| -0.004066 | ... | ... | 13 | -1 | 12 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.006525 |
| -0.003727 | ... | ... | 12 | -1 | 11 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.006425 |
| -0.003388 | ... | ... | 11 | -1 | 10 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.006316 |
| -0.00305 | ... | ... | 10 | -1 | 9 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.006197 |
| -0.002711 | ... | ... | 9 | -1 | 8 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.006062 |
| -0.002372 | ... | ... | 8 | -1 | 7 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.005911 |
| -0.002033 | ... | ... | 7 | -1 | 6 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00574 |
| -0.001694 | ... | ... | 6 | -1 | 5 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.005538 |
| -0.001356 | ... | ... | 5 | -1 | 4 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.005295 |
| -0.001017 | ... | ... | 4 | -1 | 3 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.004985 |
| -0.000678 | ... | ... | 3 | -1 | 2 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.004561 |
| -0.014057 | ... | ... | 2 | -0.925 | 1.075 | 135000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.014054 |
| -0.02496 | ... | ... | 1.100 | -0.700 | 0.400 | 136000 | 0.400 | 0.300 | 0.100 | ... | ... | -0.02496 |
| -0.014054 | ... | ... | 0.475 | -0.400 | 0.075 | 137000 | 1.075 | 0.600 | 0.475 | ... | ... | -0.014057 |
| -0.00774 | ... | ... | 0.150 | -0.125 | 0.025 | 138000 | 2 | 0.850 | 1.150 | ... | ... | -0.000678 |
| -0.004985 | ... | ... | 0.025 | -0.013 | 0.013 | 139000 | 3 | 0.975 | 2.025 | ... | ... | -0.001017 |
| -0.005295 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 4 | 1 | 3 | ... | ... | -0.001356 |
| -0.005538 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 5 | 1 | 4 | ... | ... | -0.001694 |
| -0.00574 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 6 | 1 | 5 | ... | ... | -0.002033 |
| -0.005911 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 7 | 1 | 6 | ... | ... | -0.002372 |
| -0.006062 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 8 | 1 | 7 | ... | ... | -0.002711 |
| -0.006197 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 9 | 1 | 8 | ... | ... | -0.00305 |
| -0.006316 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 10 | 1 | 9 | ... | ... | -0.003388 |
| -0.006426 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 11 | 1 | 10 | ... | ... | -0.003727 |
| -0.006526 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 12 | 1 | 11 | ... | ... | -0.004066 |
| -0.006618 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 13 | 1 | 12 | ... | ... | -0.004405 |
| -0.006703 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 14 | 1 | 13 | ... | ... | -0.004743 |
| -0.006785 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 15 | 1 | 14 | ... | ... | -0.005082 |
| -0.006859 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 16 | 1 | 15 | ... | ... | -0.005421 |
| -0.00693 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 17 | 1 | 16 | ... | ... | -0.005759 |
| -0.006998 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 18 | 1 | 17 | ... | ... | -0.006098 |
| -0.007061 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 19 | 1 | 18 | ... | ... | -0.006436 |
| -0.007122 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 20 | 1 | 19 | ... | ... | -0.006775 |
| -0.007179 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 21 | 1 | 20 | ... | ... | -0.007113 |
| -0.007234 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 22 | 1 | 21 | ... | ... | -0.007452 |
| -0.007287 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 23 | 1 | 22 | ... | ... | -0.00779 |
| -0.007338 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 24 | 1 | 23 | ... | ... | -0.008129 |
| -0.007384 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 25 | 1 | 24 | ... | ... | -0.008467 |
| -0.007431 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 26 | 1 | 25 | ... | ... | -0.008806 |
| -0.007477 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 27 | 1 | 26 | ... | ... | -0.009144 |
| -0.007521 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 28 | 1 | 27 | ... | ... | -0.009482 |
| -0.007562 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 29 | 1 | 28 | ... | ... | -0.00982 |
| -0.007602 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 30 | 1 | 29 | ... | ... | -0.010159 |
| -0.007641 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 31 | 1 | 30 | ... | ... | -0.010497 |
| -0.00768 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 32 | 1 | 31 | ... | ... | -0.010835 |
| -0.007718 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 33 | 1 | 32 | ... | ... | -0.011173 |
| -0.007753 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 34 | 1 | 33 | ... | ... | -0.011511 |
| -0.007787 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 35 | 1 | 34 | ... | ... | -0.011849 |
| -0.00782 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 36 | 1 | 35 | ... | ... | -0.012187 |
| -0.007885 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 38 | 1 | 37 | ... | ... | -0.012863 |
| -0.007948 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 40 | 1 | 39 | ... | ... | -0.013539 |
| -0.008006 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 42 | 1 | 41 | ... | ... | -0.014215 |
| -0.008062 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 44 | 1 | 43 | ... | ... | -0.01489 |
| -0.008116 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 46 | 1 | 45 | ... | ... | -0.015565 |
| -0.008167 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 48 | 1 | 47 | ... | ... | -0.01624 |
| -0.008216 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 50 | 1 | 49 | ... | ... | -0.016915 |
| -0.008264 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 52 | 1 | 51 | ... | ... | -0.017589 |
| -0.008311 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 54 | 1 | 53 | ... | ... | -0.018263 |
| -0.008353 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 56 | 1 | 55 | ... | ... | -0.018937 |
| -0.008395 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 58 | 1 | 57 | ... | ... | -0.019611 |
| -0.008436 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 60 | 1 | 59 | ... | ... | -0.020285 |
| -0.008477 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 62 | 1 | 61 | ... | ... | -0.020958 |
| -0.008516 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 64 | 1 | 63 | ... | ... | -0.021631 |
| -0.008553 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 66 | 1 | 65 | ... | ... | -0.022304 |
| -0.008588 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 68 | 1 | 67 | ... | ... | -0.022977 |
| -0.008623 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 70 | 1 | 69 | ... | ... | -0.023649 |
| -0.008658 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 72 | 1 | 71 | ... | ... | -0.024321 |
| -0.008691 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 74 | 1 | 73 | ... | ... | -0.024993 |
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.