Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027551 | ... | ... | 81 | -1 | 80 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.009986 |
| -0.02689 | ... | ... | 79 | -1 | 78 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009955 |
| -0.026225 | ... | ... | 77 | -1 | 76 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009924 |
| -0.025557 | ... | ... | 75 | -1 | 74 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.009892 |
| -0.024887 | ... | ... | 73 | -1 | 72 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009858 |
| -0.024214 | ... | ... | 71 | -1 | 70 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009822 |
| -0.023539 | ... | ... | 69 | -1 | 68 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009785 |
| -0.022862 | ... | ... | 67 | -1 | 66 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009747 |
| -0.022183 | ... | ... | 65 | -1 | 64 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009707 |
| -0.021503 | ... | ... | 63 | -1 | 62 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009666 |
| -0.02082 | ... | ... | 61 | -1 | 60 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009622 |
| -0.020136 | ... | ... | 59 | -1 | 58 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.009578 |
| -0.01945 | ... | ... | 57 | -1 | 56 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.009531 |
| -0.018763 | ... | ... | 55 | -1 | 54 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.009482 |
| -0.018075 | ... | ... | 53 | -1 | 52 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009432 |
| -0.017731 | ... | ... | 52 | -1 | 51 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.009406 |
| -0.017386 | ... | ... | 51 | -1 | 50 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.00938 |
| -0.017041 | ... | ... | 50 | -1 | 49 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.009353 |
| -0.016696 | ... | ... | 49 | -1 | 48 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.009325 |
| -0.016351 | ... | ... | 48 | -1 | 47 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.009296 |
| -0.016006 | ... | ... | 47 | -1 | 46 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.009267 |
| -0.015661 | ... | ... | 46 | -1 | 45 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.009237 |
| -0.015315 | ... | ... | 45 | -1 | 44 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009207 |
| -0.014969 | ... | ... | 44 | -1 | 43 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009176 |
| -0.014623 | ... | ... | 43 | -1 | 42 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009144 |
| -0.014277 | ... | ... | 42 | -1 | 41 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.00911 |
| -0.013931 | ... | ... | 41 | -1 | 40 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.009077 |
| -0.013585 | ... | ... | 40 | -1 | 39 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009043 |
| -0.013238 | ... | ... | 39 | -1 | 38 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009008 |
| -0.012891 | ... | ... | 38 | -1 | 37 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.008973 |
| -0.012544 | ... | ... | 37 | -1 | 36 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.008935 |
| -0.012196 | ... | ... | 36 | -1 | 35 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.008896 |
| -0.011849 | ... | ... | 35 | -1 | 34 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.008856 |
| -0.011501 | ... | ... | 34 | -1 | 33 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.008816 |
| -0.011154 | ... | ... | 33 | -1 | 32 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008774 |
| -0.010806 | ... | ... | 32 | -1 | 31 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008731 |
| -0.010458 | ... | ... | 31 | -1 | 30 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008686 |
| -0.01011 | ... | ... | 30 | -1 | 29 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008641 |
| -0.009762 | ... | ... | 29 | -1 | 28 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008594 |
| -0.009414 | ... | ... | 28 | -1 | 27 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008544 |
| -0.009065 | ... | ... | 27 | -1 | 26 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008492 |
| -0.008717 | ... | ... | 26 | -1 | 25 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.008439 |
| -0.008369 | ... | ... | 25 | -1 | 24 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.008385 |
| -0.00802 | ... | ... | 24 | -1 | 23 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.008328 |
| -0.007672 | ... | ... | 23 | -1 | 22 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008266 |
| -0.007324 | ... | ... | 22 | -1 | 21 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008203 |
| -0.006976 | ... | ... | 21 | -1 | 20 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.008139 |
| -0.006627 | ... | ... | 20 | -1 | 19 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.00807 |
| -0.006279 | ... | ... | 19 | -1 | 18 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.007997 |
| -0.00593 | ... | ... | 18 | -1 | 17 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007921 |
| -0.005582 | ... | ... | 17 | -1 | 16 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007839 |
| -0.005233 | ... | ... | 16 | -1 | 15 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007754 |
| -0.004885 | ... | ... | 15 | -1 | 14 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007661 |
| -0.004536 | ... | ... | 14 | -1 | 13 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.007564 |
| -0.004188 | ... | ... | 13 | -1 | 12 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007458 |
| -0.003839 | ... | ... | 12 | -1 | 11 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.007344 |
| -0.003491 | ... | ... | 11 | -1 | 10 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.007218 |
| -0.003142 | ... | ... | 10 | -1 | 9 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.007082 |
| -0.002793 | ... | ... | 9 | -1 | 8 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.006928 |
| -0.002444 | ... | ... | 8 | -1 | 7 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.006756 |
| -0.002095 | ... | ... | 7 | -1 | 6 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.00656 |
| -0.001746 | ... | ... | 6 | -1 | 5 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.006329 |
| -0.001396 | ... | ... | 5 | -1 | 4 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.006052 |
| -0.001047 | ... | ... | 4 | -1 | 3 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| -0.000698 | ... | ... | 3 | -1 | 2 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.005213 |
| -0.016066 | ... | ... | 2 | -0.925 | 1.075 | 135000 | 0.075 | 0.050 | 0.025 | ... | ... | -0.016063 |
| -0.028531 | ... | ... | 1.100 | -0.700 | 0.400 | 136000 | 0.400 | 0.300 | 0.100 | ... | ... | -0.028531 |
| -0.016063 | ... | ... | 0.475 | -0.400 | 0.075 | 137000 | 1.075 | 0.600 | 0.475 | ... | ... | -0.016066 |
| -0.008846 | ... | ... | 0.150 | -0.125 | 0.025 | 138000 | 2 | 0.850 | 1.150 | ... | ... | -0.000698 |
| -0.005698 | ... | ... | 0.025 | -0.013 | 0.013 | 139000 | 3 | 0.975 | 2.025 | ... | ... | -0.001047 |
| -0.006052 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 4 | 1 | 3 | ... | ... | -0.001396 |
| -0.006329 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 5 | 1 | 4 | ... | ... | -0.001746 |
| -0.00656 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 6 | 1 | 5 | ... | ... | -0.002095 |
| -0.006756 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 7 | 1 | 6 | ... | ... | -0.002444 |
| -0.006928 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 8 | 1 | 7 | ... | ... | -0.002793 |
| -0.007083 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 9 | 1 | 8 | ... | ... | -0.003142 |
| -0.007218 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 10 | 1 | 9 | ... | ... | -0.003491 |
| -0.007344 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 11 | 1 | 10 | ... | ... | -0.00384 |
| -0.007458 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 12 | 1 | 11 | ... | ... | -0.004188 |
| -0.007564 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 13 | 1 | 12 | ... | ... | -0.004537 |
| -0.007661 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 14 | 1 | 13 | ... | ... | -0.004885 |
| -0.007754 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 15 | 1 | 14 | ... | ... | -0.005234 |
| -0.00784 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 16 | 1 | 15 | ... | ... | -0.005583 |
| -0.007921 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 17 | 1 | 16 | ... | ... | -0.005931 |
| -0.007998 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 18 | 1 | 17 | ... | ... | -0.00628 |
| -0.00807 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 19 | 1 | 18 | ... | ... | -0.006628 |
| -0.008139 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 20 | 1 | 19 | ... | ... | -0.006977 |
| -0.008204 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 21 | 1 | 20 | ... | ... | -0.007325 |
| -0.008267 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 22 | 1 | 21 | ... | ... | -0.007674 |
| -0.008328 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 23 | 1 | 22 | ... | ... | -0.008022 |
| -0.008386 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 24 | 1 | 23 | ... | ... | -0.00837 |
| -0.00844 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 25 | 1 | 24 | ... | ... | -0.008719 |
| -0.008493 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 26 | 1 | 25 | ... | ... | -0.009067 |
| -0.008546 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 27 | 1 | 26 | ... | ... | -0.009415 |
| -0.008596 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 28 | 1 | 27 | ... | ... | -0.009764 |
| -0.008643 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 29 | 1 | 28 | ... | ... | -0.010112 |
| -0.008688 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 30 | 1 | 29 | ... | ... | -0.010461 |
| -0.008733 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 31 | 1 | 30 | ... | ... | -0.010809 |
| -0.008777 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 32 | 1 | 31 | ... | ... | -0.011157 |
| -0.008821 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 33 | 1 | 32 | ... | ... | -0.011506 |
| -0.008861 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 34 | 1 | 33 | ... | ... | -0.011854 |
| -0.0089 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 35 | 1 | 34 | ... | ... | -0.012202 |
| -0.008938 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 36 | 1 | 35 | ... | ... | -0.012551 |
| -0.009012 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 38 | 1 | 37 | ... | ... | -0.013247 |
| -0.009084 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 40 | 1 | 39 | ... | ... | -0.013943 |
| -0.00915 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 42 | 1 | 41 | ... | ... | -0.014639 |
| -0.009214 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 44 | 1 | 43 | ... | ... | -0.015335 |
| -0.009276 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 46 | 1 | 45 | ... | ... | -0.01603 |
| -0.009334 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 48 | 1 | 47 | ... | ... | -0.016726 |
| -0.00939 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 50 | 1 | 49 | ... | ... | -0.017421 |
| -0.009445 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 52 | 1 | 51 | ... | ... | -0.018116 |
| -0.009498 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 54 | 1 | 53 | ... | ... | -0.01881 |
| -0.009547 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 56 | 1 | 55 | ... | ... | -0.019504 |
| -0.009594 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 58 | 1 | 57 | ... | ... | -0.020198 |
| -0.009642 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 60 | 1 | 59 | ... | ... | -0.020892 |
| -0.009688 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 62 | 1 | 61 | ... | ... | -0.021585 |
| -0.009733 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 64 | 1 | 63 | ... | ... | -0.022278 |
| -0.009775 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 66 | 1 | 65 | ... | ... | -0.022971 |
| -0.009816 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 68 | 1 | 67 | ... | ... | -0.023664 |
| -0.009856 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 70 | 1 | 69 | ... | ... | -0.024356 |
| -0.009895 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 72 | 1 | 71 | ... | ... | -0.025048 |
| -0.009933 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 74 | 1 | 73 | ... | ... | -0.025741 |
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.