Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.027904 | ... | ... | 80 | 1 | 81 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.010002 |
| -0.027243 | ... | ... | 78 | 1 | 79 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.009972 |
| -0.026579 | ... | ... | 76 | 1 | 77 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.009942 |
| -0.025911 | ... | ... | 74 | 1 | 75 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.00991 |
| -0.025241 | ... | ... | 72 | 1 | 73 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.009876 |
| -0.024569 | ... | ... | 70 | 1 | 71 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.009841 |
| -0.023894 | ... | ... | 68 | 1 | 69 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.009805 |
| -0.023217 | ... | ... | 66 | 1 | 67 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.009767 |
| -0.022538 | ... | ... | 64 | 1 | 65 | 72000 | 0.013 | 0 | 0.013 | ... | ... | -0.009729 |
| -0.021858 | ... | ... | 62 | 1 | 63 | 74000 | 0.013 | 0 | 0.013 | ... | ... | -0.009687 |
| -0.021175 | ... | ... | 60 | 1 | 61 | 76000 | 0.013 | 0 | 0.013 | ... | ... | -0.009645 |
| -0.020491 | ... | ... | 58 | 1 | 59 | 78000 | 0.013 | 0 | 0.013 | ... | ... | -0.009601 |
| -0.019806 | ... | ... | 56 | 1 | 57 | 80000 | 0.013 | 0 | 0.013 | ... | ... | -0.009556 |
| -0.019119 | ... | ... | 54 | 1 | 55 | 82000 | 0.013 | 0 | 0.013 | ... | ... | -0.009507 |
| -0.018431 | ... | ... | 52 | 1 | 53 | 84000 | 0.013 | 0 | 0.013 | ... | ... | -0.009457 |
| -0.018086 | ... | ... | 51 | 1 | 52 | 85000 | 0.013 | 0 | 0.013 | ... | ... | -0.009432 |
| -0.017742 | ... | ... | 50 | 1 | 51 | 86000 | 0.013 | 0 | 0.013 | ... | ... | -0.009407 |
| -0.017397 | ... | ... | 49 | 1 | 50 | 87000 | 0.013 | 0 | 0.013 | ... | ... | -0.009381 |
| -0.017052 | ... | ... | 48 | 1 | 49 | 88000 | 0.013 | 0 | 0.013 | ... | ... | -0.009353 |
| -0.016706 | ... | ... | 47 | 1 | 48 | 89000 | 0.013 | 0 | 0.013 | ... | ... | -0.009325 |
| -0.016361 | ... | ... | 46 | 1 | 47 | 90000 | 0.013 | 0 | 0.013 | ... | ... | -0.009296 |
| -0.016015 | ... | ... | 45 | 1 | 46 | 91000 | 0.013 | 0 | 0.013 | ... | ... | -0.009267 |
| -0.01567 | ... | ... | 44 | 1 | 45 | 92000 | 0.013 | 0 | 0.013 | ... | ... | -0.009238 |
| -0.015324 | ... | ... | 43 | 1 | 44 | 93000 | 0.013 | 0 | 0.013 | ... | ... | -0.009208 |
| -0.014978 | ... | ... | 42 | 1 | 43 | 94000 | 0.013 | 0 | 0.013 | ... | ... | -0.009177 |
| -0.014632 | ... | ... | 41 | 1 | 42 | 95000 | 0.013 | 0 | 0.013 | ... | ... | -0.009144 |
| -0.014286 | ... | ... | 40 | 1 | 41 | 96000 | 0.013 | 0 | 0.013 | ... | ... | -0.009111 |
| -0.013939 | ... | ... | 39 | 1 | 40 | 97000 | 0.013 | 0 | 0.013 | ... | ... | -0.009077 |
| -0.013592 | ... | ... | 38 | 1 | 39 | 98000 | 0.013 | 0 | 0.013 | ... | ... | -0.009043 |
| -0.013245 | ... | ... | 37 | 1 | 38 | 99000 | 0.013 | 0 | 0.013 | ... | ... | -0.009009 |
| -0.012898 | ... | ... | 36 | 1 | 37 | 100000 | 0.013 | 0 | 0.013 | ... | ... | -0.008973 |
| -0.012551 | ... | ... | 35 | 1 | 36 | 101000 | 0.013 | 0 | 0.013 | ... | ... | -0.008935 |
| -0.012203 | ... | ... | 34 | 1 | 35 | 102000 | 0.013 | 0 | 0.013 | ... | ... | -0.008896 |
| -0.011855 | ... | ... | 33 | 1 | 34 | 103000 | 0.013 | 0 | 0.013 | ... | ... | -0.008857 |
| -0.011508 | ... | ... | 32 | 1 | 33 | 104000 | 0.013 | 0 | 0.013 | ... | ... | -0.008816 |
| -0.01116 | ... | ... | 31 | 1 | 32 | 105000 | 0.013 | 0 | 0.013 | ... | ... | -0.008775 |
| -0.010812 | ... | ... | 30 | 1 | 31 | 106000 | 0.013 | 0 | 0.013 | ... | ... | -0.008731 |
| -0.010464 | ... | ... | 29 | 1 | 30 | 107000 | 0.013 | 0 | 0.013 | ... | ... | -0.008686 |
| -0.010115 | ... | ... | 28 | 1 | 29 | 108000 | 0.013 | 0 | 0.013 | ... | ... | -0.008641 |
| -0.009767 | ... | ... | 27 | 1 | 28 | 109000 | 0.013 | 0 | 0.013 | ... | ... | -0.008594 |
| -0.009419 | ... | ... | 26 | 1 | 27 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.008544 |
| -0.00907 | ... | ... | 25 | 1 | 26 | 111000 | 0.013 | 0 | 0.013 | ... | ... | -0.008492 |
| -0.008722 | ... | ... | 24 | 1 | 25 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.008439 |
| -0.008373 | ... | ... | 23 | 1 | 24 | 113000 | 0.013 | 0 | 0.013 | ... | ... | -0.008385 |
| -0.008025 | ... | ... | 22 | 1 | 23 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.008328 |
| -0.007676 | ... | ... | 21 | 1 | 22 | 115000 | 0.013 | 0 | 0.013 | ... | ... | -0.008266 |
| -0.007328 | ... | ... | 20 | 1 | 21 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.008203 |
| -0.006979 | ... | ... | 19 | 1 | 20 | 117000 | 0.013 | 0 | 0.013 | ... | ... | -0.008139 |
| -0.006631 | ... | ... | 18 | 1 | 19 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00807 |
| -0.006282 | ... | ... | 17 | 1 | 18 | 119000 | 0.013 | 0 | 0.013 | ... | ... | -0.007997 |
| -0.005934 | ... | ... | 16 | 1 | 17 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.007921 |
| -0.005585 | ... | ... | 15 | 1 | 16 | 121000 | 0.013 | 0 | 0.013 | ... | ... | -0.007839 |
| -0.005236 | ... | ... | 14 | 1 | 15 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.007754 |
| -0.004888 | ... | ... | 13 | 1 | 14 | 123000 | 0.013 | 0 | 0.013 | ... | ... | -0.007661 |
| -0.004539 | ... | ... | 12 | 1 | 13 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.007564 |
| -0.00419 | ... | ... | 11 | 1 | 12 | 125000 | 0.013 | 0 | 0.013 | ... | ... | -0.007458 |
| -0.003841 | ... | ... | 10 | 1 | 11 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.007344 |
| -0.003492 | ... | ... | 9 | 1 | 10 | 127000 | 0.013 | 0 | 0.013 | ... | ... | -0.007218 |
| -0.003144 | ... | ... | 8 | 1 | 9 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.007082 |
| -0.002794 | ... | ... | 7 | 1 | 8 | 129000 | 0.013 | 0 | 0.013 | ... | ... | -0.006928 |
| -0.002445 | ... | ... | 6 | 1 | 7 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.006756 |
| -0.002096 | ... | ... | 5 | 1 | 6 | 131000 | 0.013 | 0 | 0.013 | ... | ... | -0.00656 |
| -0.001747 | ... | ... | 4 | 1 | 5 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.006329 |
| -0.001397 | ... | ... | 3 | 1 | 4 | 133000 | 0.013 | 0 | 0.013 | ... | ... | -0.006052 |
| -0.001048 | ... | ... | 2 | 1 | 3 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.005698 |
| -0.000699 | ... | ... | 1.075 | 0.925 | 2 | 135000 | 0.013 | -0.063 | 0.075 | ... | ... | -0.005213 |
| -0.016066 | ... | ... | 0.400 | 0.675 | 1.075 | 136000 | 0.075 | -0.325 | 0.400 | ... | ... | -0.016063 |
| -0.026748 | ... | ... | 0.075 | 0.300 | 0.375 | 137000 | 0.375 | -0.700 | 1.075 | ... | ... | -0.026748 |
| -0.016063 | ... | ... | 0.025 | 0.050 | 0.075 | 138000 | 1.075 | -0.925 | 2 | ... | ... | -0.016066 |
| -0.005213 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 2 | -1 | 3 | ... | ... | -0.000699 |
| -0.005698 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 3 | -1 | 4 | ... | ... | -0.001048 |
| -0.006052 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 4 | -1 | 5 | ... | ... | -0.001397 |
| -0.006329 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 5 | -1 | 6 | ... | ... | -0.001747 |
| -0.00656 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 6 | -1 | 7 | ... | ... | -0.002096 |
| -0.006756 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 7 | -1 | 8 | ... | ... | -0.002445 |
| -0.006928 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 8 | -1 | 9 | ... | ... | -0.002794 |
| -0.007083 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 9 | -1 | 10 | ... | ... | -0.003144 |
| -0.007218 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 10 | -1 | 11 | ... | ... | -0.003493 |
| -0.007344 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 11 | -1 | 12 | ... | ... | -0.003842 |
| -0.007458 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 12 | -1 | 13 | ... | ... | -0.00419 |
| -0.007564 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 13 | -1 | 14 | ... | ... | -0.004539 |
| -0.007661 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 14 | -1 | 15 | ... | ... | -0.004888 |
| -0.007754 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 15 | -1 | 16 | ... | ... | -0.005237 |
| -0.00784 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 16 | -1 | 17 | ... | ... | -0.005586 |
| -0.007921 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 17 | -1 | 18 | ... | ... | -0.005934 |
| -0.007998 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 18 | -1 | 19 | ... | ... | -0.006283 |
| -0.00807 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 19 | -1 | 20 | ... | ... | -0.006632 |
| -0.008139 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 20 | -1 | 21 | ... | ... | -0.006981 |
| -0.008204 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 21 | -1 | 22 | ... | ... | -0.007329 |
| -0.008267 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 22 | -1 | 23 | ... | ... | -0.007678 |
| -0.008328 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 23 | -1 | 24 | ... | ... | -0.008026 |
| -0.008386 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 24 | -1 | 25 | ... | ... | -0.008375 |
| -0.00844 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 25 | -1 | 26 | ... | ... | -0.008723 |
| -0.008493 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 26 | -1 | 27 | ... | ... | -0.009072 |
| -0.008546 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 27 | -1 | 28 | ... | ... | -0.00942 |
| -0.008596 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 28 | -1 | 29 | ... | ... | -0.009769 |
| -0.008643 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 29 | -1 | 30 | ... | ... | -0.010118 |
| -0.008688 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 30 | -1 | 31 | ... | ... | -0.010466 |
| -0.008733 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 31 | -1 | 32 | ... | ... | -0.010815 |
| -0.008777 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 32 | -1 | 33 | ... | ... | -0.011164 |
| -0.008821 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 33 | -1 | 34 | ... | ... | -0.011512 |
| -0.008861 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 34 | -1 | 35 | ... | ... | -0.011861 |
| -0.0089 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 35 | -1 | 36 | ... | ... | -0.012209 |
| -0.008975 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 37 | -1 | 38 | ... | ... | -0.012906 |
| -0.009049 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 39 | -1 | 40 | ... | ... | -0.013602 |
| -0.009117 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 41 | -1 | 42 | ... | ... | -0.014299 |
| -0.009183 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 43 | -1 | 44 | ... | ... | -0.014995 |
| -0.009246 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 45 | -1 | 46 | ... | ... | -0.015691 |
| -0.009305 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 47 | -1 | 48 | ... | ... | -0.016387 |
| -0.009362 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 49 | -1 | 50 | ... | ... | -0.017083 |
| -0.009418 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 51 | -1 | 52 | ... | ... | -0.017778 |
| -0.009472 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 53 | -1 | 54 | ... | ... | -0.018474 |
| -0.009523 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 55 | -1 | 56 | ... | ... | -0.019168 |
| -0.009571 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 57 | -1 | 58 | ... | ... | -0.019862 |
| -0.009618 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 59 | -1 | 60 | ... | ... | -0.020557 |
| -0.009665 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 61 | -1 | 62 | ... | ... | -0.02125 |
| -0.009711 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 63 | -1 | 64 | ... | ... | -0.021944 |
| -0.009754 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 65 | -1 | 66 | ... | ... | -0.022637 |
| -0.009796 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 67 | -1 | 68 | ... | ... | -0.023331 |
| -0.009836 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 69 | -1 | 70 | ... | ... | -0.024023 |
| -0.009875 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 71 | -1 | 72 | ... | ... | -0.024716 |
| -0.009914 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 73 | -1 | 74 | ... | ... | -0.025409 |
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.