Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000676 | ... | ... | 12.80 | 0 | 12.80 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000679 | ... | ... | 12.55 | 0 | 12.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00068 | ... | ... | 12.30 | 0 | 12.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000679 | ... | ... | 12.05 | 0 | 12.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000676 | ... | ... | 11.80 | 0 | 11.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000671 | ... | ... | 11.55 | 0 | 11.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000666 | ... | ... | 11.30 | 0 | 11.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000659 | ... | ... | 11.05 | 0 | 11.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000651 | ... | ... | 10.80 | 0 | 10.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000643 | ... | ... | 10.55 | 0 | 10.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000633 | ... | ... | 10.30 | 0 | 10.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000623 | ... | ... | 10.05 | 0 | 10.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000612 | ... | ... | 9.80 | 0 | 9.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000601 | ... | ... | 9.55 | 0 | 9.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000589 | ... | ... | 9.30 | 0 | 9.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000577 | ... | ... | 9.05 | 0 | 9.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000564 | ... | ... | 8.80 | 0 | 8.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000551 | ... | ... | 8.55 | 0 | 8.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000537 | ... | ... | 8.30 | 0 | 8.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000523 | ... | ... | 8.05 | 0 | 8.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000509 | ... | ... | 7.80 | 0 | 7.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000495 | ... | ... | 7.55 | 0 | 7.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00048 | ... | ... | 7.30 | 0 | 7.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000465 | ... | ... | 7.05 | 0 | 7.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00045 | ... | ... | 6.80 | 0 | 6.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000435 | ... | ... | 6.55 | 0 | 6.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000419 | ... | ... | 6.30 | 0 | 6.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000403 | ... | ... | 6.05 | 0 | 6.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000388 | ... | ... | 5.80 | 0 | 5.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000372 | ... | ... | 5.55 | 0 | 5.55 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000048 |
| -0.000355 | ... | ... | 5.30 | 0 | 5.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000339 | ... | ... | 5.05 | 0 | 5.05 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000084 |
| -0.000323 | ... | ... | 4.80 | 0 | 4.80 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000083 |
| -0.000307 | ... | ... | 4.55 | 0 | 4.55 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000142 |
| -0.00029 | ... | ... | 4.30 | 0 | 4.30 | 1275 | 0.02 | -0.02 | 0.04 | ... | ... | -0.00014 |
| -0.000274 | ... | ... | 4.05 | 0 | 4.05 | 1300 | 0.03 | -0.02 | 0.05 | ... | ... | -0.000189 |
| -0.000257 | ... | ... | 3.82 | -0.02 | 3.80 | 1325 | 0.05 | -0.02 | 0.07 | ... | ... | -0.000274 |
| -0.00027 | ... | ... | 3.58 | -0.02 | 3.56 | 1350 | 0.06 | -0.03 | 0.09 | ... | ... | -0.000308 |
| -0.000309 | ... | ... | 3.36 | -0.03 | 3.33 | 1375 | 0.09 | -0.03 | 0.12 | ... | ... | -0.000405 |
| -0.00037 | ... | ... | 3.14 | -0.03 | 3.11 | 1400 | 0.11 | -0.04 | 0.15 | ... | ... | -0.000457 |
| -0.000425 | ... | ... | 2.93 | -0.04 | 2.89 | 1425 | 0.15 | -0.04 | 0.19 | ... | ... | -0.000553 |
| -0.000495 | ... | ... | 2.73 | -0.05 | 2.68 | 1450 | 0.18 | -0.06 | 0.24 | ... | ... | -0.000609 |
| -0.000576 | ... | ... | 2.54 | -0.06 | 2.48 | 1475 | 0.23 | -0.06 | 0.29 | ... | ... | -0.000697 |
| -0.000661 | ... | ... | 2.35 | -0.06 | 2.29 | 1500 | 0.28 | -0.07 | 0.35 | ... | ... | -0.000766 |
| -0.000731 | ... | ... | 2.17 | -0.07 | 2.10 | 1525 | 0.35 | -0.07 | 0.42 | ... | ... | -0.000852 |
| -0.000816 | ... | ... | 2 | -0.07 | 1.93 | 1550 | 0.42 | -0.07 | 0.49 | ... | ... | -0.000917 |
| -0.000895 | ... | ... | 1.85 | -0.08 | 1.77 | 1575 | 0.50 | -0.08 | 0.58 | ... | ... | -0.000977 |
| -0.000955 | ... | ... | 1.70 | -0.09 | 1.61 | 1600 | 0.59 | -0.08 | 0.67 | ... | ... | -0.00103 |
| -0.001019 | ... | ... | 1.56 | -0.09 | 1.47 | 1625 | 0.69 | -0.09 | 0.78 | ... | ... | -0.001073 |
| -0.001074 | ... | ... | 1.43 | -0.09 | 1.34 | 1650 | 0.80 | -0.09 | 0.89 | ... | ... | -0.001107 |
| -0.001118 | ... | ... | 1.31 | -0.09 | 1.22 | 1675 | 0.92 | -0.10 | 1.02 | ... | ... | -0.001131 |
| -0.001143 | ... | ... | 1.20 | -0.10 | 1.10 | 1700 | 1.06 | -0.09 | 1.15 | ... | ... | -0.001156 |
| -0.001169 | ... | ... | 1.10 | -0.10 | 1 | 1725 | 1.20 | -0.09 | 1.29 | ... | ... | -0.001161 |
| -0.001187 | ... | ... | 1.01 | -0.10 | 0.91 | 1750 | 1.35 | -0.09 | 1.44 | ... | ... | -0.001157 |
| -0.001198 | ... | ... | 0.92 | -0.09 | 0.83 | 1775 | 1.51 | -0.09 | 1.60 | ... | ... | -0.001148 |
| -0.001204 | ... | ... | 0.85 | -0.09 | 0.76 | 1800 | 1.68 | -0.09 | 1.77 | ... | ... | -0.001133 |
| -0.001196 | ... | ... | 0.78 | -0.09 | 0.69 | 1825 | 1.86 | -0.09 | 1.95 | ... | ... | -0.001116 |
| -0.001186 | ... | ... | 0.71 | -0.08 | 0.63 | 1850 | 2.04 | -0.09 | 2.13 | ... | ... | -0.001085 |
| -0.001162 | ... | ... | 0.65 | -0.08 | 0.57 | 1875 | 2.22 | -0.09 | 2.31 | ... | ... | -0.001041 |
| -0.001141 | ... | ... | 0.60 | -0.08 | 0.52 | 1900 | 2.42 | -0.08 | 2.50 | ... | ... | -0.001014 |
| -0.001109 | ... | ... | 0.55 | -0.08 | 0.47 | 1925 | 2.61 | -0.08 | 2.69 | ... | ... | -0.000961 |
| -0.001065 | ... | ... | 0.50 | -0.08 | 0.42 | 1950 | 2.81 | -0.08 | 2.89 | ... | ... | -0.000914 |
| -0.001028 | ... | ... | 0.45 | -0.07 | 0.38 | 1975 | 3.01 | -0.08 | 3.09 | ... | ... | -0.000859 |
| -0.000982 | ... | ... | 0.41 | -0.07 | 0.34 | 2000 | 3.22 | -0.07 | 3.29 | ... | ... | -0.000813 |
| -0.000927 | ... | ... | 0.37 | -0.07 | 0.30 | 2025 | 3.43 | -0.07 | 3.50 | ... | ... | -0.00076 |
| -0.000884 | ... | ... | 0.33 | -0.06 | 0.27 | 2050 | 3.64 | -0.07 | 3.71 | ... | ... | -0.0007 |
| -0.000834 | ... | ... | 0.30 | -0.06 | 0.24 | 2075 | 3.86 | -0.06 | 3.92 | ... | ... | -0.000655 |
| -0.000776 | ... | ... | 0.27 | -0.06 | 0.21 | 2100 | 4.08 | -0.05 | 4.13 | ... | ... | -0.000606 |
| -0.000737 | ... | ... | 0.24 | -0.05 | 0.19 | 2125 | 4.30 | -0.05 | 4.35 | ... | ... | -0.000553 |
| -0.000665 | ... | ... | 0.21 | -0.05 | 0.16 | 2150 | 4.53 | -0.05 | 4.58 | ... | ... | -0.00052 |
| -0.000614 | ... | ... | 0.19 | -0.05 | 0.14 | 2175 | 4.76 | -0.04 | 4.80 | ... | ... | -0.000485 |
| -0.000591 | ... | ... | 0.17 | -0.04 | 0.13 | 2200 | 4.99 | -0.04 | 5.03 | ... | ... | -0.000449 |
| -0.000531 | ... | ... | 0.15 | -0.04 | 0.11 | 2225 | 5.23 | -0.03 | 5.26 | ... | ... | -0.000438 |
| -0.000465 | ... | ... | 0.13 | -0.04 | 0.09 | 2250 | 5.47 | -0.02 | 5.49 | ... | ... | -0.000426 |
| -0.000431 | ... | ... | 0.11 | -0.03 | 0.08 | 2275 | 5.71 | -0.02 | 5.73 | ... | ... | -0.000414 |
| -0.000394 | ... | ... | 0.10 | -0.03 | 0.07 | 2300 | 5.95 | -0.02 | 5.97 | ... | ... | -0.000401 |
| -0.000355 | ... | ... | 0.09 | -0.03 | 0.06 | 2325 | 6.20 | -0.01 | 6.21 | ... | ... | -0.000418 |
| -0.000358 | ... | ... | 0.08 | -0.02 | 0.06 | 2350 | 6.45 | -0.01 | 6.46 | ... | ... | -0.000434 |
| -0.000315 | ... | ... | 0.07 | -0.02 | 0.05 | 2375 | 6.70 | 0 | 6.70 | ... | ... | -0.000451 |
| -0.000267 | ... | ... | 0.06 | -0.02 | 0.04 | 2400 | 6.95 | 0 | 6.95 | ... | ... | -0.000467 |
| -0.000269 | ... | ... | 0.06 | -0.02 | 0.04 | 2425 | 7.20 | 0 | 7.20 | ... | ... | -0.000484 |
| -0.000217 | ... | ... | 0.05 | -0.02 | 0.03 | 2450 | 7.45 | 0 | 7.45 | ... | ... | -0.0005 |
| -0.000219 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 7.70 | 0 | 7.70 | ... | ... | -0.000516 |
| -0.00016 | ... | ... | 0.04 | -0.02 | 0.02 | 2500 | 7.95 | 0 | 7.95 | ... | ... | -0.000533 |
| -0.000161 | ... | ... | 0.04 | -0.02 | 0.02 | 2525 | 8.20 | 0 | 8.20 | ... | ... | -0.000549 |
| -0.000162 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 8.45 | 0 | 8.45 | ... | ... | -0.000565 |
| -0.000162 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 8.70 | 0 | 8.70 | ... | ... | -0.000581 |
| -0.000093 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.95 | 0 | 8.95 | ... | ... | -0.000598 |
| -0.000094 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 9.20 | 0 | 9.20 | ... | ... | -0.000614 |
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.