Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000636 | ... | ... | 12.61 | 0 | 12.61 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000639 | ... | ... | 12.36 | 0 | 12.36 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000639 | ... | ... | 12.11 | 0 | 12.11 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000638 | ... | ... | 11.86 | 0 | 11.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000635 | ... | ... | 11.61 | 0 | 11.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000631 | ... | ... | 11.36 | 0 | 11.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000625 | ... | ... | 11.11 | 0 | 11.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000619 | ... | ... | 10.86 | 0 | 10.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000612 | ... | ... | 10.61 | 0 | 10.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000603 | ... | ... | 10.36 | 0 | 10.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000594 | ... | ... | 10.11 | 0 | 10.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000585 | ... | ... | 9.86 | 0 | 9.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000574 | ... | ... | 9.61 | 0 | 9.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000563 | ... | ... | 9.36 | 0 | 9.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000552 | ... | ... | 9.11 | 0 | 9.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00054 | ... | ... | 8.86 | 0 | 8.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000528 | ... | ... | 8.61 | 0 | 8.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000515 | ... | ... | 8.36 | 0 | 8.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000502 | ... | ... | 8.11 | 0 | 8.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000489 | ... | ... | 7.86 | 0 | 7.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000475 | ... | ... | 7.61 | 0 | 7.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000462 | ... | ... | 7.36 | 0 | 7.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000447 | ... | ... | 7.11 | 0 | 7.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000433 | ... | ... | 6.86 | 0 | 6.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000419 | ... | ... | 6.61 | 0 | 6.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000404 | ... | ... | 6.36 | 0 | 6.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000389 | ... | ... | 6.11 | 0 | 6.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000374 | ... | ... | 5.86 | 0 | 5.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000359 | ... | ... | 5.61 | 0 | 5.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000344 | ... | ... | 5.36 | 0 | 5.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000328 | ... | ... | 5.11 | 0 | 5.11 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000135 |
| -0.000313 | ... | ... | 4.86 | 0 | 4.86 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000134 |
| -0.000297 | ... | ... | 4.61 | 0 | 4.61 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000181 |
| -0.000281 | ... | ... | 4.36 | 0 | 4.36 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000223 |
| -0.000266 | ... | ... | 4.11 | 0 | 4.11 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.00026 |
| -0.000276 | ... | ... | 3.87 | 0 | 3.87 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.000328 |
| -0.000311 | ... | ... | 3.64 | 0 | 3.64 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.000386 |
| -0.000343 | ... | ... | 3.41 | 0 | 3.41 | 1375 | 0.11 | 0 | 0.11 | ... | ... | -0.000437 |
| -0.000395 | ... | ... | 3.19 | 0 | 3.19 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.000506 |
| -0.000462 | ... | ... | 2.98 | 0 | 2.98 | 1425 | 0.18 | 0 | 0.18 | ... | ... | -0.000586 |
| -0.000521 | ... | ... | 2.77 | 0 | 2.77 | 1450 | 0.22 | 0 | 0.22 | ... | ... | -0.000653 |
| -0.00059 | ... | ... | 2.57 | 0 | 2.57 | 1475 | 0.27 | 0 | 0.27 | ... | ... | -0.000726 |
| -0.000664 | ... | ... | 2.38 | 0 | 2.38 | 1500 | 0.33 | 0 | 0.33 | ... | ... | -0.0008 |
| -0.00074 | ... | ... | 2.21 | -0.01 | 2.20 | 1525 | 0.39 | 0 | 0.39 | ... | ... | -0.000859 |
| -0.000815 | ... | ... | 2.04 | -0.01 | 2.03 | 1550 | 0.47 | 0 | 0.47 | ... | ... | -0.000929 |
| -0.000886 | ... | ... | 1.87 | 0 | 1.87 | 1575 | 0.55 | 0 | 0.55 | ... | ... | -0.00098 |
| -0.000951 | ... | ... | 1.72 | 0 | 1.72 | 1600 | 0.64 | 0 | 0.64 | ... | ... | -0.001027 |
| -0.001 | ... | ... | 1.58 | -0.01 | 1.57 | 1625 | 0.74 | 0 | 0.74 | ... | ... | -0.001066 |
| -0.001042 | ... | ... | 1.44 | -0.01 | 1.43 | 1650 | 0.84 | 0 | 0.84 | ... | ... | -0.001087 |
| -0.001076 | ... | ... | 1.30 | 0 | 1.30 | 1675 | 0.95 | 0 | 0.95 | ... | ... | -0.001101 |
| -0.001103 | ... | ... | 1.18 | 0 | 1.18 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.001108 |
| -0.001112 | ... | ... | 1.06 | 0 | 1.06 | 1725 | 1.20 | 0 | 1.20 | ... | ... | -0.001106 |
| -0.001114 | ... | ... | 0.95 | 0 | 0.95 | 1750 | 1.33 | 0 | 1.33 | ... | ... | -0.001087 |
| -0.001109 | ... | ... | 0.85 | 0 | 0.85 | 1775 | 1.47 | 0 | 1.47 | ... | ... | -0.001062 |
| -0.001097 | ... | ... | 0.76 | 0 | 0.76 | 1800 | 1.62 | 0 | 1.62 | ... | ... | -0.00103 |
| -0.001069 | ... | ... | 0.67 | 0 | 0.67 | 1825 | 1.78 | 0 | 1.78 | ... | ... | -0.000993 |
| -0.001036 | ... | ... | 0.60 | -0.01 | 0.59 | 1850 | 1.95 | 0 | 1.95 | ... | ... | -0.000953 |
| -0.001001 | ... | ... | 0.52 | 0 | 0.52 | 1875 | 2.12 | 0 | 2.12 | ... | ... | -0.000898 |
| -0.000964 | ... | ... | 0.46 | 0 | 0.46 | 1900 | 2.30 | 0 | 2.30 | ... | ... | -0.000843 |
| -0.000915 | ... | ... | 0.41 | -0.01 | 0.40 | 1925 | 2.49 | 0 | 2.49 | ... | ... | -0.000791 |
| -0.000868 | ... | ... | 0.35 | 0 | 0.35 | 1950 | 2.68 | 0 | 2.68 | ... | ... | -0.000727 |
| -0.000827 | ... | ... | 0.31 | 0 | 0.31 | 1975 | 2.88 | -0.01 | 2.89 | ... | ... | -0.000669 |
| -0.000776 | ... | ... | 0.27 | 0 | 0.27 | 2000 | 3.09 | 0 | 3.09 | ... | ... | -0.00062 |
| -0.000735 | ... | ... | 0.24 | 0 | 0.24 | 2025 | 3.30 | 0 | 3.30 | ... | ... | -0.000564 |
| -0.000665 | ... | ... | 0.21 | -0.01 | 0.20 | 2050 | 3.52 | 0 | 3.52 | ... | ... | -0.000522 |
| -0.000632 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 3.74 | 0 | 3.74 | ... | ... | -0.000476 |
| -0.000567 | ... | ... | 0.16 | -0.01 | 0.15 | 2100 | 3.97 | 0 | 3.97 | ... | ... | -0.000449 |
| -0.000522 | ... | ... | 0.14 | -0.01 | 0.13 | 2125 | 4.20 | 0 | 4.20 | ... | ... | -0.000419 |
| -0.000502 | ... | ... | 0.12 | 0 | 0.12 | 2150 | 4.43 | 0 | 4.43 | ... | ... | -0.000387 |
| -0.000447 | ... | ... | 0.10 | 0 | 0.10 | 2175 | 4.67 | 0 | 4.67 | ... | ... | -0.000378 |
| -0.00042 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 4.91 | 0 | 4.91 | ... | ... | -0.000369 |
| -0.00039 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 5.15 | 0 | 5.15 | ... | ... | -0.000359 |
| -0.000319 | ... | ... | 0.07 | -0.01 | 0.06 | 2250 | 5.39 | 0 | 5.39 | ... | ... | -0.000348 |
| -0.000322 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.64 | 0 | 5.64 | ... | ... | -0.000364 |
| -0.000284 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.89 | 0 | 5.89 | ... | ... | -0.00038 |
| -0.000242 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.14 | 0 | 6.14 | ... | ... | -0.000396 |
| -0.000244 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.39 | 0 | 6.39 | ... | ... | -0.000412 |
| -0.000197 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.64 | 0 | 6.64 | ... | ... | -0.000427 |
| -0.000198 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.89 | 0 | 6.89 | ... | ... | -0.000443 |
| -0.000145 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.14 | 0 | 7.14 | ... | ... | -0.000459 |
| -0.000146 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.39 | 0 | 7.39 | ... | ... | -0.000474 |
| -0.000147 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.64 | 0 | 7.64 | ... | ... | -0.00049 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.89 | 0 | 7.89 | ... | ... | -0.000506 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.14 | 0 | 8.14 | ... | ... | -0.000521 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.39 | 0 | 8.39 | ... | ... | -0.000537 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.64 | 0 | 8.64 | ... | ... | -0.000552 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.89 | 0 | 8.89 | ... | ... | -0.000568 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.14 | 0 | 9.14 | ... | ... | -0.000583 |
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.