Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000605 | ... | ... | 12.87 | 0.01 | 12.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000609 | ... | ... | 12.62 | 0.01 | 12.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000611 | ... | ... | 12.37 | 0.01 | 12.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00061 | ... | ... | 12.12 | 0.01 | 12.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000609 | ... | ... | 11.87 | 0.01 | 11.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000606 | ... | ... | 11.62 | 0.01 | 11.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000602 | ... | ... | 11.37 | 0.01 | 11.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000596 | ... | ... | 11.12 | 0.01 | 11.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00059 | ... | ... | 10.87 | 0.01 | 10.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000583 | ... | ... | 10.62 | 0.01 | 10.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000575 | ... | ... | 10.37 | 0.01 | 10.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000566 | ... | ... | 10.12 | 0.01 | 10.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000557 | ... | ... | 9.87 | 0.01 | 9.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000547 | ... | ... | 9.62 | 0.01 | 9.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000537 | ... | ... | 9.37 | 0.01 | 9.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000526 | ... | ... | 9.12 | 0.01 | 9.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000514 | ... | ... | 8.87 | 0.01 | 8.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000503 | ... | ... | 8.62 | 0.01 | 8.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000491 | ... | ... | 8.37 | 0.01 | 8.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000478 | ... | ... | 8.12 | 0.01 | 8.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000466 | ... | ... | 7.87 | 0.01 | 7.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000453 | ... | ... | 7.62 | 0.01 | 7.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.00044 | ... | ... | 7.37 | 0.01 | 7.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000426 | ... | ... | 7.12 | 0.01 | 7.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000413 | ... | ... | 6.87 | 0.01 | 6.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000399 | ... | ... | 6.62 | 0.01 | 6.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000385 | ... | ... | 6.37 | 0.01 | 6.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000371 | ... | ... | 6.12 | 0.01 | 6.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000357 | ... | ... | 5.87 | 0.01 | 5.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000342 | ... | ... | 5.62 | 0.01 | 5.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000328 | ... | ... | 5.37 | 0.01 | 5.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000313 | ... | ... | 5.12 | 0.01 | 5.13 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000127 |
| -0.000298 | ... | ... | 4.87 | 0.01 | 4.88 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000126 |
| -0.000284 | ... | ... | 4.62 | 0.01 | 4.63 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.00017 |
| -0.000269 | ... | ... | 4.37 | 0.01 | 4.38 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000209 |
| -0.000254 | ... | ... | 4.12 | 0.01 | 4.13 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000244 |
| -0.000263 | ... | ... | 3.88 | 0.01 | 3.89 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000308 |
| -0.000295 | ... | ... | 3.65 | 0.01 | 3.66 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.000363 |
| -0.000324 | ... | ... | 3.42 | 0.01 | 3.43 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.000436 |
| -0.000372 | ... | ... | 3.21 | 0 | 3.21 | 1425 | 0.15 | 0 | 0.15 | ... | ... | -0.000499 |
| -0.000453 | ... | ... | 3 | 0.01 | 3.01 | 1450 | 0.19 | -0.01 | 0.20 | ... | ... | -0.000572 |
| -0.000524 | ... | ... | 2.80 | 0.01 | 2.81 | 1475 | 0.24 | -0.01 | 0.25 | ... | ... | -0.000651 |
| -0.000601 | ... | ... | 2.61 | 0.01 | 2.62 | 1500 | 0.30 | -0.01 | 0.31 | ... | ... | -0.000733 |
| -0.000695 | ... | ... | 2.44 | 0.01 | 2.45 | 1525 | 0.38 | 0 | 0.38 | ... | ... | -0.000827 |
| -0.000787 | ... | ... | 2.28 | 0.01 | 2.29 | 1550 | 0.46 | 0 | 0.46 | ... | ... | -0.000902 |
| -0.000862 | ... | ... | 2.13 | 0 | 2.13 | 1575 | 0.55 | 0 | 0.55 | ... | ... | -0.000972 |
| -0.000944 | ... | ... | 1.98 | 0.01 | 1.99 | 1600 | 0.65 | 0 | 0.65 | ... | ... | -0.001036 |
| -0.00101 | ... | ... | 1.84 | 0.01 | 1.85 | 1625 | 0.75 | 0 | 0.75 | ... | ... | -0.001083 |
| -0.00106 | ... | ... | 1.70 | 0.01 | 1.71 | 1650 | 0.85 | -0.01 | 0.86 | ... | ... | -0.001114 |
| -0.001095 | ... | ... | 1.57 | 0 | 1.57 | 1675 | 0.96 | -0.01 | 0.97 | ... | ... | -0.00114 |
| -0.001126 | ... | ... | 1.43 | 0.01 | 1.44 | 1700 | 1.07 | -0.01 | 1.08 | ... | ... | -0.001151 |
| -0.001141 | ... | ... | 1.30 | 0.01 | 1.31 | 1725 | 1.18 | -0.01 | 1.19 | ... | ... | -0.001147 |
| -0.001142 | ... | ... | 1.18 | 0 | 1.18 | 1750 | 1.30 | 0 | 1.30 | ... | ... | -0.001137 |
| -0.001138 | ... | ... | 1.06 | 0 | 1.06 | 1775 | 1.42 | 0 | 1.42 | ... | ... | -0.001113 |
| -0.001118 | ... | ... | 0.94 | 0 | 0.94 | 1800 | 1.55 | 0 | 1.55 | ... | ... | -0.001083 |
| -0.001102 | ... | ... | 0.83 | 0.01 | 0.84 | 1825 | 1.68 | -0.01 | 1.69 | ... | ... | -0.001038 |
| -0.00106 | ... | ... | 0.73 | 0 | 0.73 | 1850 | 1.82 | -0.01 | 1.83 | ... | ... | -0.000987 |
| -0.001023 | ... | ... | 0.64 | 0 | 0.64 | 1875 | 1.97 | -0.01 | 1.98 | ... | ... | -0.000932 |
| -0.000983 | ... | ... | 0.56 | 0 | 0.56 | 1900 | 2.13 | -0.01 | 2.14 | ... | ... | -0.000872 |
| -0.000927 | ... | ... | 0.48 | 0 | 0.48 | 1925 | 2.30 | -0.01 | 2.31 | ... | ... | -0.000811 |
| -0.000883 | ... | ... | 0.42 | 0 | 0.42 | 1950 | 2.48 | -0.01 | 2.49 | ... | ... | -0.000751 |
| -0.000842 | ... | ... | 0.37 | 0 | 0.37 | 1975 | 2.68 | 0 | 2.68 | ... | ... | -0.000707 |
| -0.00079 | ... | ... | 0.32 | 0 | 0.32 | 2000 | 2.88 | 0 | 2.88 | ... | ... | -0.000655 |
| -0.000762 | ... | ... | 0.28 | 0.01 | 0.29 | 2025 | 3.08 | -0.01 | 3.09 | ... | ... | -0.000595 |
| -0.000708 | ... | ... | 0.25 | 0 | 0.25 | 2050 | 3.30 | -0.01 | 3.31 | ... | ... | -0.000563 |
| -0.000685 | ... | ... | 0.22 | 0.01 | 0.23 | 2075 | 3.52 | 0 | 3.52 | ... | ... | -0.000526 |
| -0.000637 | ... | ... | 0.20 | 0 | 0.20 | 2100 | 3.74 | -0.01 | 3.75 | ... | ... | -0.000486 |
| -0.000604 | ... | ... | 0.18 | 0 | 0.18 | 2125 | 3.96 | -0.01 | 3.97 | ... | ... | -0.000441 |
| -0.000567 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.19 | -0.01 | 4.20 | ... | ... | -0.000415 |
| -0.000525 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.43 | 0 | 4.43 | ... | ... | -0.000409 |
| -0.000477 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.66 | -0.01 | 4.67 | ... | ... | -0.000379 |
| -0.000455 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.90 | -0.01 | 4.91 | ... | ... | -0.000371 |
| -0.00043 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.14 | -0.01 | 5.15 | ... | ... | -0.000363 |
| -0.000404 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.38 | -0.01 | 5.39 | ... | ... | -0.000354 |
| -0.000374 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.62 | -0.01 | 5.63 | ... | ... | -0.000345 |
| -0.000343 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.87 | -0.01 | 5.88 | ... | ... | -0.00036 |
| -0.000309 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.12 | -0.01 | 6.13 | ... | ... | -0.000375 |
| -0.000271 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.37 | -0.01 | 6.38 | ... | ... | -0.00039 |
| -0.000231 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.62 | -0.01 | 6.63 | ... | ... | -0.000405 |
| -0.000233 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.87 | -0.01 | 6.88 | ... | ... | -0.00042 |
| -0.000188 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.12 | -0.01 | 7.13 | ... | ... | -0.000435 |
| -0.000189 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.37 | -0.01 | 7.38 | ... | ... | -0.00045 |
| -0.000138 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.62 | -0.01 | 7.63 | ... | ... | -0.000464 |
| -0.000139 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.87 | -0.01 | 7.88 | ... | ... | -0.000479 |
| -0.00014 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.12 | -0.01 | 8.13 | ... | ... | -0.000494 |
| -0.000141 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.37 | -0.01 | 8.38 | ... | ... | -0.000509 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.62 | -0.01 | 8.63 | ... | ... | -0.000523 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.87 | -0.01 | 8.88 | ... | ... | -0.000538 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.12 | -0.01 | 9.13 | ... | ... | -0.000553 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.37 | -0.01 | 9.38 | ... | ... | -0.000567 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.62 | -0.01 | 9.63 | ... | ... | -0.000582 |
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.