Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001362 | ... | ... | 13.23 | 0.12 | 13.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001349 | ... | ... | 12.98 | 0.12 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001336 | ... | ... | 12.73 | 0.12 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.00132 | ... | ... | 12.48 | 0.12 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001304 | ... | ... | 12.23 | 0.12 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001286 | ... | ... | 11.98 | 0.12 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001268 | ... | ... | 11.73 | 0.12 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001248 | ... | ... | 11.48 | 0.12 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001227 | ... | ... | 11.23 | 0.12 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001206 | ... | ... | 10.98 | 0.12 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001184 | ... | ... | 10.73 | 0.12 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001162 | ... | ... | 10.48 | 0.12 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001139 | ... | ... | 10.23 | 0.12 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001115 | ... | ... | 9.98 | 0.12 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001091 | ... | ... | 9.73 | 0.12 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001067 | ... | ... | 9.48 | 0.12 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001042 | ... | ... | 9.23 | 0.12 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001017 | ... | ... | 8.98 | 0.12 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000991 | ... | ... | 8.73 | 0.12 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000966 | ... | ... | 8.48 | 0.12 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000939 | ... | ... | 8.23 | 0.12 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000913 | ... | ... | 7.98 | 0.12 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000887 | ... | ... | 7.73 | 0.12 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.00086 | ... | ... | 7.48 | 0.12 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000833 | ... | ... | 7.23 | 0.12 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000806 | ... | ... | 6.98 | 0.12 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000779 | ... | ... | 6.73 | 0.12 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000751 | ... | ... | 6.48 | 0.12 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000724 | ... | ... | 6.23 | 0.12 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000696 | ... | ... | 5.98 | 0.12 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000668 | ... | ... | 5.73 | 0.12 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.00064 | ... | ... | 5.48 | 0.12 | 5.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000612 | ... | ... | 5.23 | 0.12 | 5.35 | 1275 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000112 |
| -0.000584 | ... | ... | 4.98 | 0.12 | 5.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.000556 | ... | ... | 4.73 | 0.12 | 4.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.000528 | ... | ... | 4.48 | 0.12 | 4.60 | 1350 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000192 |
| -0.000499 | ... | ... | 4.23 | 0.12 | 4.35 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000329 |
| -0.000471 | ... | ... | 3.99 | 0.11 | 4.10 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.000444 |
| -0.000529 | ... | ... | 3.75 | 0.11 | 3.86 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.000545 |
| -0.000583 | ... | ... | 3.51 | 0.11 | 3.62 | 1450 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000634 |
| -0.000709 | ... | ... | 3.28 | 0.11 | 3.39 | 1475 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000797 |
| -0.000889 | ... | ... | 3.06 | 0.11 | 3.17 | 1500 | 0.10 | -0.01 | 0.11 | ... | ... | -0.001009 |
| -0.001045 | ... | ... | 2.84 | 0.11 | 2.95 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | -0.001185 |
| -0.001235 | ... | ... | 2.64 | 0.10 | 2.74 | 1550 | 0.17 | -0.02 | 0.19 | ... | ... | -0.00139 |
| -0.001445 | ... | ... | 2.45 | 0.09 | 2.54 | 1575 | 0.22 | -0.02 | 0.24 | ... | ... | -0.001607 |
| -0.001662 | ... | ... | 2.26 | 0.09 | 2.35 | 1600 | 0.27 | -0.04 | 0.31 | ... | ... | -0.001781 |
| -0.001837 | ... | ... | 2.09 | 0.07 | 2.16 | 1625 | 0.34 | -0.04 | 0.38 | ... | ... | -0.001997 |
| -0.002046 | ... | ... | 1.92 | 0.07 | 1.99 | 1650 | 0.41 | -0.05 | 0.46 | ... | ... | -0.002164 |
| -0.00224 | ... | ... | 1.76 | 0.07 | 1.83 | 1675 | 0.50 | -0.05 | 0.55 | ... | ... | -0.002351 |
| -0.002444 | ... | ... | 1.61 | 0.08 | 1.69 | 1700 | 0.60 | -0.04 | 0.64 | ... | ... | -0.002517 |
| -0.002567 | ... | ... | 1.46 | 0.08 | 1.54 | 1725 | 0.71 | -0.03 | 0.74 | ... | ... | -0.002659 |
| -0.002697 | ... | ... | 1.32 | 0.09 | 1.41 | 1750 | 0.82 | -0.03 | 0.85 | ... | ... | -0.00275 |
| -0.002778 | ... | ... | 1.20 | 0.08 | 1.28 | 1775 | 0.93 | -0.04 | 0.97 | ... | ... | -0.002794 |
| -0.002813 | ... | ... | 1.08 | 0.07 | 1.15 | 1800 | 1.05 | -0.05 | 1.10 | ... | ... | -0.002818 |
| -0.002827 | ... | ... | 0.97 | 0.06 | 1.03 | 1825 | 1.18 | -0.06 | 1.24 | ... | ... | -0.00282 |
| -0.002821 | ... | ... | 0.87 | 0.05 | 0.92 | 1850 | 1.31 | -0.08 | 1.39 | ... | ... | -0.002776 |
| -0.002796 | ... | ... | 0.78 | 0.04 | 0.82 | 1875 | 1.46 | -0.08 | 1.54 | ... | ... | -0.00274 |
| -0.002754 | ... | ... | 0.70 | 0.03 | 0.73 | 1900 | 1.62 | -0.09 | 1.71 | ... | ... | -0.002688 |
| -0.002699 | ... | ... | 0.63 | 0.02 | 0.65 | 1925 | 1.79 | -0.09 | 1.88 | ... | ... | -0.002624 |
| -0.002636 | ... | ... | 0.56 | 0.02 | 0.58 | 1950 | 1.96 | -0.10 | 2.06 | ... | ... | -0.002523 |
| -0.00257 | ... | ... | 0.50 | 0.02 | 0.52 | 1975 | 2.15 | -0.10 | 2.25 | ... | ... | -0.002449 |
| -0.002472 | ... | ... | 0.45 | 0.01 | 0.46 | 2000 | 2.34 | -0.10 | 2.44 | ... | ... | -0.002346 |
| -0.002379 | ... | ... | 0.40 | 0.01 | 0.41 | 2025 | 2.53 | -0.11 | 2.64 | ... | ... | -0.002212 |
| -0.002258 | ... | ... | 0.35 | 0.01 | 0.36 | 2050 | 2.73 | -0.11 | 2.84 | ... | ... | -0.002088 |
| -0.002153 | ... | ... | 0.31 | 0.01 | 0.32 | 2075 | 2.94 | -0.11 | 3.05 | ... | ... | -0.001983 |
| -0.002024 | ... | ... | 0.28 | 0 | 0.28 | 2100 | 3.14 | -0.12 | 3.26 | ... | ... | -0.00181 |
| -0.00187 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 3.36 | -0.11 | 3.47 | ... | ... | -0.001711 |
| -0.001746 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 3.57 | -0.12 | 3.69 | ... | ... | -0.001542 |
| -0.001603 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 3.79 | -0.12 | 3.91 | ... | ... | -0.00141 |
| -0.001505 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.02 | -0.12 | 4.14 | ... | ... | -0.001325 |
| -0.001394 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.25 | -0.11 | 4.36 | ... | ... | -0.001231 |
| -0.001269 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.48 | -0.11 | 4.59 | ... | ... | -0.001128 |
| -0.00121 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 4.71 | -0.12 | 4.83 | ... | ... | -0.001016 |
| -0.00106 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 4.95 | -0.11 | 5.06 | ... | ... | -0.000971 |
| -0.000984 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.19 | -0.11 | 5.30 | ... | ... | -0.000924 |
| -0.000902 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.43 | -0.11 | 5.54 | ... | ... | -0.000873 |
| -0.000813 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.67 | -0.11 | 5.78 | ... | ... | -0.00082 |
| -0.000715 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 5.91 | -0.12 | 6.03 | ... | ... | -0.000764 |
| -0.000722 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 6.16 | -0.12 | 6.28 | ... | ... | -0.000792 |
| -0.000614 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.40 | -0.12 | 6.52 | ... | ... | -0.000734 |
| -0.000495 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.65 | -0.12 | 6.77 | ... | ... | -0.000762 |
| -0.000499 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.90 | -0.12 | 7.02 | ... | ... | -0.00079 |
| -0.000503 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.15 | -0.12 | 7.27 | ... | ... | -0.000819 |
| -0.000367 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.40 | -0.12 | 7.52 | ... | ... | -0.000847 |
| -0.00037 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.65 | -0.12 | 7.77 | ... | ... | -0.000875 |
| -0.000372 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.90 | -0.12 | 8.02 | ... | ... | -0.000903 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.15 | -0.12 | 8.27 | ... | ... | -0.000932 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.40 | -0.12 | 8.52 | ... | ... | -0.00096 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.65 | -0.12 | 8.77 | ... | ... | -0.000988 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.90 | -0.12 | 9.02 | ... | ... | -0.001016 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.15 | -0.12 | 9.27 | ... | ... | -0.001044 |
| -0.000219 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.40 | -0.12 | 9.52 | ... | ... | -0.001072 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.65 | -0.12 | 9.77 | ... | ... | -0.0011 |
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.