Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001281 | ... | ... | 13.15 | -0.19 | 12.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001269 | ... | ... | 12.90 | -0.19 | 12.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001255 | ... | ... | 12.65 | -0.19 | 12.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00124 | ... | ... | 12.40 | -0.19 | 12.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001224 | ... | ... | 12.15 | -0.19 | 11.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001207 | ... | ... | 11.90 | -0.19 | 11.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001188 | ... | ... | 11.65 | -0.19 | 11.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001169 | ... | ... | 11.40 | -0.19 | 11.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001149 | ... | ... | 11.15 | -0.19 | 10.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001128 | ... | ... | 10.90 | -0.19 | 10.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001107 | ... | ... | 10.65 | -0.19 | 10.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001085 | ... | ... | 10.40 | -0.19 | 10.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001062 | ... | ... | 10.15 | -0.19 | 9.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001039 | ... | ... | 9.90 | -0.19 | 9.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.001016 | ... | ... | 9.65 | -0.19 | 9.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000992 | ... | ... | 9.40 | -0.19 | 9.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000968 | ... | ... | 9.15 | -0.19 | 8.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000943 | ... | ... | 8.90 | -0.19 | 8.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000919 | ... | ... | 8.65 | -0.19 | 8.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000893 | ... | ... | 8.40 | -0.19 | 8.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000868 | ... | ... | 8.15 | -0.19 | 7.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000842 | ... | ... | 7.90 | -0.19 | 7.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000817 | ... | ... | 7.65 | -0.19 | 7.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000791 | ... | ... | 7.40 | -0.19 | 7.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000764 | ... | ... | 7.15 | -0.19 | 6.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000738 | ... | ... | 6.90 | -0.19 | 6.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000712 | ... | ... | 6.65 | -0.19 | 6.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000685 | ... | ... | 6.40 | -0.19 | 6.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000658 | ... | ... | 6.15 | -0.19 | 5.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000631 | ... | ... | 5.90 | -0.19 | 5.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000604 | ... | ... | 5.65 | -0.19 | 5.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000577 | ... | ... | 5.40 | -0.19 | 5.21 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000187 |
| -0.00055 | ... | ... | 5.15 | -0.19 | 4.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.000523 | ... | ... | 4.90 | -0.19 | 4.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.000495 | ... | ... | 4.65 | -0.19 | 4.46 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000314 |
| -0.000468 | ... | ... | 4.40 | -0.19 | 4.21 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.00031 |
| -0.000521 | ... | ... | 4.15 | -0.18 | 3.97 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000418 |
| -0.000572 | ... | ... | 3.91 | -0.18 | 3.73 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000606 |
| -0.000618 | ... | ... | 3.67 | -0.18 | 3.49 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000681 |
| -0.000729 | ... | ... | 3.44 | -0.18 | 3.26 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000824 |
| -0.00089 | ... | ... | 3.21 | -0.17 | 3.04 | 1475 | 0.11 | 0.02 | 0.09 | ... | ... | -0.001011 |
| -0.001029 | ... | ... | 2.99 | -0.17 | 2.82 | 1500 | 0.14 | 0.02 | 0.12 | ... | ... | -0.001167 |
| -0.001148 | ... | ... | 2.77 | -0.17 | 2.60 | 1525 | 0.17 | 0.02 | 0.15 | ... | ... | -0.001296 |
| -0.001295 | ... | ... | 2.56 | -0.17 | 2.39 | 1550 | 0.21 | 0.02 | 0.19 | ... | ... | -0.001448 |
| -0.001498 | ... | ... | 2.35 | -0.15 | 2.20 | 1575 | 0.26 | 0.03 | 0.23 | ... | ... | -0.001611 |
| -0.00166 | ... | ... | 2.16 | -0.15 | 2.01 | 1600 | 0.32 | 0.04 | 0.28 | ... | ... | -0.001773 |
| -0.001818 | ... | ... | 1.97 | -0.14 | 1.83 | 1625 | 0.39 | 0.04 | 0.35 | ... | ... | -0.001927 |
| -0.001964 | ... | ... | 1.80 | -0.14 | 1.66 | 1650 | 0.47 | 0.05 | 0.42 | ... | ... | -0.002067 |
| -0.002122 | ... | ... | 1.64 | -0.13 | 1.51 | 1675 | 0.56 | 0.06 | 0.50 | ... | ... | -0.002187 |
| -0.002229 | ... | ... | 1.48 | -0.12 | 1.36 | 1700 | 0.66 | 0.06 | 0.60 | ... | ... | -0.002285 |
| -0.002313 | ... | ... | 1.34 | -0.12 | 1.22 | 1725 | 0.77 | 0.07 | 0.70 | ... | ... | -0.002358 |
| -0.002397 | ... | ... | 1.21 | -0.11 | 1.10 | 1750 | 0.89 | 0.07 | 0.82 | ... | ... | -0.002406 |
| -0.002431 | ... | ... | 1.09 | -0.11 | 0.98 | 1775 | 1.02 | 0.08 | 0.94 | ... | ... | -0.002429 |
| -0.002466 | ... | ... | 0.97 | -0.09 | 0.88 | 1800 | 1.16 | 0.09 | 1.07 | ... | ... | -0.002428 |
| -0.002455 | ... | ... | 0.87 | -0.09 | 0.78 | 1825 | 1.31 | 0.10 | 1.21 | ... | ... | -0.002406 |
| -0.002424 | ... | ... | 0.77 | -0.08 | 0.69 | 1850 | 1.47 | 0.10 | 1.37 | ... | ... | -0.002365 |
| -0.002378 | ... | ... | 0.69 | -0.08 | 0.61 | 1875 | 1.64 | 0.11 | 1.53 | ... | ... | -0.00231 |
| -0.002321 | ... | ... | 0.61 | -0.07 | 0.54 | 1900 | 1.81 | 0.12 | 1.69 | ... | ... | -0.002216 |
| -0.002259 | ... | ... | 0.54 | -0.06 | 0.48 | 1925 | 2 | 0.13 | 1.87 | ... | ... | -0.002146 |
| -0.002163 | ... | ... | 0.48 | -0.06 | 0.42 | 1950 | 2.18 | 0.13 | 2.05 | ... | ... | -0.00201 |
| -0.002071 | ... | ... | 0.42 | -0.05 | 0.37 | 1975 | 2.38 | 0.14 | 2.24 | ... | ... | -0.001913 |
| -0.001949 | ... | ... | 0.37 | -0.05 | 0.32 | 2000 | 2.58 | 0.14 | 2.44 | ... | ... | -0.001789 |
| -0.001841 | ... | ... | 0.32 | -0.04 | 0.28 | 2025 | 2.79 | 0.15 | 2.64 | ... | ... | -0.001682 |
| -0.001708 | 0.28 | 0.28 | 0.28 | -0.04 | 0.24 | 2050 | 3 | 0.15 | 2.85 | ... | ... | -0.001554 |
| -0.001601 | ... | ... | 0.25 | -0.04 | 0.21 | 2075 | 3.21 | 0.15 | 3.06 | ... | ... | -0.001403 |
| -0.001474 | ... | ... | 0.21 | -0.03 | 0.18 | 2100 | 3.43 | 0.15 | 3.28 | ... | ... | -0.001285 |
| -0.001388 | ... | ... | 0.19 | -0.03 | 0.16 | 2125 | 3.66 | 0.16 | 3.50 | ... | ... | -0.001209 |
| -0.001289 | ... | ... | 0.16 | -0.02 | 0.14 | 2150 | 3.89 | 0.17 | 3.72 | ... | ... | -0.001124 |
| -0.001176 | ... | ... | 0.14 | -0.02 | 0.12 | 2175 | 4.12 | 0.17 | 3.95 | ... | ... | -0.00103 |
| -0.001048 | ... | ... | 0.12 | -0.02 | 0.10 | 2200 | 4.35 | 0.17 | 4.18 | ... | ... | -0.000927 |
| -0.000986 | ... | ... | 0.11 | -0.02 | 0.09 | 2225 | 4.59 | 0.18 | 4.41 | ... | ... | -0.000887 |
| -0.000917 | ... | ... | 0.09 | -0.01 | 0.08 | 2250 | 4.82 | 0.17 | 4.65 | ... | ... | -0.000769 |
| -0.000841 | ... | ... | 0.08 | -0.01 | 0.07 | 2275 | 5.06 | 0.18 | 4.88 | ... | ... | -0.000721 |
| -0.000759 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.30 | 0.18 | 5.12 | ... | ... | -0.00067 |
| -0.000669 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.55 | 0.18 | 5.37 | ... | ... | -0.000697 |
| -0.00057 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 5.79 | 0.18 | 5.61 | ... | ... | -0.000643 |
| -0.00046 | ... | ... | 0.04 | -0.01 | 0.03 | 2375 | 6.04 | 0.19 | 5.85 | ... | ... | -0.000671 |
| -0.000464 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.29 | 0.19 | 6.10 | ... | ... | -0.000698 |
| -0.00034 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 6.54 | 0.19 | 6.35 | ... | ... | -0.000725 |
| -0.000343 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.79 | 0.19 | 6.60 | ... | ... | -0.000753 |
| -0.000345 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.04 | 0.19 | 6.85 | ... | ... | -0.00078 |
| -0.000199 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 7.29 | 0.19 | 7.10 | ... | ... | -0.000808 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.54 | 0.19 | 7.35 | ... | ... | -0.000835 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.79 | 0.19 | 7.60 | ... | ... | -0.000862 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.04 | 0.19 | 7.85 | ... | ... | -0.000889 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.29 | 0.19 | 8.10 | ... | ... | -0.000917 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.54 | 0.19 | 8.35 | ... | ... | -0.000944 |
| -0.000116 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 8.79 | 0.19 | 8.60 | ... | ... | -0.000971 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.04 | 0.19 | 8.85 | ... | ... | -0.000998 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.29 | 0.19 | 9.10 | ... | ... | -0.001025 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.54 | 0.19 | 9.35 | ... | ... | -0.001052 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.79 | 0.19 | 9.60 | ... | ... | -0.001079 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.04 | 0.19 | 9.85 | ... | ... | -0.001106 |
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.