Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001188 | ... | ... | 12.93 | 0 | 12.93 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.000108 |
| -0.001176 | ... | ... | 12.68 | 0 | 12.68 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001164 | ... | ... | 12.43 | 0 | 12.43 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.00115 | ... | ... | 12.18 | 0 | 12.18 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001134 | ... | ... | 11.93 | 0 | 11.93 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001118 | ... | ... | 11.68 | 0 | 11.68 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001101 | ... | ... | 11.43 | 0 | 11.43 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.001083 | ... | ... | 11.18 | 0 | 11.18 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.001065 | ... | ... | 10.93 | 0 | 10.93 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.001045 | ... | ... | 10.68 | 0 | 10.68 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.000105 |
| -0.001025 | ... | ... | 10.43 | 0 | 10.43 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.000105 |
| -0.001005 | ... | ... | 10.18 | 0 | 10.18 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.000105 |
| -0.000984 | ... | ... | 9.93 | 0 | 9.93 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.000963 | ... | ... | 9.68 | 0 | 9.68 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.000941 | ... | ... | 9.43 | 0 | 9.43 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.000919 | ... | ... | 9.18 | 0 | 9.18 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.000896 | ... | ... | 8.93 | 0 | 8.93 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.000874 | ... | ... | 8.68 | 0 | 8.68 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.000102 |
| -0.000851 | ... | ... | 8.43 | 0 | 8.43 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.000102 |
| -0.000827 | ... | ... | 8.18 | 0 | 8.18 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.000101 |
| -0.000804 | ... | ... | 7.93 | 0 | 7.93 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.000101 |
| -0.00078 | ... | ... | 7.68 | 0 | 7.68 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.0001 |
| -0.000756 | ... | ... | 7.43 | 0 | 7.43 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.0001 |
| -0.000732 | ... | ... | 7.18 | 0 | 7.18 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.000099 |
| -0.000707 | ... | ... | 6.93 | 0 | 6.93 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.000099 |
| -0.000683 | ... | ... | 6.68 | 0 | 6.68 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.000098 |
| -0.000658 | ... | ... | 6.43 | 0 | 6.43 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.000098 |
| -0.000634 | ... | ... | 6.18 | 0 | 6.18 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.000097 |
| -0.000609 | ... | ... | 5.93 | 0 | 5.93 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.000096 |
| -0.000584 | ... | ... | 5.68 | 0 | 5.68 | 1225 | ... | ... | 0.01 | ... | 0.06 | -0.000096 |
| -0.000559 | ... | ... | 5.43 | 0 | 5.43 | 1250 | ... | ... | 0.01 | ... | 0.07 | -0.000167 |
| -0.000533 | ... | ... | 5.18 | 0 | 5.18 | 1275 | ... | ... | 0.01 | ... | 0.07 | -0.000165 |
| -0.000508 | ... | ... | 4.93 | 0 | 4.93 | 1300 | ... | ... | 0.01 | ... | 0.08 | -0.000164 |
| -0.000483 | ... | ... | 4.68 | 0 | 4.68 | 1325 | ... | ... | 0.02 | ... | 0.08 | -0.000281 |
| -0.000457 | ... | ... | 4.43 | 0 | 4.43 | 1350 | ... | ... | 0.03 | ... | 0.09 | -0.000381 |
| -0.000432 | ... | ... | 4.19 | -0.01 | 4.18 | 1375 | ... | ... | 0.03 | ... | 0.10 | -0.000376 |
| -0.000476 | ... | ... | 3.94 | 0 | 3.94 | 1400 | ... | ... | 0.05 | ... | 0.11 | -0.000545 |
| -0.000518 | ... | ... | 3.71 | -0.01 | 3.70 | 1425 | ... | ... | 0.06 | ... | 0.13 | -0.000614 |
| -0.000618 | ... | ... | 3.47 | 0 | 3.47 | 1450 | ... | ... | 0.08 | 0.08 | 0.08 | -0.000744 |
| -0.000709 | ... | ... | 3.24 | 0 | 3.24 | 1475 | ... | ... | 0.10 | 0.10 | 0.10 | -0.000855 |
| -0.000842 | ... | ... | 3.02 | 0 | 3.02 | 1500 | ... | ... | 0.12 | ... | 0.22 | -0.00095 |
| -0.000958 | ... | ... | 2.81 | -0.01 | 2.80 | 1525 | ... | ... | 0.15 | 0.14 | 0.14 | -0.001082 |
| -0.001101 | ... | ... | 2.60 | -0.01 | 2.59 | 1550 | ... | ... | 0.19 | 0.15 | 0.15 | -0.001235 |
| -0.00126 | ... | ... | 2.40 | -0.01 | 2.39 | 1575 | ... | ... | 0.24 | 0.26 | 0.26 | -0.001399 |
| -0.001424 | ... | ... | 2.20 | 0 | 2.20 | 1600 | ... | ... | 0.30 | 0.30 | 0.30 | -0.001564 |
| -0.001586 | ... | ... | 2.02 | 0 | 2.02 | 1625 | ... | ... | 0.37 | 0.39 | 0.39 | -0.001723 |
| -0.001769 | ... | ... | 1.85 | 0.01 | 1.86 | 1650 | ... | ... | 0.45 | 0.42 | 0.42 | -0.00187 |
| -0.001908 | ... | ... | 1.68 | 0.02 | 1.70 | 1675 | ... | ... | 0.53 | 0.51 | 0.51 | -0.001976 |
| -0.002006 | 1.59 | 1.59 | 1.54 | ... | ... | 1700 | ... | ... | 0.63 | ... | 0.87 | -0.002091 |
| -0.002112 | 1.46 | 1.46 | 1.40 | ... | ... | 1725 | ... | ... | 0.73 | 0.72 | 0.72 | -0.002163 |
| -0.002198 | 1.32 | 1.32 | 1.27 | ... | ... | 1750 | ... | ... | 0.84 | 0.83 | 0.83 | -0.002217 |
| -0.002243 | 1.20 | 1.20 | 1.14 | ... | ... | 1775 | ... | ... | 0.96 | 0.96 | 0.96 | -0.002251 |
| -0.002268 | 1.09 | 1.09 | 1.02 | ... | ... | 1800 | ... | ... | 1.09 | 1.09 | 1.09 | -0.002265 |
| -0.002296 | 0.99 | 0.99 | 0.92 | ... | ... | 1825 | ... | ... | 1.23 | 1.23 | 1.23 | -0.002261 |
| -0.002286 | 0.89 | 0.89 | 0.82 | ... | ... | 1850 | ... | ... | 1.38 | 1.39 | 1.39 | -0.002239 |
| -0.00226 | 0.81 | 0.81 | 0.73 | ... | ... | 1875 | ... | ... | 1.54 | 1.55 | 1.55 | -0.002203 |
| -0.002222 | 0.73 | 0.73 | 0.65 | ... | ... | 1900 | ... | ... | 1.70 | 1.72 | 1.72 | -0.002132 |
| -0.002176 | 0.66 | 0.66 | 0.58 | ... | ... | 1925 | 1.88 | 0.01 | 1.87 | ... | ... | -0.002077 |
| -0.002098 | 0.59 | 0.59 | 0.51 | ... | ... | 1950 | 2.06 | 0.01 | 2.05 | ... | ... | -0.001992 |
| -0.002049 | 0.53 | 0.53 | 0.46 | ... | ... | 1975 | 2.25 | 0.01 | 2.24 | ... | ... | -0.001908 |
| -0.001976 | 0.47 | 0.47 | 0.41 | ... | ... | 2000 | 2.45 | 0.01 | 2.44 | ... | ... | -0.00183 |
| -0.001878 | 0.42 | 0.42 | 0.36 | ... | ... | 2025 | 2.65 | 0.01 | 2.64 | ... | ... | -0.00173 |
| -0.001793 | 0.38 | 0.38 | 0.32 | ... | ... | 2050 | 2.86 | 0.01 | 2.85 | ... | ... | -0.001646 |
| -0.001728 | 0.33 | 0.33 | 0.29 | ... | ... | 2075 | 3.07 | 0.01 | 3.06 | ... | ... | -0.001544 |
| -0.001648 | 0.30 | 0.30 | 0.26 | ... | ... | 2100 | 3.28 | 0.01 | 3.27 | ... | ... | -0.001424 |
| -0.001552 | 0.26 | 0.26 | 0.23 | ... | ... | 2125 | 3.50 | 0.01 | 3.49 | ... | ... | -0.001333 |
| -0.001441 | 0.23 | 0.23 | 0.20 | ... | ... | 2150 | 3.73 | 0.02 | 3.71 | ... | ... | -0.001277 |
| -0.001367 | 0.20 | 0.20 | 0.18 | ... | ... | 2175 | 3.95 | 0.01 | 3.94 | ... | ... | -0.001163 |
| -0.001282 | 0.18 | 0.18 | 0.16 | ... | ... | 2200 | 4.18 | 0.01 | 4.17 | ... | ... | -0.00109 |
| -0.001186 | 0.16 | 0.16 | 0.14 | ... | ... | 2225 | 4.41 | 0.01 | 4.40 | ... | ... | -0.001011 |
| -0.001143 | 0.15 | 0.15 | 0.13 | ... | ... | 2250 | 4.65 | 0.02 | 4.63 | ... | ... | -0.000982 |
| -0.001028 | 0.14 | 0.14 | 0.11 | ... | ... | 2275 | 4.88 | 0.01 | 4.87 | ... | ... | -0.000891 |
| -0.000972 | 0.13 | 0.13 | 0.10 | ... | ... | 2300 | 5.12 | 0.02 | 5.10 | ... | ... | -0.000857 |
| -0.000911 | 0.12 | 0.12 | 0.09 | ... | ... | 2325 | 5.36 | 0.02 | 5.34 | ... | ... | -0.00082 |
| -0.000845 | 0.12 | 0.12 | 0.08 | ... | ... | 2350 | 5.60 | 0.01 | 5.59 | ... | ... | -0.000781 |
| -0.000773 | 0.11 | 0.11 | 0.07 | ... | ... | 2375 | 5.84 | 0.01 | 5.83 | ... | ... | -0.00074 |
| -0.000696 | 0.10 | 0.10 | 0.06 | ... | ... | 2400 | 6.08 | 0 | 6.08 | ... | ... | -0.000697 |
| -0.000612 | 0.10 | 0.10 | 0.05 | ... | ... | 2425 | 6.33 | 0.01 | 6.32 | ... | ... | -0.000722 |
| -0.000617 | 0.09 | 0.09 | 0.05 | ... | ... | 2450 | 6.57 | 0 | 6.57 | ... | ... | -0.000677 |
| -0.000524 | 0.09 | 0.09 | 0.04 | ... | ... | 2475 | 6.82 | 0 | 6.82 | ... | ... | -0.000703 |
| -0.000528 | 0.08 | 0.08 | 0.04 | ... | ... | 2500 | 7.07 | 0 | 7.07 | ... | ... | -0.000728 |
| -0.000425 | 0.08 | 0.08 | 0.03 | ... | ... | 2525 | 7.32 | 0 | 7.32 | ... | ... | -0.000754 |
| -0.000428 | 0.08 | 0.08 | 0.03 | ... | ... | 2550 | 7.57 | 0 | 7.57 | ... | ... | -0.000779 |
| -0.000313 | 0.07 | 0.07 | 0.02 | ... | ... | 2575 | 7.82 | 0 | 7.82 | ... | ... | -0.000804 |
| -0.000315 | 0.07 | 0.07 | 0.02 | ... | ... | 2600 | 8.07 | 0 | 8.07 | ... | ... | -0.00083 |
| -0.000317 | ... | 0.12 | 0.02 | ... | ... | 2625 | 8.32 | 0 | 8.32 | ... | ... | -0.000855 |
| -0.000319 | ... | 0.12 | 0.02 | ... | ... | 2650 | 8.57 | 0 | 8.57 | ... | ... | -0.00088 |
| -0.000183 | ... | 0.11 | 0.01 | ... | ... | 2675 | 8.82 | 0 | 8.82 | ... | ... | -0.000905 |
| -0.000184 | ... | 0.11 | 0.01 | ... | ... | 2700 | 9.07 | 0 | 9.07 | ... | ... | -0.000931 |
| -0.000184 | ... | 0.10 | 0.01 | ... | ... | 2725 | 9.32 | 0 | 9.32 | ... | ... | -0.000956 |
| -0.000185 | ... | 0.10 | 0.01 | ... | ... | 2750 | 9.57 | 0 | 9.57 | ... | ... | -0.000981 |
| -0.000186 | ... | 0.10 | 0.01 | ... | ... | 2775 | 9.82 | 0 | 9.82 | ... | ... | -0.001006 |
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.