Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000843 | ... | ... | 14.70 | 0.22 | 14.92 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000859 | ... | ... | 14.45 | 0.22 | 14.67 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000871 | ... | ... | 14.20 | 0.22 | 14.42 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.00088 | ... | ... | 13.95 | 0.22 | 14.17 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000885 | ... | ... | 13.70 | 0.22 | 13.92 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000887 | ... | ... | 13.45 | 0.22 | 13.67 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000886 | ... | ... | 13.20 | 0.22 | 13.42 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000884 | ... | ... | 12.95 | 0.22 | 13.17 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.00088 | ... | ... | 12.70 | 0.22 | 12.92 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000874 | ... | ... | 12.45 | 0.22 | 12.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000867 | ... | ... | 12.20 | 0.22 | 12.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000859 | ... | ... | 11.95 | 0.22 | 12.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00085 | ... | ... | 11.70 | 0.22 | 11.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000839 | ... | ... | 11.45 | 0.22 | 11.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000828 | ... | ... | 11.20 | 0.22 | 11.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000816 | ... | ... | 10.95 | 0.22 | 11.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000803 | ... | ... | 10.70 | 0.22 | 10.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.00079 | ... | ... | 10.45 | 0.22 | 10.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000776 | ... | ... | 10.20 | 0.22 | 10.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000761 | ... | ... | 9.95 | 0.22 | 10.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000746 | ... | ... | 9.70 | 0.22 | 9.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000731 | ... | ... | 9.45 | 0.22 | 9.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000715 | ... | ... | 9.20 | 0.22 | 9.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000699 | ... | ... | 8.95 | 0.22 | 9.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000683 | ... | ... | 8.70 | 0.22 | 8.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000666 | ... | ... | 8.45 | 0.22 | 8.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000649 | ... | ... | 8.20 | 0.22 | 8.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000631 | ... | ... | 7.95 | 0.22 | 8.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000614 | ... | ... | 7.70 | 0.22 | 7.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000596 | ... | ... | 7.45 | 0.22 | 7.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000578 | ... | ... | 7.20 | 0.22 | 7.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00056 | ... | ... | 6.95 | 0.22 | 7.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000541 | ... | ... | 6.70 | 0.22 | 6.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000523 | ... | ... | 6.45 | 0.22 | 6.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000504 | ... | ... | 6.20 | 0.22 | 6.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000485 | ... | ... | 5.95 | 0.22 | 6.17 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000192 |
| -0.000466 | ... | ... | 5.70 | 0.22 | 5.92 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.00019 |
| -0.000447 | ... | ... | 5.45 | 0.22 | 5.67 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000259 |
| -0.000428 | ... | ... | 5.20 | 0.22 | 5.42 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000319 |
| -0.000409 | ... | ... | 4.96 | 0.21 | 5.17 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000374 |
| -0.000429 | ... | ... | 4.71 | 0.22 | 4.93 | 1325 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000424 |
| -0.000449 | ... | ... | 4.48 | 0.21 | 4.69 | 1350 | 0.08 | -0.01 | 0.09 | ... | ... | -0.000518 |
| -0.000467 | ... | ... | 4.25 | 0.20 | 4.45 | 1375 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000601 |
| -0.000555 | ... | ... | 4.02 | 0.21 | 4.23 | 1400 | 0.12 | -0.02 | 0.14 | ... | ... | -0.000674 |
| -0.000603 | ... | ... | 3.80 | 0.20 | 4 | 1425 | 0.15 | -0.02 | 0.17 | ... | ... | -0.000776 |
| -0.000678 | ... | ... | 3.59 | 0.19 | 3.78 | 1450 | 0.18 | -0.02 | 0.20 | ... | ... | -0.000865 |
| -0.000775 | ... | ... | 3.38 | 0.19 | 3.57 | 1475 | 0.21 | -0.03 | 0.24 | ... | ... | -0.000942 |
| -0.000889 | ... | ... | 3.18 | 0.19 | 3.37 | 1500 | 0.26 | -0.03 | 0.29 | ... | ... | -0.001064 |
| -0.000988 | ... | ... | 2.99 | 0.18 | 3.17 | 1525 | 0.31 | -0.03 | 0.34 | ... | ... | -0.001168 |
| -0.001098 | ... | ... | 2.80 | 0.18 | 2.98 | 1550 | 0.36 | -0.04 | 0.40 | ... | ... | -0.001255 |
| -0.001212 | ... | ... | 2.63 | 0.17 | 2.80 | 1575 | 0.43 | -0.04 | 0.47 | ... | ... | -0.001369 |
| -0.001328 | ... | ... | 2.46 | 0.17 | 2.63 | 1600 | 0.50 | -0.05 | 0.55 | ... | ... | -0.001463 |
| -0.001425 | ... | ... | 2.31 | 0.15 | 2.46 | 1625 | 0.58 | -0.06 | 0.64 | ... | ... | -0.001555 |
| -0.001537 | ... | ... | 2.16 | 0.15 | 2.31 | 1650 | 0.68 | -0.06 | 0.74 | ... | ... | -0.001661 |
| -0.001644 | ... | ... | 2.02 | 0.15 | 2.17 | 1675 | 0.78 | -0.07 | 0.85 | ... | ... | -0.001744 |
| -0.001744 | ... | ... | 1.90 | 0.14 | 2.04 | 1700 | 0.89 | -0.08 | 0.97 | ... | ... | -0.00182 |
| -0.001823 | ... | ... | 1.77 | 0.14 | 1.91 | 1725 | 1.01 | -0.08 | 1.09 | ... | ... | -0.00189 |
| -0.001868 | ... | ... | 1.65 | 0.12 | 1.77 | 1750 | 1.12 | -0.09 | 1.21 | ... | ... | -0.001924 |
| -0.001895 | ... | ... | 1.51 | 0.12 | 1.63 | 1775 | 1.22 | -0.10 | 1.32 | ... | ... | -0.001926 |
| -0.001902 | ... | ... | 1.38 | 0.11 | 1.49 | 1800 | 1.33 | -0.10 | 1.43 | ... | ... | -0.001923 |
| -0.001905 | ... | ... | 1.25 | 0.11 | 1.36 | 1825 | 1.44 | -0.10 | 1.54 | ... | ... | -0.001901 |
| -0.001887 | ... | ... | 1.13 | 0.10 | 1.23 | 1850 | 1.56 | -0.11 | 1.67 | ... | ... | -0.001873 |
| -0.001878 | ... | ... | 1.02 | 0.10 | 1.12 | 1875 | 1.69 | -0.12 | 1.81 | ... | ... | -0.001839 |
| -0.001863 | ... | ... | 0.93 | 0.09 | 1.02 | 1900 | 1.83 | -0.13 | 1.96 | ... | ... | -0.0018 |
| -0.001858 | ... | ... | 0.85 | 0.09 | 0.94 | 1925 | 1.99 | -0.13 | 2.12 | ... | ... | -0.001771 |
| -0.001837 | ... | ... | 0.78 | 0.08 | 0.86 | 1950 | 2.16 | -0.13 | 2.29 | ... | ... | -0.001741 |
| -0.001815 | ... | ... | 0.71 | 0.08 | 0.79 | 1975 | 2.33 | -0.14 | 2.47 | ... | ... | -0.001694 |
| -0.001777 | ... | ... | 0.65 | 0.07 | 0.72 | 2000 | 2.51 | -0.15 | 2.66 | ... | ... | -0.001649 |
| -0.001742 | ... | ... | 0.59 | 0.07 | 0.66 | 2025 | 2.69 | -0.15 | 2.84 | ... | ... | -0.001589 |
| -0.001693 | ... | ... | 0.54 | 0.06 | 0.60 | 2050 | 2.88 | -0.16 | 3.04 | ... | ... | -0.001534 |
| -0.00165 | ... | ... | 0.49 | 0.06 | 0.55 | 2075 | 3.07 | -0.16 | 3.23 | ... | ... | -0.001467 |
| -0.001595 | ... | ... | 0.44 | 0.06 | 0.50 | 2100 | 3.27 | -0.16 | 3.43 | ... | ... | -0.001408 |
| -0.001528 | ... | ... | 0.40 | 0.05 | 0.45 | 2125 | 3.47 | -0.17 | 3.64 | ... | ... | -0.001339 |
| -0.001448 | ... | ... | 0.36 | 0.04 | 0.40 | 2150 | 3.67 | -0.17 | 3.84 | ... | ... | -0.00126 |
| -0.001381 | ... | ... | 0.32 | 0.04 | 0.36 | 2175 | 3.87 | -0.18 | 4.05 | ... | ... | -0.00117 |
| -0.00133 | ... | ... | 0.29 | 0.04 | 0.33 | 2200 | 4.08 | -0.18 | 4.26 | ... | ... | -0.001096 |
| -0.001242 | ... | ... | 0.26 | 0.03 | 0.29 | 2225 | 4.30 | -0.18 | 4.48 | ... | ... | -0.001042 |
| -0.001174 | ... | ... | 0.23 | 0.03 | 0.26 | 2250 | 4.51 | -0.19 | 4.70 | ... | ... | -0.000953 |
| -0.001097 | ... | ... | 0.20 | 0.03 | 0.23 | 2275 | 4.73 | -0.19 | 4.92 | ... | ... | -0.000886 |
| -0.001046 | ... | ... | 0.18 | 0.03 | 0.21 | 2300 | 4.96 | -0.19 | 5.15 | ... | ... | -0.000845 |
| -0.000952 | ... | ... | 0.16 | 0.02 | 0.18 | 2325 | 5.18 | -0.20 | 5.38 | ... | ... | -0.000769 |
| -0.000888 | ... | ... | 0.14 | 0.02 | 0.16 | 2350 | 5.41 | -0.20 | 5.61 | ... | ... | -0.000721 |
| -0.000859 | ... | ... | 0.13 | 0.02 | 0.15 | 2375 | 5.64 | -0.21 | 5.85 | ... | ... | -0.000671 |
| -0.000784 | ... | ... | 0.11 | 0.02 | 0.13 | 2400 | 5.88 | -0.20 | 6.08 | ... | ... | -0.000654 |
| -0.000748 | ... | ... | 0.10 | 0.02 | 0.12 | 2425 | 6.12 | -0.20 | 6.32 | ... | ... | -0.000637 |
| -0.000661 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 6.36 | -0.21 | 6.57 | ... | ... | -0.000619 |
| -0.000618 | ... | ... | 0.08 | 0.01 | 0.09 | 2475 | 6.60 | -0.21 | 6.81 | ... | ... | -0.0006 |
| -0.000571 | ... | ... | 0.07 | 0.01 | 0.08 | 2500 | 6.84 | -0.21 | 7.05 | ... | ... | -0.000581 |
| -0.000576 | ... | ... | 0.06 | 0.02 | 0.08 | 2525 | 7.09 | -0.21 | 7.30 | ... | ... | -0.0006 |
| -0.000526 | ... | ... | 0.06 | 0.01 | 0.07 | 2550 | 7.33 | -0.22 | 7.55 | ... | ... | -0.00058 |
| -0.000471 | ... | ... | 0.05 | 0.01 | 0.06 | 2575 | 7.58 | -0.22 | 7.80 | ... | ... | -0.000599 |
| -0.000413 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.83 | -0.22 | 8.05 | ... | ... | -0.000618 |
| -0.000416 | ... | ... | 0.04 | 0.01 | 0.05 | 2625 | 8.08 | -0.22 | 8.30 | ... | ... | -0.000638 |
| -0.000352 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.33 | -0.22 | 8.55 | ... | ... | -0.000657 |
| -0.000354 | ... | ... | 0.03 | 0.01 | 0.04 | 2675 | 8.58 | -0.22 | 8.80 | ... | ... | -0.000676 |
| -0.000285 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.83 | -0.22 | 9.05 | ... | ... | -0.000696 |
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.