Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000744 | ... | ... | 14.20 | 0 | 14.20 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000759 | ... | ... | 13.95 | 0 | 13.95 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00077 | ... | ... | 13.70 | 0 | 13.70 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000777 | ... | ... | 13.45 | 0 | 13.45 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000781 | ... | ... | 13.20 | 0 | 13.20 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000783 | ... | ... | 12.95 | 0 | 12.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000782 | ... | ... | 12.70 | 0 | 12.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00078 | ... | ... | 12.45 | 0 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000775 | ... | ... | 12.20 | 0 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.00077 | ... | ... | 11.95 | 0 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000763 | ... | ... | 11.70 | 0 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000755 | ... | ... | 11.45 | 0 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000745 | ... | ... | 11.20 | 0 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000735 | ... | ... | 10.95 | 0 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000725 | ... | ... | 10.70 | 0 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000713 | ... | ... | 10.45 | 0 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000701 | ... | ... | 10.20 | 0 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000688 | ... | ... | 9.95 | 0 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000675 | ... | ... | 9.70 | 0 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000661 | ... | ... | 9.45 | 0 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000647 | ... | ... | 9.20 | 0 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000632 | ... | ... | 8.95 | 0 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000617 | ... | ... | 8.70 | 0 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000602 | ... | ... | 8.45 | 0 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000586 | ... | ... | 8.20 | 0 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00057 | ... | ... | 7.95 | 0 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000554 | ... | ... | 7.70 | 0 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000538 | ... | ... | 7.45 | 0 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000521 | ... | ... | 7.20 | 0 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000504 | ... | ... | 6.95 | 0 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000487 | ... | ... | 6.70 | 0 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.00047 | ... | ... | 6.45 | 0 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000453 | ... | ... | 6.20 | 0 | 6.20 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000174 |
| -0.000436 | ... | ... | 5.95 | 0 | 5.95 | 1150 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000172 |
| -0.000418 | ... | ... | 5.70 | 0 | 5.70 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.000235 |
| -0.0004 | ... | ... | 5.45 | 0 | 5.45 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.00029 |
| -0.000382 | ... | ... | 5.20 | 0 | 5.20 | 1225 | 0.05 | -0.01 | 0.06 | ... | ... | -0.00034 |
| -0.0004 | ... | ... | 4.96 | 0 | 4.96 | 1250 | 0.07 | 0 | 0.07 | ... | ... | -0.000432 |
| -0.000416 | ... | ... | 4.72 | 0 | 4.72 | 1275 | 0.08 | 0 | 0.08 | ... | ... | -0.00047 |
| -0.000464 | ... | ... | 4.48 | 0.01 | 4.49 | 1300 | 0.10 | 0 | 0.10 | ... | ... | -0.000545 |
| -0.000509 | ... | ... | 4.25 | 0.01 | 4.26 | 1325 | 0.13 | 0.01 | 0.12 | ... | ... | -0.000648 |
| -0.000581 | ... | ... | 4.03 | 0.01 | 4.04 | 1350 | 0.15 | 0 | 0.15 | ... | ... | -0.000704 |
| -0.000646 | ... | ... | 3.81 | 0.01 | 3.82 | 1375 | 0.19 | 0.01 | 0.18 | ... | ... | -0.000815 |
| -0.000731 | ... | ... | 3.61 | 0 | 3.61 | 1400 | 0.22 | 0 | 0.22 | ... | ... | -0.000883 |
| -0.000806 | ... | ... | 3.40 | 0 | 3.40 | 1425 | 0.27 | 0 | 0.27 | ... | ... | -0.000992 |
| -0.000896 | ... | ... | 3.20 | 0 | 3.20 | 1450 | 0.31 | 0 | 0.31 | ... | ... | -0.001061 |
| -0.000994 | ... | ... | 3 | 0.01 | 3.01 | 1475 | 0.37 | 0.01 | 0.36 | ... | ... | -0.001162 |
| -0.001079 | ... | ... | 2.82 | 0 | 2.82 | 1500 | 0.43 | 0.01 | 0.42 | ... | ... | -0.001245 |
| -0.001168 | ... | ... | 2.64 | 0 | 2.64 | 1525 | 0.49 | 0 | 0.49 | ... | ... | -0.001312 |
| -0.001259 | ... | ... | 2.46 | 0.01 | 2.47 | 1550 | 0.57 | 0.01 | 0.56 | ... | ... | -0.001398 |
| -0.001348 | ... | ... | 2.30 | 0.01 | 2.31 | 1575 | 0.65 | 0.01 | 0.64 | ... | ... | -0.001465 |
| -0.00142 | ... | ... | 2.15 | 0 | 2.15 | 1600 | 0.74 | 0.01 | 0.73 | ... | ... | -0.001529 |
| -0.001502 | ... | ... | 2 | 0.01 | 2.01 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.001575 |
| -0.001566 | ... | ... | 1.86 | 0.01 | 1.87 | 1650 | 0.94 | 0.01 | 0.93 | ... | ... | -0.001629 |
| -0.001611 | ... | ... | 1.73 | 0 | 1.73 | 1675 | 1.05 | 0 | 1.05 | ... | ... | -0.001665 |
| -0.001664 | ... | ... | 1.60 | 0.01 | 1.61 | 1700 | 1.17 | 0 | 1.17 | ... | ... | -0.001695 |
| -0.001698 | ... | ... | 1.49 | 0 | 1.49 | 1725 | 1.29 | 0 | 1.29 | ... | ... | -0.001707 |
| -0.001715 | ... | ... | 1.37 | 0 | 1.37 | 1750 | 1.42 | 0 | 1.42 | ... | ... | -0.001713 |
| -0.001726 | ... | ... | 1.27 | -0.01 | 1.26 | 1775 | 1.56 | 0 | 1.56 | ... | ... | -0.001714 |
| -0.001733 | ... | ... | 1.16 | 0 | 1.16 | 1800 | 1.70 | 0 | 1.70 | ... | ... | -0.001698 |
| -0.001736 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.85 | 0 | 1.85 | ... | ... | -0.001678 |
| -0.001722 | ... | ... | 0.98 | 0 | 0.98 | 1850 | 2 | 0 | 2 | ... | ... | -0.001642 |
| -0.001693 | ... | ... | 0.89 | 0 | 0.89 | 1875 | 2.16 | 0 | 2.16 | ... | ... | -0.001603 |
| -0.001662 | ... | ... | 0.81 | 0 | 0.81 | 1900 | 2.33 | 0 | 2.33 | ... | ... | -0.001564 |
| -0.001631 | ... | ... | 0.74 | 0 | 0.74 | 1925 | 2.50 | 0 | 2.50 | ... | ... | -0.001511 |
| -0.001586 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 2.68 | 0 | 2.68 | ... | ... | -0.001459 |
| -0.001543 | ... | ... | 0.61 | 0 | 0.61 | 1975 | 2.86 | 0 | 2.86 | ... | ... | -0.001395 |
| -0.001488 | ... | ... | 0.56 | -0.01 | 0.55 | 2000 | 3.05 | 0 | 3.05 | ... | ... | -0.001336 |
| -0.001439 | ... | ... | 0.50 | 0 | 0.50 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.001266 |
| -0.001379 | ... | ... | 0.46 | -0.01 | 0.45 | 2050 | 3.44 | 0 | 3.44 | ... | ... | -0.001204 |
| -0.001329 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 3.64 | 0 | 3.64 | ... | ... | -0.001134 |
| -0.00127 | ... | ... | 0.37 | 0 | 0.37 | 2100 | 3.85 | 0 | 3.85 | ... | ... | -0.001076 |
| -0.001226 | ... | ... | 0.34 | 0 | 0.34 | 2125 | 4.06 | 0 | 4.06 | ... | ... | -0.001011 |
| -0.001149 | ... | ... | 0.30 | 0 | 0.30 | 2150 | 4.27 | 0 | 4.27 | ... | ... | -0.000939 |
| -0.001089 | ... | ... | 0.27 | 0 | 0.27 | 2175 | 4.49 | 0 | 4.49 | ... | ... | -0.000886 |
| -0.001051 | ... | ... | 0.25 | 0 | 0.25 | 2200 | 4.71 | 0 | 4.71 | ... | ... | -0.000828 |
| -0.000977 | ... | ... | 0.22 | 0 | 0.22 | 2225 | 4.94 | 0 | 4.94 | ... | ... | -0.000794 |
| -0.000928 | ... | ... | 0.20 | 0 | 0.20 | 2250 | 5.16 | 0 | 5.16 | ... | ... | -0.000727 |
| -0.000873 | ... | ... | 0.18 | 0 | 0.18 | 2275 | 5.39 | 0 | 5.39 | ... | ... | -0.000687 |
| -0.000814 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 5.62 | 0 | 5.62 | ... | ... | -0.000644 |
| -0.000787 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.86 | 0 | 5.86 | ... | ... | -0.000631 |
| -0.000718 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 6.09 | 0 | 6.09 | ... | ... | -0.000584 |
| -0.000684 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 6.33 | 0 | 6.33 | ... | ... | -0.000568 |
| -0.000605 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 6.57 | 0 | 6.57 | ... | ... | -0.000553 |
| -0.000565 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.81 | 0 | 6.81 | ... | ... | -0.000536 |
| -0.000522 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 7.06 | 0 | 7.06 | ... | ... | -0.000554 |
| -0.000476 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 7.30 | 0 | 7.30 | ... | ... | -0.000537 |
| -0.00048 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 7.55 | 0 | 7.55 | ... | ... | -0.000555 |
| -0.00043 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 7.80 | 0 | 7.80 | ... | ... | -0.000573 |
| -0.000377 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 8.05 | 0 | 8.05 | ... | ... | -0.000591 |
| -0.000379 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 8.30 | 0 | 8.30 | ... | ... | -0.000609 |
| -0.000321 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 8.55 | 0 | 8.55 | ... | ... | -0.000627 |
| -0.000323 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.80 | 0 | 8.80 | ... | ... | -0.000645 |
| -0.000259 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 9.05 | 0 | 9.05 | ... | ... | -0.000662 |
| -0.000261 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 9.30 | 0 | 9.30 | ... | ... | -0.00068 |
| -0.000262 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.55 | 0 | 9.55 | ... | ... | -0.000698 |
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.