Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000678 | ... | ... | 14.25 | 0 | 14.25 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00069 | ... | ... | 14 | 0 | 14 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000699 | ... | ... | 13.75 | 0 | 13.75 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000705 | ... | ... | 13.50 | 0 | 13.50 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000708 | ... | ... | 13.25 | 0 | 13.25 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000709 | ... | ... | 13 | 0 | 13 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000708 | ... | ... | 12.75 | 0 | 12.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000706 | ... | ... | 12.50 | 0 | 12.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000702 | ... | ... | 12.25 | 0 | 12.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000697 | ... | ... | 12 | 0 | 12 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000691 | ... | ... | 11.75 | 0 | 11.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000683 | ... | ... | 11.50 | 0 | 11.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000675 | ... | ... | 11.25 | 0 | 11.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000666 | ... | ... | 11 | 0 | 11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000657 | ... | ... | 10.75 | 0 | 10.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000647 | ... | ... | 10.50 | 0 | 10.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000636 | ... | ... | 10.25 | 0 | 10.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000624 | ... | ... | 10 | 0 | 10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000613 | ... | ... | 9.75 | 0 | 9.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.0006 | ... | ... | 9.50 | 0 | 9.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000587 | ... | ... | 9.25 | 0 | 9.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000574 | ... | ... | 9 | 0 | 9 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000561 | ... | ... | 8.75 | 0 | 8.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000547 | ... | ... | 8.50 | 0 | 8.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000533 | ... | ... | 8.25 | 0 | 8.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000519 | ... | ... | 8 | 0 | 8 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000504 | ... | ... | 7.75 | 0 | 7.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.00049 | ... | ... | 7.50 | 0 | 7.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000475 | ... | ... | 7.25 | 0 | 7.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.00046 | ... | ... | 7 | 0 | 7 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000444 | ... | ... | 6.75 | 0 | 6.75 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000152 |
| -0.000429 | ... | ... | 6.50 | 0 | 6.50 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.000207 |
| -0.000413 | ... | ... | 6.25 | 0 | 6.25 | 1175 | 0.03 | 0 | 0.03 | ... | ... | -0.000206 |
| -0.000398 | ... | ... | 6 | 0 | 6 | 1200 | 0.04 | 0 | 0.04 | ... | ... | -0.000255 |
| -0.000382 | ... | ... | 5.75 | 0 | 5.75 | 1225 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000299 |
| -0.000366 | ... | ... | 5.50 | 0 | 5.50 | 1250 | 0.07 | 0 | 0.07 | ... | ... | -0.000381 |
| -0.000378 | ... | ... | 5.26 | 0 | 5.26 | 1275 | 0.09 | 0 | 0.09 | ... | ... | -0.000453 |
| -0.000418 | ... | ... | 5.03 | 0 | 5.03 | 1300 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000483 |
| -0.000455 | ... | ... | 4.80 | 0 | 4.80 | 1325 | 0.13 | 0 | 0.13 | ... | ... | -0.000575 |
| -0.00049 | ... | ... | 4.57 | 0 | 4.57 | 1350 | 0.15 | -0.01 | 0.16 | ... | ... | -0.000628 |
| -0.000547 | ... | ... | 4.35 | 0 | 4.35 | 1375 | 0.18 | -0.01 | 0.19 | ... | ... | -0.000702 |
| -0.000623 | ... | ... | 4.14 | 0 | 4.14 | 1400 | 0.22 | 0 | 0.22 | ... | ... | -0.000792 |
| -0.000692 | ... | ... | 3.93 | 0 | 3.93 | 1425 | 0.26 | 0 | 0.26 | ... | ... | -0.000871 |
| -0.000774 | ... | ... | 3.73 | 0 | 3.73 | 1450 | 0.30 | 0 | 0.30 | ... | ... | -0.000939 |
| -0.000847 | ... | ... | 3.53 | 0 | 3.53 | 1475 | 0.35 | 0 | 0.35 | ... | ... | -0.001018 |
| -0.00093 | ... | ... | 3.34 | 0 | 3.34 | 1500 | 0.41 | 0 | 0.41 | ... | ... | -0.001103 |
| -0.001002 | ... | ... | 3.15 | 0 | 3.15 | 1525 | 0.47 | 0 | 0.47 | ... | ... | -0.001174 |
| -0.00108 | ... | ... | 2.97 | 0 | 2.97 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.001249 |
| -0.001161 | ... | ... | 2.80 | 0 | 2.80 | 1575 | 0.61 | 0 | 0.61 | ... | ... | -0.00131 |
| -0.001242 | ... | ... | 2.64 | 0 | 2.64 | 1600 | 0.69 | 0 | 0.69 | ... | ... | -0.001372 |
| -0.00131 | ... | ... | 2.48 | 0 | 2.48 | 1625 | 0.77 | 0 | 0.77 | ... | ... | -0.00142 |
| -0.001365 | ... | ... | 2.32 | 0 | 2.32 | 1650 | 0.86 | 0 | 0.86 | ... | ... | -0.001468 |
| -0.00143 | ... | ... | 2.18 | 0 | 2.18 | 1675 | 0.96 | 0 | 0.96 | ... | ... | -0.001513 |
| -0.001481 | ... | ... | 2.04 | 0 | 2.04 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.001554 |
| -0.001529 | ... | ... | 1.91 | 0 | 1.91 | 1725 | 1.18 | 0 | 1.18 | ... | ... | -0.001582 |
| -0.001563 | ... | ... | 1.78 | 0 | 1.78 | 1750 | 1.29 | 0 | 1.29 | ... | ... | -0.001595 |
| -0.001594 | ... | ... | 1.66 | 0 | 1.66 | 1775 | 1.42 | 0 | 1.42 | ... | ... | -0.001615 |
| -0.001612 | ... | ... | 1.55 | -0.01 | 1.54 | 1800 | 1.54 | -0.01 | 1.55 | ... | ... | -0.001612 |
| -0.001636 | ... | ... | 1.44 | 0 | 1.44 | 1825 | 1.68 | 0 | 1.68 | ... | ... | -0.001615 |
| -0.001638 | ... | ... | 1.34 | -0.01 | 1.33 | 1850 | 1.82 | 0 | 1.82 | ... | ... | -0.001606 |
| -0.001647 | ... | ... | 1.24 | 0 | 1.24 | 1875 | 1.97 | 0 | 1.97 | ... | ... | -0.001594 |
| -0.001644 | ... | ... | 1.15 | 0 | 1.15 | 1900 | 2.12 | 0 | 2.12 | ... | ... | -0.00157 |
| -0.001628 | ... | ... | 1.06 | 0 | 1.06 | 1925 | 2.28 | 0 | 2.28 | ... | ... | -0.001546 |
| -0.001612 | ... | ... | 0.98 | 0 | 0.98 | 1950 | 2.44 | 0 | 2.44 | ... | ... | -0.001509 |
| -0.001597 | ... | ... | 0.91 | 0 | 0.91 | 1975 | 2.61 | 0 | 2.61 | ... | ... | -0.001474 |
| -0.001572 | ... | ... | 0.84 | 0 | 0.84 | 2000 | 2.79 | 0 | 2.79 | ... | ... | -0.00144 |
| -0.001535 | ... | ... | 0.77 | 0 | 0.77 | 2025 | 2.97 | 0 | 2.97 | ... | ... | -0.001397 |
| -0.001502 | ... | ... | 0.71 | 0 | 0.71 | 2050 | 3.15 | 0 | 3.15 | ... | ... | -0.001345 |
| -0.001475 | ... | ... | 0.66 | 0 | 0.66 | 2075 | 3.34 | 0 | 3.34 | ... | ... | -0.001298 |
| -0.001424 | ... | ... | 0.60 | 0 | 0.60 | 2100 | 3.53 | 0 | 3.53 | ... | ... | -0.001243 |
| -0.001379 | ... | ... | 0.55 | 0 | 0.55 | 2125 | 3.72 | 0 | 3.72 | ... | ... | -0.00118 |
| -0.001343 | ... | ... | 0.51 | 0 | 0.51 | 2150 | 3.92 | 0 | 3.92 | ... | ... | -0.001126 |
| -0.001301 | ... | ... | 0.47 | 0 | 0.47 | 2175 | 4.13 | 0 | 4.13 | ... | ... | -0.001082 |
| -0.001251 | ... | ... | 0.43 | 0 | 0.43 | 2200 | 4.33 | 0 | 4.33 | ... | ... | -0.001015 |
| -0.001195 | ... | ... | 0.39 | 0 | 0.39 | 2225 | 4.54 | 0 | 4.54 | ... | ... | -0.000961 |
| -0.001152 | ... | ... | 0.36 | 0 | 0.36 | 2250 | 4.76 | 0 | 4.76 | ... | ... | -0.000922 |
| -0.001105 | ... | ... | 0.33 | 0 | 0.33 | 2275 | 4.97 | 0 | 4.97 | ... | ... | -0.000859 |
| -0.001051 | ... | ... | 0.30 | 0 | 0.30 | 2300 | 5.19 | 0 | 5.19 | ... | ... | -0.000813 |
| -0.000992 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 5.41 | 0 | 5.41 | ... | ... | -0.000763 |
| -0.000954 | ... | ... | 0.25 | 0 | 0.25 | 2350 | 5.64 | 0 | 5.64 | ... | ... | -0.000734 |
| -0.000912 | ... | ... | 0.23 | 0 | 0.23 | 2375 | 5.87 | 0 | 5.87 | ... | ... | -0.000703 |
| -0.000866 | ... | ... | 0.21 | 0 | 0.21 | 2400 | 6.10 | 0.01 | 6.09 | ... | ... | -0.00067 |
| -0.000816 | ... | ... | 0.19 | 0 | 0.19 | 2425 | 6.33 | 0 | 6.33 | ... | ... | -0.000636 |
| -0.000762 | ... | ... | 0.17 | 0 | 0.17 | 2450 | 6.56 | 0 | 6.56 | ... | ... | -0.0006 |
| -0.000704 | ... | ... | 0.16 | -0.01 | 0.15 | 2475 | 6.80 | 0 | 6.80 | ... | ... | -0.00059 |
| -0.000676 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 7.03 | 0 | 7.03 | ... | ... | -0.000552 |
| -0.000646 | ... | ... | 0.13 | 0 | 0.13 | 2525 | 7.27 | 0 | 7.27 | ... | ... | -0.00054 |
| -0.000615 | ... | ... | 0.12 | 0 | 0.12 | 2550 | 7.52 | 0 | 7.52 | ... | ... | -0.000556 |
| -0.000542 | ... | ... | 0.11 | -0.01 | 0.10 | 2575 | 7.76 | 0 | 7.76 | ... | ... | -0.000544 |
| -0.000546 | ... | ... | 0.10 | 0 | 0.10 | 2600 | 8 | 0 | 8 | ... | ... | -0.000532 |
| -0.000509 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 8.25 | 0 | 8.25 | ... | ... | -0.000548 |
| -0.000469 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 8.50 | 0 | 8.50 | ... | ... | -0.000564 |
| -0.000427 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 8.75 | 0 | 8.75 | ... | ... | -0.00058 |
| -0.000382 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 9 | 0 | 9 | ... | ... | -0.000596 |
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.