Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000624 | ... | ... | 13.85 | 0 | 13.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000637 | ... | ... | 13.60 | 0 | 13.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000646 | ... | ... | 13.35 | 0 | 13.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000652 | ... | ... | 13.10 | 0 | 13.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000656 | ... | ... | 12.85 | 0 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000657 | ... | ... | 12.60 | 0 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000657 | ... | ... | 12.35 | 0 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000655 | ... | ... | 12.10 | 0 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000652 | ... | ... | 11.85 | 0 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000647 | ... | ... | 11.60 | 0 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000641 | ... | ... | 11.35 | 0 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000635 | ... | ... | 11.10 | 0 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000627 | ... | ... | 10.85 | 0 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000619 | ... | ... | 10.60 | 0 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000609 | ... | ... | 10.35 | 0 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.0006 | ... | ... | 10.10 | 0 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000589 | ... | ... | 9.85 | 0 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000578 | ... | ... | 9.60 | 0 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000567 | ... | ... | 9.35 | 0 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000555 | ... | ... | 9.10 | 0 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000543 | ... | ... | 8.85 | 0 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00053 | ... | ... | 8.60 | 0 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000517 | ... | ... | 8.35 | 0 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000504 | ... | ... | 8.10 | 0 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00049 | ... | ... | 7.85 | 0 | 7.85 | 975 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000084 |
| -0.000476 | ... | ... | 7.60 | 0 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000462 | ... | ... | 7.35 | 0 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000448 | ... | ... | 7.10 | 0 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000434 | ... | ... | 6.85 | 0 | 6.85 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000144 |
| -0.000419 | ... | ... | 6.60 | 0 | 6.60 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000143 |
| -0.000404 | ... | ... | 6.35 | 0 | 6.35 | 1125 | 0.03 | 0 | 0.03 | ... | ... | -0.000195 |
| -0.000389 | ... | ... | 6.10 | 0 | 6.10 | 1150 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000241 |
| -0.000374 | ... | ... | 5.85 | 0 | 5.85 | 1175 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000283 |
| -0.000359 | ... | ... | 5.60 | 0 | 5.60 | 1200 | 0.06 | 0 | 0.06 | ... | ... | -0.000321 |
| -0.00037 | ... | ... | 5.36 | 0 | 5.36 | 1225 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000393 |
| -0.00038 | ... | ... | 5.12 | 0 | 5.12 | 1250 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000457 |
| -0.000414 | ... | ... | 4.88 | 0.01 | 4.89 | 1275 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000515 |
| -0.000447 | ... | ... | 4.65 | 0.01 | 4.66 | 1300 | 0.15 | 0.01 | 0.14 | ... | ... | -0.000595 |
| -0.000501 | ... | ... | 4.43 | 0.01 | 4.44 | 1325 | 0.18 | 0.01 | 0.17 | ... | ... | -0.000665 |
| -0.000572 | ... | ... | 4.22 | 0.01 | 4.23 | 1350 | 0.22 | 0.02 | 0.20 | ... | ... | -0.000751 |
| -0.000637 | ... | ... | 4.01 | 0.01 | 4.02 | 1375 | 0.26 | 0.02 | 0.24 | ... | ... | -0.000827 |
| -0.000715 | ... | ... | 3.81 | 0.01 | 3.82 | 1400 | 0.30 | 0.01 | 0.29 | ... | ... | -0.000892 |
| -0.000785 | ... | ... | 3.61 | 0.01 | 3.62 | 1425 | 0.35 | 0.01 | 0.34 | ... | ... | -0.000967 |
| -0.000864 | ... | ... | 3.42 | 0.01 | 3.43 | 1450 | 0.41 | 0.01 | 0.40 | ... | ... | -0.001049 |
| -0.000934 | ... | ... | 3.24 | 0 | 3.24 | 1475 | 0.47 | 0.01 | 0.46 | ... | ... | -0.001118 |
| -0.001023 | ... | ... | 3.06 | 0.01 | 3.07 | 1500 | 0.53 | 0 | 0.53 | ... | ... | -0.001175 |
| -0.001087 | ... | ... | 2.89 | 0 | 2.89 | 1525 | 0.61 | 0.01 | 0.60 | ... | ... | -0.001249 |
| -0.001167 | ... | ... | 2.72 | 0.01 | 2.73 | 1550 | 0.69 | 0.01 | 0.68 | ... | ... | -0.00131 |
| -0.001234 | ... | ... | 2.56 | 0.01 | 2.57 | 1575 | 0.77 | 0.01 | 0.76 | ... | ... | -0.001358 |
| -0.0013 | ... | ... | 2.41 | 0.01 | 2.42 | 1600 | 0.86 | 0 | 0.86 | ... | ... | -0.001405 |
| -0.001354 | ... | ... | 2.27 | 0 | 2.27 | 1625 | 0.96 | 0.01 | 0.95 | ... | ... | -0.00145 |
| -0.001406 | ... | ... | 2.13 | 0 | 2.13 | 1650 | 1.06 | 0 | 1.06 | ... | ... | -0.001482 |
| -0.001455 | ... | ... | 1.99 | 0.01 | 2 | 1675 | 1.17 | 0 | 1.17 | ... | ... | -0.001511 |
| -0.001492 | ... | ... | 1.87 | 0 | 1.87 | 1700 | 1.29 | 0.01 | 1.28 | ... | ... | -0.001538 |
| -0.001526 | ... | ... | 1.74 | 0.01 | 1.75 | 1725 | 1.41 | 0.01 | 1.40 | ... | ... | -0.001551 |
| -0.001548 | ... | ... | 1.63 | 0 | 1.63 | 1750 | 1.53 | 0 | 1.53 | ... | ... | -0.001552 |
| -0.001567 | ... | ... | 1.52 | 0 | 1.52 | 1775 | 1.67 | 0.01 | 1.66 | ... | ... | -0.00156 |
| -0.001583 | ... | ... | 1.41 | 0.01 | 1.42 | 1800 | 1.81 | 0.01 | 1.80 | ... | ... | -0.001556 |
| -0.001588 | ... | ... | 1.32 | 0 | 1.32 | 1825 | 1.95 | 0 | 1.95 | ... | ... | -0.00154 |
| -0.001591 | ... | ... | 1.22 | 0.01 | 1.23 | 1850 | 2.10 | 0 | 2.10 | ... | ... | -0.001523 |
| -0.001583 | ... | ... | 1.14 | 0 | 1.14 | 1875 | 2.26 | 0.01 | 2.25 | ... | ... | -0.001505 |
| -0.001574 | ... | ... | 1.05 | 0.01 | 1.06 | 1900 | 2.42 | 0 | 2.42 | ... | ... | -0.001476 |
| -0.001555 | ... | ... | 0.98 | 0 | 0.98 | 1925 | 2.59 | 0.01 | 2.58 | ... | ... | -0.001448 |
| -0.001538 | ... | ... | 0.90 | 0.01 | 0.91 | 1950 | 2.76 | 0.01 | 2.75 | ... | ... | -0.001411 |
| -0.00151 | ... | ... | 0.84 | 0 | 0.84 | 1975 | 2.93 | 0 | 2.93 | ... | ... | -0.001364 |
| -0.001486 | ... | ... | 0.77 | 0.01 | 0.78 | 2000 | 3.11 | 0 | 3.11 | ... | ... | -0.001321 |
| -0.001453 | ... | ... | 0.71 | 0.01 | 0.72 | 2025 | 3.30 | 0.01 | 3.29 | ... | ... | -0.001282 |
| -0.001411 | ... | ... | 0.66 | 0 | 0.66 | 2050 | 3.49 | 0.01 | 3.48 | ... | ... | -0.001236 |
| -0.001376 | ... | ... | 0.61 | 0 | 0.61 | 2075 | 3.68 | 0 | 3.68 | ... | ... | -0.001182 |
| -0.001332 | ... | ... | 0.56 | 0 | 0.56 | 2100 | 3.88 | 0.01 | 3.87 | ... | ... | -0.001137 |
| -0.001298 | ... | ... | 0.52 | 0 | 0.52 | 2125 | 4.08 | 0.01 | 4.07 | ... | ... | -0.001085 |
| -0.001257 | ... | ... | 0.47 | 0.01 | 0.48 | 2150 | 4.28 | 0 | 4.28 | ... | ... | -0.001028 |
| -0.00121 | ... | ... | 0.44 | 0 | 0.44 | 2175 | 4.49 | 0 | 4.49 | ... | ... | -0.000982 |
| -0.001156 | ... | ... | 0.40 | 0 | 0.40 | 2200 | 4.70 | 0 | 4.70 | ... | ... | -0.000932 |
| -0.001117 | ... | ... | 0.37 | 0 | 0.37 | 2225 | 4.91 | 0 | 4.91 | ... | ... | -0.000877 |
| -0.001072 | ... | ... | 0.34 | 0 | 0.34 | 2250 | 5.13 | 0 | 5.13 | ... | ... | -0.000838 |
| -0.001022 | ... | ... | 0.31 | 0 | 0.31 | 2275 | 5.35 | 0 | 5.35 | ... | ... | -0.000796 |
| -0.000966 | ... | ... | 0.28 | 0 | 0.28 | 2300 | 5.57 | 0 | 5.57 | ... | ... | -0.00075 |
| -0.000931 | ... | ... | 0.26 | 0 | 0.26 | 2325 | 5.79 | 0 | 5.79 | ... | ... | -0.000702 |
| -0.000891 | ... | ... | 0.24 | 0 | 0.24 | 2350 | 6.02 | 0 | 6.02 | ... | ... | -0.000674 |
| -0.000849 | ... | ... | 0.22 | 0 | 0.22 | 2375 | 6.25 | 0 | 6.25 | ... | ... | -0.000644 |
| -0.000803 | ... | ... | 0.20 | 0 | 0.20 | 2400 | 6.48 | 0 | 6.48 | ... | ... | -0.000613 |
| -0.000753 | ... | ... | 0.18 | 0 | 0.18 | 2425 | 6.71 | 0 | 6.71 | ... | ... | -0.000581 |
| -0.00073 | ... | ... | 0.16 | 0.01 | 0.17 | 2450 | 6.95 | 0 | 6.95 | ... | ... | -0.000572 |
| -0.000673 | ... | ... | 0.15 | 0 | 0.15 | 2475 | 7.19 | 0 | 7.19 | ... | ... | -0.000563 |
| -0.000646 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 7.43 | 0 | 7.43 | ... | ... | -0.000553 |
| -0.000618 | ... | ... | 0.12 | 0.01 | 0.13 | 2525 | 7.67 | 0 | 7.67 | ... | ... | -0.000543 |
| -0.000587 | ... | ... | 0.11 | 0.01 | 0.12 | 2550 | 7.91 | 0 | 7.91 | ... | ... | -0.000533 |
| -0.000517 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 8.16 | 0 | 8.16 | ... | ... | -0.000548 |
| -0.000521 | ... | ... | 0.09 | 0.01 | 0.10 | 2600 | 8.40 | 0 | 8.40 | ... | ... | -0.000538 |
| -0.000485 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 8.65 | 0 | 8.65 | ... | ... | -0.000553 |
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.