Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003287 | ... | ... | 14.51 | 0 | 14.51 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| -0.003338 | ... | ... | 14.26 | 0 | 14.26 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.003358 | ... | ... | 14.01 | 0 | 14.01 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| -0.003359 | ... | ... | 13.76 | 0 | 13.76 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| -0.003346 | ... | ... | 13.51 | 0 | 13.51 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| -0.003323 | ... | ... | 13.26 | 0 | 13.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| -0.003293 | ... | ... | 13.01 | 0 | 13.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| -0.003257 | ... | ... | 12.76 | 0 | 12.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.003216 | ... | ... | 12.51 | 0 | 12.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.003171 | ... | ... | 12.26 | 0 | 12.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.003123 | ... | ... | 12.01 | 0 | 12.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| -0.003073 | ... | ... | 11.76 | 0 | 11.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001247 |
| -0.003021 | ... | ... | 11.51 | 0 | 11.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
| -0.002966 | ... | ... | 11.26 | 0 | 11.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| -0.00291 | ... | ... | 11.01 | 0 | 11.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00124 |
| -0.002853 | ... | ... | 10.76 | 0 | 10.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| -0.002794 | ... | ... | 10.51 | 0 | 10.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| -0.002735 | ... | ... | 10.26 | 0 | 10.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
| -0.002674 | ... | ... | 10.01 | 0 | 10.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| -0.002613 | ... | ... | 9.76 | 0 | 9.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001224 |
| -0.002551 | ... | ... | 9.51 | 0 | 9.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00122 |
| -0.002488 | ... | ... | 9.26 | 0 | 9.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.002425 | ... | ... | 9.01 | 0 | 9.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| -0.002361 | ... | ... | 8.76 | 0 | 8.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| -0.002297 | ... | ... | 8.51 | 0 | 8.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001202 |
| -0.002232 | ... | ... | 8.26 | 0 | 8.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| -0.002167 | ... | ... | 8.01 | 0 | 8.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| -0.002102 | ... | ... | 7.76 | 0 | 7.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.002036 | ... | ... | 7.51 | 0 | 7.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.00197 | ... | ... | 7.26 | 0 | 7.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| -0.001904 | ... | ... | 7.01 | 0 | 7.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| -0.001837 | ... | ... | 6.76 | 0 | 6.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| -0.001771 | ... | ... | 6.51 | 0 | 6.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.001704 | ... | ... | 6.26 | 0 | 6.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| -0.001637 | ... | ... | 6.01 | 0 | 6.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| -0.001569 | ... | ... | 5.76 | 0 | 5.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001131 |
| -0.001502 | ... | ... | 5.51 | 0 | 5.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.001435 | ... | ... | 5.26 | 0 | 5.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.001367 | ... | ... | 5.01 | 0 | 5.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.001299 | ... | ... | 4.76 | 0 | 4.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.001232 | ... | ... | 4.51 | 0 | 4.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| -0.001164 | ... | ... | 4.26 | 0 | 4.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.001096 | ... | ... | 4.01 | 0 | 4.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
| -0.001028 | ... | ... | 3.76 | 0 | 3.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| -0.00096 | ... | ... | 3.51 | 0 | 3.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.000891 | ... | ... | 3.26 | 0 | 3.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001023 |
| -0.000823 | ... | ... | 3.01 | 0 | 3.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.000755 | ... | ... | 2.76 | 0 | 2.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.000687 | ... | ... | 2.51 | 0 | 2.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000974 |
| -0.000618 | ... | ... | 2.26 | 0 | 2.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000955 |
| -0.00055 | ... | ... | 2.01 | 0 | 2.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000933 |
| -0.000482 | ... | ... | 1.76 | 0 | 1.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.000413 | ... | ... | 1.51 | 0 | 1.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.000345 | ... | ... | 1.26 | 0 | 1.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.000277 | ... | ... | 1.01 | 0 | 1.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.000208 | ... | ... | 0.76 | 0 | 0.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000759 |
| -0.001191 | ... | ... | 0.52 | 0 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| -0.002062 | ... | ... | 0.29 | 0 | 0.29 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.002065 |
| -0.002223 | ... | ... | 0.09 | 0 | 0.09 | 1550 | 0.08 | 0 | 0.08 | ... | ... | -0.002224 |
| -0.001526 | ... | ... | 0.02 | 0 | 0.02 | 1575 | 0.26 | 0 | 0.26 | ... | ... | -0.001525 |
| -0.000685 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.49 | 0 | 0.49 | ... | ... | -0.000134 |
| -0.000754 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.74 | 0 | 0.74 | ... | ... | -0.000203 |
| -0.000805 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.99 | 0 | 0.99 | ... | ... | -0.000271 |
| -0.000845 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.24 | 0 | 1.24 | ... | ... | -0.000339 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.49 | 0 | 1.49 | ... | ... | -0.000408 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.74 | 0 | 1.74 | ... | ... | -0.000476 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.99 | 0 | 1.99 | ... | ... | -0.000545 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.24 | 0 | 2.24 | ... | ... | -0.000613 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.49 | 0 | 2.49 | ... | ... | -0.000681 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.74 | 0 | 2.74 | ... | ... | -0.00075 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.99 | 0 | 2.99 | ... | ... | -0.000818 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.24 | 0 | 3.24 | ... | ... | -0.000886 |
| -0.001037 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.49 | 0 | 3.49 | ... | ... | -0.000955 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.74 | 0 | 3.74 | ... | ... | -0.001023 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.99 | 0 | 3.99 | ... | ... | -0.001091 |
| -0.001074 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.24 | 0 | 4.24 | ... | ... | -0.001159 |
| -0.001085 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.49 | 0 | 4.49 | ... | ... | -0.001228 |
| -0.001095 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.74 | 0 | 4.74 | ... | ... | -0.001296 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.99 | 0 | 4.99 | ... | ... | -0.001364 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.24 | 0 | 5.24 | ... | ... | -0.001432 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.49 | 0 | 5.49 | ... | ... | -0.0015 |
| -0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.74 | 0 | 5.74 | ... | ... | -0.001568 |
| -0.00114 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.99 | 0 | 5.99 | ... | ... | -0.001636 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.24 | 0 | 6.24 | ... | ... | -0.001704 |
| -0.001156 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.49 | 0 | 6.49 | ... | ... | -0.001772 |
| -0.001163 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.74 | 0 | 6.74 | ... | ... | -0.00184 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.99 | 0 | 6.99 | ... | ... | -0.001908 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.24 | 0 | 7.24 | ... | ... | -0.001976 |
| -0.001184 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.49 | 0 | 7.49 | ... | ... | -0.002044 |
| -0.00119 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.74 | 0 | 7.74 | ... | ... | -0.002111 |
| -0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.99 | 0 | 7.99 | ... | ... | -0.002179 |
| -0.001202 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.24 | 0 | 8.24 | ... | ... | -0.002247 |
| -0.001208 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.49 | 0 | 8.49 | ... | ... | -0.002315 |
| -0.001214 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.74 | 0 | 8.74 | ... | ... | -0.002382 |
| -0.001219 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.99 | 0 | 8.99 | ... | ... | -0.00245 |
| -0.001225 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.24 | 0 | 9.24 | ... | ... | -0.002517 |
| -0.00123 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.49 | 0 | 9.49 | ... | ... | -0.002585 |
| -0.001235 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.74 | 0 | 9.74 | ... | ... | -0.002653 |
| -0.00124 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.99 | 0 | 9.99 | ... | ... | -0.00272 |
| -0.001245 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.24 | 0 | 10.24 | ... | ... | -0.002787 |
| -0.001249 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.49 | 0 | 10.49 | ... | ... | -0.002855 |
| -0.001254 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.74 | 0 | 10.74 | ... | ... | -0.002922 |
| -0.001258 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.99 | 0 | 10.99 | ... | ... | -0.00299 |
| -0.001263 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.24 | 0 | 11.24 | ... | ... | -0.003057 |
| -0.001267 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.49 | 0 | 11.49 | ... | ... | -0.003124 |
| -0.001271 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.74 | 0 | 11.74 | ... | ... | -0.003191 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.99 | 0 | 11.99 | ... | ... | -0.003259 |
| -0.00128 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.24 | 0 | 12.24 | ... | ... | -0.003326 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.49 | 0 | 12.49 | ... | ... | -0.003393 |
| -0.001287 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.74 | 0 | 12.74 | ... | ... | -0.00346 |
| -0.001291 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.99 | 0 | 12.99 | ... | ... | -0.003527 |
| -0.001295 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.24 | 0 | 13.24 | ... | ... | -0.003594 |
| -0.001298 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.49 | 0 | 13.49 | ... | ... | -0.003661 |
| -0.001302 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.74 | 0 | 13.74 | ... | ... | -0.003728 |
| -0.001305 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.99 | 0 | 13.99 | ... | ... | -0.003795 |
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.