Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000657 | ... | ... | 12.99 | 0 | 12.99 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000662 | ... | ... | 12.74 | 0 | 12.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000664 | ... | ... | 12.49 | 0 | 12.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000665 | ... | ... | 12.24 | 0 | 12.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000663 | ... | ... | 11.99 | 0 | 11.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.00066 | ... | ... | 11.74 | 0 | 11.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000656 | ... | ... | 11.49 | 0 | 11.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.00065 | ... | ... | 11.24 | 0 | 11.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000643 | ... | ... | 10.99 | 0 | 10.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000635 | ... | ... | 10.74 | 0 | 10.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000627 | ... | ... | 10.49 | 0 | 10.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000618 | ... | ... | 10.24 | 0 | 10.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000608 | ... | ... | 9.99 | 0 | 9.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000597 | ... | ... | 9.74 | 0 | 9.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000586 | ... | ... | 9.49 | 0 | 9.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000574 | ... | ... | 9.24 | 0 | 9.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000562 | ... | ... | 8.99 | 0 | 8.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000549 | ... | ... | 8.74 | 0 | 8.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000536 | ... | ... | 8.49 | 0 | 8.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000523 | ... | ... | 8.24 | 0 | 8.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00051 | ... | ... | 7.99 | 0 | 7.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000496 | ... | ... | 7.74 | 0 | 7.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000481 | ... | ... | 7.49 | 0 | 7.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000467 | ... | ... | 7.24 | 0 | 7.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000452 | ... | ... | 6.99 | 0 | 6.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000437 | ... | ... | 6.74 | 0 | 6.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000422 | ... | ... | 6.49 | 0 | 6.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000407 | ... | ... | 6.24 | 0 | 6.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000392 | ... | ... | 5.99 | 0 | 5.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000376 | ... | ... | 5.74 | 0 | 5.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000361 | ... | ... | 5.49 | 0 | 5.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000345 | ... | ... | 5.24 | 0 | 5.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000329 | ... | ... | 4.99 | 0 | 4.99 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000139 |
| -0.000313 | ... | ... | 4.74 | 0 | 4.74 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000189 |
| -0.000297 | ... | ... | 4.49 | 0 | 4.49 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000232 |
| -0.000281 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000271 |
| -0.000292 | ... | ... | 4 | 0 | 4 | 1325 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000342 |
| -0.000302 | ... | ... | 3.76 | 0 | 3.76 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.00037 |
| -0.000338 | ... | ... | 3.53 | 0 | 3.53 | 1375 | 0.11 | 0.01 | 0.10 | ... | ... | -0.000456 |
| -0.000394 | ... | ... | 3.30 | 0.01 | 3.31 | 1400 | 0.14 | 0.01 | 0.13 | ... | ... | -0.000529 |
| -0.000467 | ... | ... | 3.09 | 0.01 | 3.10 | 1425 | 0.17 | 0.01 | 0.16 | ... | ... | -0.000591 |
| -0.000531 | ... | ... | 2.88 | 0.01 | 2.89 | 1450 | 0.21 | 0 | 0.21 | ... | ... | -0.000665 |
| -0.000605 | ... | ... | 2.69 | 0 | 2.69 | 1475 | 0.26 | 0 | 0.26 | ... | ... | -0.000745 |
| -0.000703 | ... | ... | 2.51 | 0 | 2.51 | 1500 | 0.32 | 0 | 0.32 | ... | ... | -0.000827 |
| -0.000784 | ... | ... | 2.33 | 0 | 2.33 | 1525 | 0.39 | 0 | 0.39 | ... | ... | -0.000908 |
| -0.000879 | ... | ... | 2.17 | 0 | 2.17 | 1550 | 0.47 | -0.01 | 0.48 | ... | ... | -0.000985 |
| -0.000956 | ... | ... | 2.02 | -0.01 | 2.01 | 1575 | 0.56 | -0.01 | 0.57 | ... | ... | -0.001057 |
| -0.00104 | ... | ... | 1.87 | 0 | 1.87 | 1600 | 0.66 | 0 | 0.66 | ... | ... | -0.001121 |
| -0.001105 | ... | ... | 1.73 | 0 | 1.73 | 1625 | 0.76 | -0.01 | 0.77 | ... | ... | -0.001166 |
| -0.001153 | ... | ... | 1.59 | 0 | 1.59 | 1650 | 0.87 | 0 | 0.87 | ... | ... | -0.001205 |
| -0.001195 | ... | ... | 1.46 | 0 | 1.46 | 1675 | 0.98 | 0 | 0.98 | ... | ... | -0.001226 |
| -0.00122 | ... | ... | 1.33 | 0 | 1.33 | 1700 | 1.10 | 0 | 1.10 | ... | ... | -0.00124 |
| -0.001238 | ... | ... | 1.21 | 0 | 1.21 | 1725 | 1.22 | 0 | 1.22 | ... | ... | -0.001237 |
| -0.001239 | ... | ... | 1.09 | 0 | 1.09 | 1750 | 1.34 | 0 | 1.34 | ... | ... | -0.001218 |
| -0.001224 | ... | ... | 0.97 | 0 | 0.97 | 1775 | 1.47 | 0 | 1.47 | ... | ... | -0.001192 |
| -0.001202 | ... | ... | 0.87 | -0.01 | 0.86 | 1800 | 1.60 | -0.01 | 1.61 | ... | ... | -0.001149 |
| -0.001173 | ... | ... | 0.77 | -0.01 | 0.76 | 1825 | 1.74 | -0.01 | 1.75 | ... | ... | -0.0011 |
| -0.001139 | ... | ... | 0.68 | -0.01 | 0.67 | 1850 | 1.90 | 0 | 1.90 | ... | ... | -0.001057 |
| -0.0011 | ... | ... | 0.60 | -0.01 | 0.59 | 1875 | 2.06 | -0.01 | 2.07 | ... | ... | -0.000999 |
| -0.001059 | ... | ... | 0.53 | -0.01 | 0.52 | 1900 | 2.23 | -0.01 | 2.24 | ... | ... | -0.000938 |
| -0.001018 | ... | ... | 0.47 | -0.01 | 0.46 | 1925 | 2.41 | -0.01 | 2.42 | ... | ... | -0.000877 |
| -0.000964 | ... | ... | 0.41 | -0.01 | 0.40 | 1950 | 2.61 | -0.01 | 2.62 | ... | ... | -0.000835 |
| -0.00093 | ... | ... | 0.37 | -0.01 | 0.36 | 1975 | 2.80 | -0.02 | 2.82 | ... | ... | -0.000766 |
| -0.000886 | ... | ... | 0.33 | -0.01 | 0.32 | 2000 | 3.01 | -0.01 | 3.02 | ... | ... | -0.000723 |
| -0.000833 | ... | ... | 0.29 | -0.01 | 0.28 | 2025 | 3.22 | -0.01 | 3.23 | ... | ... | -0.000672 |
| -0.000791 | ... | ... | 0.26 | -0.01 | 0.25 | 2050 | 3.44 | 0 | 3.44 | ... | ... | -0.000634 |
| -0.000742 | ... | ... | 0.23 | -0.01 | 0.22 | 2075 | 3.65 | -0.01 | 3.66 | ... | ... | -0.000571 |
| -0.000685 | ... | ... | 0.20 | -0.01 | 0.19 | 2100 | 3.88 | 0 | 3.88 | ... | ... | -0.000546 |
| -0.000646 | ... | ... | 0.18 | -0.01 | 0.17 | 2125 | 4.10 | -0.01 | 4.11 | ... | ... | -0.000495 |
| -0.000603 | ... | ... | 0.16 | -0.01 | 0.15 | 2150 | 4.33 | 0 | 4.33 | ... | ... | -0.000465 |
| -0.000553 | ... | ... | 0.14 | -0.01 | 0.13 | 2175 | 4.56 | 0 | 4.56 | ... | ... | -0.000432 |
| -0.000498 | ... | ... | 0.12 | -0.01 | 0.11 | 2200 | 4.79 | -0.01 | 4.80 | ... | ... | -0.000397 |
| -0.000472 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 5.03 | 0 | 5.03 | ... | ... | -0.000387 |
| -0.000442 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 5.27 | 0 | 5.27 | ... | ... | -0.000376 |
| -0.000372 | ... | ... | 0.08 | -0.01 | 0.07 | 2275 | 5.52 | 0 | 5.52 | ... | ... | -0.000392 |
| -0.000335 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.76 | 0 | 5.76 | ... | ... | -0.000381 |
| -0.000338 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 6.01 | 0 | 6.01 | ... | ... | -0.000398 |
| -0.000298 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.26 | 0 | 6.26 | ... | ... | -0.000414 |
| -0.000253 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.51 | 0 | 6.51 | ... | ... | -0.00043 |
| -0.000255 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.76 | 0 | 6.76 | ... | ... | -0.000446 |
| -0.000206 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 7.01 | 0 | 7.01 | ... | ... | -0.000462 |
| -0.000207 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.26 | 0 | 7.26 | ... | ... | -0.000478 |
| -0.000152 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.51 | 0 | 7.51 | ... | ... | -0.000494 |
| -0.000153 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.76 | 0 | 7.76 | ... | ... | -0.00051 |
| -0.000154 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 8.01 | 0 | 8.01 | ... | ... | -0.000526 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.26 | 0 | 8.26 | ... | ... | -0.000542 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.51 | 0 | 8.51 | ... | ... | -0.000558 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.76 | 0 | 8.76 | ... | ... | -0.000574 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.01 | 0 | 9.01 | ... | ... | -0.00059 |
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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.