Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000618 | ... | ... | 12.60 | 0 | 12.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000621 | ... | ... | 12.35 | 0 | 12.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000622 | ... | ... | 12.10 | 0 | 12.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000621 | ... | ... | 11.85 | 0 | 11.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000619 | ... | ... | 11.60 | 0 | 11.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000615 | ... | ... | 11.35 | 0 | 11.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00061 | ... | ... | 11.10 | 0 | 11.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000604 | ... | ... | 10.85 | 0 | 10.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000597 | ... | ... | 10.60 | 0 | 10.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000589 | ... | ... | 10.35 | 0 | 10.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000581 | ... | ... | 10.10 | 0 | 10.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000571 | ... | ... | 9.85 | 0 | 9.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000561 | ... | ... | 9.60 | 0 | 9.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000551 | ... | ... | 9.35 | 0 | 9.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00054 | ... | ... | 9.10 | 0 | 9.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000528 | ... | ... | 8.85 | 0 | 8.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000516 | ... | ... | 8.60 | 0 | 8.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000504 | ... | ... | 8.35 | 0 | 8.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000492 | ... | ... | 8.10 | 0 | 8.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000479 | ... | ... | 7.85 | 0 | 7.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000465 | ... | ... | 7.60 | 0 | 7.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000452 | ... | ... | 7.35 | 0 | 7.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000438 | ... | ... | 7.10 | 0 | 7.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000424 | ... | ... | 6.85 | 0 | 6.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.00041 | ... | ... | 6.60 | 0 | 6.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000396 | ... | ... | 6.35 | 0 | 6.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000381 | ... | ... | 6.10 | 0 | 6.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000366 | ... | ... | 5.85 | 0 | 5.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000351 | ... | ... | 5.60 | 0 | 5.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000336 | ... | ... | 5.35 | 0 | 5.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000321 | ... | ... | 5.10 | 0 | 5.10 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000132 |
| -0.000306 | ... | ... | 4.85 | 0 | 4.85 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.00013 |
| -0.000291 | ... | ... | 4.60 | 0 | 4.60 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000176 |
| -0.000275 | ... | ... | 4.35 | 0 | 4.35 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000216 |
| -0.00026 | ... | ... | 4.10 | 0 | 4.10 | 1300 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000252 |
| -0.00027 | ... | ... | 3.85 | 0.01 | 3.86 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000284 |
| -0.000279 | ... | ... | 3.61 | 0.01 | 3.62 | 1350 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000344 |
| -0.00031 | ... | ... | 3.38 | 0.01 | 3.39 | 1375 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000396 |
| -0.000362 | ... | ... | 3.16 | 0.01 | 3.17 | 1400 | 0.14 | 0.01 | 0.13 | ... | ... | -0.000491 |
| -0.000448 | ... | ... | 2.95 | 0.02 | 2.97 | 1425 | 0.18 | 0.01 | 0.17 | ... | ... | -0.000569 |
| -0.000523 | ... | ... | 2.76 | 0.01 | 2.77 | 1450 | 0.23 | 0.01 | 0.22 | ... | ... | -0.000653 |
| -0.00062 | ... | ... | 2.57 | 0.02 | 2.59 | 1475 | 0.30 | 0.02 | 0.28 | ... | ... | -0.000756 |
| -0.000717 | ... | ... | 2.40 | 0.02 | 2.42 | 1500 | 0.37 | 0.01 | 0.36 | ... | ... | -0.000838 |
| -0.000811 | ... | ... | 2.25 | 0.01 | 2.26 | 1525 | 0.46 | 0.01 | 0.45 | ... | ... | -0.00093 |
| -0.000901 | ... | ... | 2.10 | 0.01 | 2.11 | 1550 | 0.55 | 0.01 | 0.54 | ... | ... | -0.001001 |
| -0.000984 | ... | ... | 1.96 | 0.01 | 1.97 | 1575 | 0.65 | 0 | 0.65 | ... | ... | -0.001067 |
| -0.00105 | ... | ... | 1.83 | 0 | 1.83 | 1600 | 0.76 | 0 | 0.76 | ... | ... | -0.001125 |
| -0.0011 | ... | ... | 1.70 | -0.01 | 1.69 | 1625 | 0.87 | 0 | 0.87 | ... | ... | -0.001166 |
| -0.001145 | ... | ... | 1.57 | -0.01 | 1.56 | 1650 | 0.98 | 0 | 0.98 | ... | ... | -0.00119 |
| -0.001175 | ... | ... | 1.44 | -0.01 | 1.43 | 1675 | 1.09 | -0.01 | 1.10 | ... | ... | -0.001199 |
| -0.001189 | ... | ... | 1.32 | -0.02 | 1.30 | 1700 | 1.20 | -0.02 | 1.22 | ... | ... | -0.001193 |
| -0.001198 | ... | ... | 1.20 | -0.02 | 1.18 | 1725 | 1.32 | -0.02 | 1.34 | ... | ... | -0.001182 |
| -0.001191 | ... | ... | 1.08 | -0.02 | 1.06 | 1750 | 1.44 | -0.03 | 1.47 | ... | ... | -0.001155 |
| -0.001169 | ... | ... | 0.97 | -0.03 | 0.94 | 1775 | 1.57 | -0.03 | 1.60 | ... | ... | -0.001122 |
| -0.001141 | ... | ... | 0.86 | -0.03 | 0.83 | 1800 | 1.71 | -0.02 | 1.73 | ... | ... | -0.001084 |
| -0.001106 | ... | ... | 0.76 | -0.03 | 0.73 | 1825 | 1.85 | -0.03 | 1.88 | ... | ... | -0.00103 |
| -0.001067 | ... | ... | 0.67 | -0.03 | 0.64 | 1850 | 2 | -0.03 | 2.03 | ... | ... | -0.000972 |
| -0.001024 | ... | ... | 0.58 | -0.02 | 0.56 | 1875 | 2.16 | -0.03 | 2.19 | ... | ... | -0.000909 |
| -0.000979 | ... | ... | 0.51 | -0.02 | 0.49 | 1900 | 2.34 | -0.02 | 2.36 | ... | ... | -0.000859 |
| -0.000934 | ... | ... | 0.44 | -0.01 | 0.43 | 1925 | 2.52 | -0.02 | 2.54 | ... | ... | -0.000796 |
| -0.000892 | ... | ... | 0.39 | -0.01 | 0.38 | 1950 | 2.71 | -0.01 | 2.72 | ... | ... | -0.000736 |
| -0.000838 | ... | ... | 0.34 | -0.01 | 0.33 | 1975 | 2.91 | -0.01 | 2.92 | ... | ... | -0.000682 |
| -0.000792 | ... | ... | 0.30 | -0.01 | 0.29 | 2000 | 3.12 | -0.01 | 3.13 | ... | ... | -0.000637 |
| -0.000755 | ... | ... | 0.27 | -0.01 | 0.26 | 2025 | 3.33 | -0.01 | 3.34 | ... | ... | -0.000586 |
| -0.000712 | ... | ... | 0.24 | -0.01 | 0.23 | 2050 | 3.55 | -0.01 | 3.56 | ... | ... | -0.000548 |
| -0.000661 | ... | ... | 0.21 | -0.01 | 0.20 | 2075 | 3.77 | -0.01 | 3.78 | ... | ... | -0.000505 |
| -0.000627 | ... | ... | 0.19 | -0.01 | 0.18 | 2100 | 4 | -0.01 | 4.01 | ... | ... | -0.000481 |
| -0.000588 | ... | ... | 0.17 | -0.01 | 0.16 | 2125 | 4.23 | -0.01 | 4.24 | ... | ... | -0.000454 |
| -0.000544 | ... | ... | 0.15 | -0.01 | 0.14 | 2150 | 4.46 | -0.01 | 4.47 | ... | ... | -0.000425 |
| -0.000525 | ... | ... | 0.14 | -0.01 | 0.13 | 2175 | 4.69 | -0.01 | 4.70 | ... | ... | -0.000394 |
| -0.000472 | ... | ... | 0.12 | -0.01 | 0.11 | 2200 | 4.93 | -0.01 | 4.94 | ... | ... | -0.000386 |
| -0.000447 | ... | ... | 0.11 | -0.01 | 0.10 | 2225 | 5.17 | -0.01 | 5.18 | ... | ... | -0.000377 |
| -0.000419 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 5.41 | -0.01 | 5.42 | ... | ... | -0.000368 |
| -0.000388 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 5.66 | 0 | 5.66 | ... | ... | -0.000383 |
| -0.000356 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.90 | 0 | 5.90 | ... | ... | -0.000374 |
| -0.00032 | ... | ... | 0.07 | -0.01 | 0.06 | 2325 | 6.15 | 0 | 6.15 | ... | ... | -0.000389 |
| -0.000281 | ... | ... | 0.06 | -0.01 | 0.05 | 2350 | 6.40 | 0 | 6.40 | ... | ... | -0.000405 |
| -0.000284 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.65 | 0 | 6.65 | ... | ... | -0.00042 |
| -0.000241 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 6.90 | 0 | 6.90 | ... | ... | -0.000435 |
| -0.000243 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 7.15 | 0 | 7.15 | ... | ... | -0.000451 |
| -0.000196 | ... | ... | 0.04 | -0.01 | 0.03 | 2450 | 7.40 | 0 | 7.40 | ... | ... | -0.000466 |
| -0.000197 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.65 | 0 | 7.65 | ... | ... | -0.000481 |
| -0.000144 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.90 | 0 | 7.90 | ... | ... | -0.000497 |
| -0.000145 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 8.15 | 0 | 8.15 | ... | ... | -0.000512 |
| -0.000146 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.40 | 0 | 8.40 | ... | ... | -0.000527 |
| -0.000147 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.65 | 0 | 8.65 | ... | ... | -0.000542 |
| -0.000084 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.90 | 0 | 8.90 | ... | ... | -0.000557 |
| -0.000085 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 9.15 | 0 | 9.15 | ... | ... | -0.000572 |
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.