Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00053 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000536 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000539 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000541 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000541 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000539 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000537 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000533 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000528 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000522 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000515 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000508 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.0005 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000491 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000482 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000472 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000462 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000451 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.00044 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000429 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000418 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000406 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000394 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000381 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000369 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000356 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000343 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.00033 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000316 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000116 |
| -0.000303 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000158 |
| -0.000289 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000156 |
| -0.000275 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.000227 |
| -0.000262 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000257 |
| -0.000268 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.000283 |
| -0.000274 | ... | ... | 4.07 | 0 | 4.07 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.000335 |
| -0.000298 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.000404 |
| -0.000339 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.15 | 0 | 0.15 | ... | ... | -0.000463 |
| -0.000377 | ... | ... | 3.40 | 0 | 3.40 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.000514 |
| -0.000427 | ... | ... | 3.19 | 0 | 3.19 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.000575 |
| -0.000488 | ... | ... | 2.99 | 0 | 2.99 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.000626 |
| -0.000541 | ... | ... | 2.79 | 0 | 2.79 | 1475 | 0.31 | -0.01 | 0.32 | ... | ... | -0.000683 |
| -0.000612 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.37 | 0 | 0.37 | ... | ... | -0.000743 |
| -0.000673 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.000803 |
| -0.000735 | ... | ... | 2.26 | 0 | 2.26 | 1550 | 0.52 | 0 | 0.52 | ... | ... | -0.00086 |
| -0.000795 | ... | ... | 2.10 | 0 | 2.10 | 1575 | 0.60 | 0 | 0.60 | ... | ... | -0.000903 |
| -0.000853 | ... | ... | 1.95 | 0 | 1.95 | 1600 | 0.69 | 0 | 0.69 | ... | ... | -0.000943 |
| -0.000907 | ... | ... | 1.81 | 0 | 1.81 | 1625 | 0.79 | 0 | 0.79 | ... | ... | -0.000979 |
| -0.000948 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.89 | -0.01 | 0.90 | ... | ... | -0.001001 |
| -0.000985 | ... | ... | 1.54 | 0 | 1.54 | 1675 | 1.01 | 0 | 1.01 | ... | ... | -0.001027 |
| -0.001017 | ... | ... | 1.42 | 0 | 1.42 | 1700 | 1.13 | 0 | 1.13 | ... | ... | -0.001039 |
| -0.001036 | ... | ... | 1.30 | 0 | 1.30 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.001038 |
| -0.00105 | ... | ... | 1.19 | 0 | 1.19 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.001032 |
| -0.001052 | ... | ... | 1.08 | 0 | 1.08 | 1775 | 1.52 | 0 | 1.52 | ... | ... | -0.001022 |
| -0.001049 | ... | ... | 0.98 | 0 | 0.98 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.001 |
| -0.001043 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.000975 |
| -0.001025 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 1.96 | 0 | 1.96 | ... | ... | -0.000938 |
| -0.001004 | ... | ... | 0.72 | 0 | 0.72 | 1875 | 2.12 | -0.01 | 2.13 | ... | ... | -0.000899 |
| -0.000982 | ... | ... | 0.65 | 0 | 0.65 | 1900 | 2.29 | 0 | 2.29 | ... | ... | -0.000859 |
| -0.00095 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.47 | 0 | 2.47 | ... | ... | -0.00082 |
| -0.000919 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.65 | 0 | 2.65 | ... | ... | -0.000772 |
| -0.00089 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.000727 |
| -0.000853 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.04 | 0 | 3.04 | ... | ... | -0.000688 |
| -0.000807 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.000643 |
| -0.000768 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.45 | 0 | 3.45 | ... | ... | -0.000606 |
| -0.000738 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.66 | 0 | 3.66 | ... | ... | -0.000564 |
| -0.000703 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.87 | 0 | 3.87 | ... | ... | -0.000519 |
| -0.000662 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.09 | 0 | 4.09 | ... | ... | -0.000486 |
| -0.000616 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.00045 |
| -0.000585 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.000429 |
| -0.00055 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.77 | 0 | 4.77 | ... | ... | -0.000407 |
| -0.000511 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5 | 0 | 5 | ... | ... | -0.000384 |
| -0.000468 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.00036 |
| -0.000448 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.000354 |
| -0.000397 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.000349 |
| -0.000371 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.96 | 0.01 | 5.95 | ... | ... | -0.000363 |
| -0.000344 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.000356 |
| -0.000315 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.00037 |
| -0.000283 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.000384 |
| -0.000285 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.000398 |
| -0.00025 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.000412 |
| -0.000213 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.000426 |
| -0.000214 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.00044 |
| -0.000172 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.000453 |
| -0.000173 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.000467 |
| -0.000175 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.000481 |
| -0.000127 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.000494 |
| -0.000128 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.000508 |
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.