Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000669 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000683 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000693 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000699 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000702 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000703 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000701 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000697 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000692 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000686 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000678 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000669 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000659 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000649 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000637 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000625 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000612 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000599 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000585 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000571 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000556 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000541 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000525 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00051 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000494 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000477 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000461 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000444 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000427 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.00041 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000393 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000375 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000159 |
| -0.000358 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000158 |
| -0.00034 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.000214 |
| -0.000322 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.000263 |
| -0.000336 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000306 |
| -0.00035 | ... | ... | 3.92 | 0 | 3.92 | 1225 | 0.07 | 0 | 0.07 | ... | ... | -0.000386 |
| -0.000362 | ... | ... | 3.68 | 0 | 3.68 | 1250 | 0.09 | 0 | 0.09 | ... | ... | -0.000456 |
| -0.000431 | ... | ... | 3.46 | 0 | 3.46 | 1275 | 0.12 | 0 | 0.12 | ... | ... | -0.000548 |
| -0.000493 | ... | ... | 3.24 | 0 | 3.24 | 1300 | 0.15 | 0 | 0.15 | ... | ... | -0.000627 |
| -0.000573 | ... | ... | 3.03 | 0 | 3.03 | 1325 | 0.19 | 0 | 0.19 | ... | ... | -0.00072 |
| -0.000643 | ... | ... | 2.82 | 0 | 2.82 | 1350 | 0.23 | 0 | 0.23 | ... | ... | -0.000797 |
| -0.000724 | ... | ... | 2.62 | 0 | 2.62 | 1375 | 0.28 | 0 | 0.28 | ... | ... | -0.000881 |
| -0.000812 | ... | ... | 2.43 | 0 | 2.43 | 1400 | 0.33 | 0 | 0.33 | ... | ... | -0.000949 |
| -0.000902 | ... | ... | 2.25 | 0 | 2.25 | 1425 | 0.40 | 0 | 0.40 | ... | ... | -0.001037 |
| -0.00099 | ... | ... | 2.08 | 0 | 2.08 | 1450 | 0.47 | 0 | 0.47 | ... | ... | -0.001104 |
| -0.00106 | ... | ... | 1.91 | 0 | 1.91 | 1475 | 0.55 | 0 | 0.55 | ... | ... | -0.001167 |
| -0.001139 | ... | ... | 1.76 | 0 | 1.76 | 1500 | 0.63 | 0 | 0.63 | ... | ... | -0.001211 |
| -0.001198 | ... | ... | 1.61 | 0 | 1.61 | 1525 | 0.73 | 0 | 0.73 | ... | ... | -0.001261 |
| -0.001249 | ... | ... | 1.47 | 0 | 1.47 | 1550 | 0.83 | -0.01 | 0.84 | ... | ... | -0.00129 |
| -0.001292 | ... | ... | 1.34 | 0 | 1.34 | 1575 | 0.95 | 0 | 0.95 | ... | ... | -0.001322 |
| -0.001314 | ... | ... | 1.22 | -0.01 | 1.21 | 1600 | 1.07 | 0 | 1.07 | ... | ... | -0.001333 |
| -0.00134 | ... | ... | 1.10 | 0 | 1.10 | 1625 | 1.20 | 0 | 1.20 | ... | ... | -0.001335 |
| -0.001356 | ... | ... | 1 | 0 | 1 | 1650 | 1.34 | 0 | 1.34 | ... | ... | -0.001329 |
| -0.001354 | ... | ... | 0.90 | 0 | 0.90 | 1675 | 1.48 | 0 | 1.48 | ... | ... | -0.001303 |
| -0.001344 | ... | ... | 0.81 | 0 | 0.81 | 1700 | 1.64 | 0 | 1.64 | ... | ... | -0.001283 |
| -0.001329 | ... | ... | 0.73 | 0 | 0.73 | 1725 | 1.80 | 0 | 1.80 | ... | ... | -0.001246 |
| -0.001297 | ... | ... | 0.65 | 0 | 0.65 | 1750 | 1.97 | 0 | 1.97 | ... | ... | -0.001205 |
| -0.001262 | ... | ... | 0.58 | 0 | 0.58 | 1775 | 2.14 | 0 | 2.14 | ... | ... | -0.001148 |
| -0.001227 | ... | ... | 0.52 | 0 | 0.52 | 1800 | 2.32 | 0 | 2.32 | ... | ... | -0.001091 |
| -0.001177 | ... | ... | 0.46 | 0 | 0.46 | 1825 | 2.51 | 0 | 2.51 | ... | ... | -0.001036 |
| -0.001131 | ... | ... | 0.41 | 0 | 0.41 | 1850 | 2.70 | 0 | 2.70 | ... | ... | -0.000969 |
| -0.001071 | ... | ... | 0.36 | 0 | 0.36 | 1875 | 2.90 | 0 | 2.90 | ... | ... | -0.000908 |
| -0.00102 | ... | ... | 0.32 | 0 | 0.32 | 1900 | 3.11 | 0 | 3.11 | ... | ... | -0.000857 |
| -0.000958 | ... | ... | 0.28 | 0 | 0.28 | 1925 | 3.32 | 0 | 3.32 | ... | ... | -0.000799 |
| -0.000909 | ... | ... | 0.25 | 0 | 0.25 | 1950 | 3.53 | 0 | 3.53 | ... | ... | -0.000733 |
| -0.000852 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 3.75 | 0 | 3.75 | ... | ... | -0.000683 |
| -0.000786 | ... | ... | 0.19 | 0 | 0.19 | 2000 | 3.97 | 0 | 3.97 | ... | ... | -0.000629 |
| -0.000741 | ... | ... | 0.17 | 0 | 0.17 | 2025 | 4.19 | 0 | 4.19 | ... | ... | -0.000569 |
| -0.00069 | ... | ... | 0.15 | 0 | 0.15 | 2050 | 4.42 | 0 | 4.42 | ... | ... | -0.000532 |
| -0.000633 | ... | ... | 0.13 | 0 | 0.13 | 2075 | 4.65 | 0 | 4.65 | ... | ... | -0.000493 |
| -0.00057 | ... | ... | 0.11 | 0 | 0.11 | 2100 | 4.89 | 0 | 4.89 | ... | ... | -0.000481 |
| -0.000539 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 5.12 | 0 | 5.12 | ... | ... | -0.000438 |
| -0.000463 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 5.36 | 0 | 5.36 | ... | ... | -0.000425 |
| -0.000425 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 5.61 | 0 | 5.61 | ... | ... | -0.000443 |
| -0.000382 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.85 | 0 | 5.85 | ... | ... | -0.000429 |
| -0.000337 | ... | ... | 0.06 | -0.01 | 0.05 | 2225 | 6.10 | 0 | 6.10 | ... | ... | -0.000447 |
| -0.00034 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000465 |
| -0.000289 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000483 |
| -0.000291 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.0005 |
| -0.000235 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000518 |
| -0.000237 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000536 |
| -0.000173 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000554 |
| -0.000174 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000571 |
| -0.000175 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000589 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000607 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000624 |
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.