Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000646 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000654 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000658 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00066 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00066 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000657 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000653 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000648 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000641 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000633 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000624 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000615 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000604 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000593 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000581 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000569 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000556 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000542 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000529 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000514 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.0005 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000485 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.00047 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000454 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000439 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000423 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000407 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000391 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.02 | 0 | 0.02 | ... | ... | -0.000152 |
| -0.000374 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.00015 |
| -0.000358 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | 0 | 0.03 | ... | ... | -0.000204 |
| -0.000341 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.04 | 0 | 0.04 | ... | ... | -0.000251 |
| -0.000324 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.05 | 0 | 0.05 | ... | ... | -0.000294 |
| -0.000336 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.07 | 0 | 0.07 | ... | ... | -0.000372 |
| -0.000348 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.09 | 0 | 0.09 | ... | ... | -0.00044 |
| -0.000386 | ... | ... | 3.94 | 0 | 3.94 | 1225 | 0.11 | 0 | 0.11 | ... | ... | -0.0005 |
| -0.000447 | ... | ... | 3.72 | 0 | 3.72 | 1250 | 0.14 | 0 | 0.14 | ... | ... | -0.000582 |
| -0.000503 | ... | ... | 3.50 | 0 | 3.50 | 1275 | 0.17 | 0 | 0.17 | ... | ... | -0.000652 |
| -0.000576 | ... | ... | 3.29 | 0 | 3.29 | 1300 | 0.21 | 0 | 0.21 | ... | ... | -0.000737 |
| -0.000661 | ... | ... | 3.09 | 0 | 3.09 | 1325 | 0.25 | 0 | 0.25 | ... | ... | -0.000808 |
| -0.000736 | ... | ... | 2.89 | 0 | 2.89 | 1350 | 0.30 | 0 | 0.30 | ... | ... | -0.000888 |
| -0.000818 | ... | ... | 2.70 | 0 | 2.70 | 1375 | 0.36 | 0 | 0.36 | ... | ... | -0.000971 |
| -0.000904 | ... | ... | 2.52 | 0 | 2.52 | 1400 | 0.42 | 0 | 0.42 | ... | ... | -0.001039 |
| -0.000975 | ... | ... | 2.34 | 0 | 2.34 | 1425 | 0.49 | 0 | 0.49 | ... | ... | -0.001106 |
| -0.00106 | ... | ... | 2.18 | 0 | 2.18 | 1450 | 0.57 | 0 | 0.57 | ... | ... | -0.001172 |
| -0.001129 | ... | ... | 2.02 | 0 | 2.02 | 1475 | 0.65 | 0 | 0.65 | ... | ... | -0.00122 |
| -0.001181 | ... | ... | 1.87 | -0.01 | 1.86 | 1500 | 0.74 | -0.01 | 0.75 | ... | ... | -0.001264 |
| -0.001241 | ... | ... | 1.72 | 0 | 1.72 | 1525 | 0.84 | -0.01 | 0.85 | ... | ... | -0.001302 |
| -0.001295 | ... | ... | 1.59 | 0 | 1.59 | 1550 | 0.95 | 0 | 0.95 | ... | ... | -0.001335 |
| -0.001331 | ... | ... | 1.46 | 0 | 1.46 | 1575 | 1.07 | 0 | 1.07 | ... | ... | -0.00136 |
| -0.001361 | ... | ... | 1.34 | 0 | 1.34 | 1600 | 1.19 | 0 | 1.19 | ... | ... | -0.001368 |
| -0.001374 | ... | ... | 1.23 | -0.01 | 1.22 | 1625 | 1.32 | 0 | 1.32 | ... | ... | -0.001369 |
| -0.001391 | ... | ... | 1.12 | 0 | 1.12 | 1650 | 1.46 | 0 | 1.46 | ... | ... | -0.001365 |
| -0.001393 | ... | ... | 1.02 | 0 | 1.02 | 1675 | 1.60 | -0.01 | 1.61 | ... | ... | -0.001344 |
| -0.001389 | ... | ... | 0.93 | 0 | 0.93 | 1700 | 1.76 | 0 | 1.76 | ... | ... | -0.00133 |
| -0.00137 | ... | ... | 0.85 | -0.01 | 0.84 | 1725 | 1.92 | 0 | 1.92 | ... | ... | -0.001301 |
| -0.00136 | ... | ... | 0.77 | 0 | 0.77 | 1750 | 2.08 | 0 | 2.08 | ... | ... | -0.001258 |
| -0.001324 | ... | ... | 0.70 | -0.01 | 0.69 | 1775 | 2.25 | 0 | 2.25 | ... | ... | -0.001213 |
| -0.001301 | ... | ... | 0.63 | 0 | 0.63 | 1800 | 2.43 | 0 | 2.43 | ... | ... | -0.001169 |
| -0.001266 | ... | ... | 0.57 | 0 | 0.57 | 1825 | 2.61 | -0.01 | 2.62 | ... | ... | -0.001113 |
| -0.001218 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 2.80 | 0 | 2.80 | ... | ... | -0.001061 |
| -0.001175 | ... | ... | 0.46 | 0 | 0.46 | 1875 | 3 | 0 | 3 | ... | ... | -0.001015 |
| -0.001122 | ... | ... | 0.41 | 0 | 0.41 | 1900 | 3.20 | 0 | 3.20 | ... | ... | -0.00096 |
| -0.001076 | ... | ... | 0.37 | 0 | 0.37 | 1925 | 3.40 | 0 | 3.40 | ... | ... | -0.000897 |
| -0.001022 | ... | ... | 0.33 | 0 | 0.33 | 1950 | 3.61 | 0 | 3.61 | ... | ... | -0.000846 |
| -0.000981 | ... | ... | 0.30 | 0 | 0.30 | 1975 | 3.82 | 0 | 3.82 | ... | ... | -0.000788 |
| -0.000932 | ... | ... | 0.27 | 0 | 0.27 | 2000 | 4.03 | 0 | 4.03 | ... | ... | -0.000724 |
| -0.000877 | ... | ... | 0.24 | 0 | 0.24 | 2025 | 4.25 | 0 | 4.25 | ... | ... | -0.000676 |
| -0.000814 | ... | ... | 0.21 | 0 | 0.21 | 2050 | 4.47 | 0 | 4.47 | ... | ... | -0.000624 |
| -0.000772 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 4.70 | 0 | 4.70 | ... | ... | -0.000593 |
| -0.000725 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 4.93 | 0 | 4.93 | ... | ... | -0.000561 |
| -0.000673 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 5.16 | 0 | 5.16 | ... | ... | -0.000526 |
| -0.000616 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.000489 |
| -0.000588 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 5.63 | 0 | 5.63 | ... | ... | -0.000478 |
| -0.000521 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.87 | 0 | 5.87 | ... | ... | -0.000467 |
| -0.000488 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000455 |
| -0.000451 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.36 | 0 | 6.36 | ... | ... | -0.000472 |
| -0.000412 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.00046 |
| -0.000371 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000477 |
| -0.000374 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000494 |
| -0.000328 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000511 |
| -0.000278 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000528 |
| -0.00028 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000545 |
| -0.000225 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000561 |
| -0.000227 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000578 |
| -0.000228 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000595 |
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.