Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000549 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00056 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000567 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000572 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000574 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000575 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000573 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00057 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000566 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000561 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000554 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000546 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000538 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000529 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000519 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000509 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000498 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000486 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000474 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000462 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000449 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000436 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000423 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000409 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000395 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000381 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000367 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000352 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.02 | 0 | 0.02 | ... | ... | -0.000131 |
| -0.000338 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.00013 |
| -0.000323 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | 0 | 0.03 | ... | ... | -0.000177 |
| -0.000308 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.04 | 0 | 0.04 | ... | ... | -0.000218 |
| -0.000293 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.05 | 0 | 0.05 | ... | ... | -0.000254 |
| -0.000302 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.07 | 0 | 0.07 | ... | ... | -0.000322 |
| -0.00031 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.09 | 0 | 0.09 | ... | ... | -0.000381 |
| -0.00034 | ... | ... | 3.94 | 0 | 3.94 | 1225 | 0.11 | 0 | 0.11 | ... | ... | -0.000432 |
| -0.000368 | ... | ... | 3.71 | 0 | 3.71 | 1250 | 0.14 | 0 | 0.14 | ... | ... | -0.000503 |
| -0.000414 | ... | ... | 3.49 | 0 | 3.49 | 1275 | 0.17 | 0 | 0.17 | ... | ... | -0.000564 |
| -0.000476 | ... | ... | 3.28 | 0 | 3.28 | 1300 | 0.21 | 0 | 0.21 | ... | ... | -0.000637 |
| -0.000548 | ... | ... | 3.08 | 0 | 3.08 | 1325 | 0.25 | 0 | 0.25 | ... | ... | -0.000698 |
| -0.000612 | ... | ... | 2.88 | 0 | 2.88 | 1350 | 0.30 | 0 | 0.30 | ... | ... | -0.000766 |
| -0.000682 | ... | ... | 2.69 | 0 | 2.69 | 1375 | 0.36 | 0 | 0.36 | ... | ... | -0.000838 |
| -0.000756 | ... | ... | 2.51 | 0 | 2.51 | 1400 | 0.42 | 0 | 0.42 | ... | ... | -0.000895 |
| -0.000818 | ... | ... | 2.33 | 0 | 2.33 | 1425 | 0.49 | 0 | 0.49 | ... | ... | -0.000953 |
| -0.000892 | ... | ... | 2.17 | 0 | 2.17 | 1450 | 0.56 | -0.01 | 0.57 | ... | ... | -0.000997 |
| -0.000952 | ... | ... | 2.01 | 0 | 2.01 | 1475 | 0.65 | 0 | 0.65 | ... | ... | -0.00105 |
| -0.001009 | ... | ... | 1.86 | 0 | 1.86 | 1500 | 0.74 | 0 | 0.74 | ... | ... | -0.001087 |
| -0.001051 | ... | ... | 1.71 | 0 | 1.71 | 1525 | 0.84 | 0 | 0.84 | ... | ... | -0.00112 |
| -0.001098 | ... | ... | 1.58 | 0 | 1.58 | 1550 | 0.95 | 0 | 0.95 | ... | ... | -0.001146 |
| -0.00113 | ... | ... | 1.45 | 0 | 1.45 | 1575 | 1.06 | 0 | 1.06 | ... | ... | -0.001158 |
| -0.001157 | ... | ... | 1.33 | 0 | 1.33 | 1600 | 1.19 | 0 | 1.19 | ... | ... | -0.001173 |
| -0.001178 | ... | ... | 1.22 | 0 | 1.22 | 1625 | 1.32 | 0 | 1.32 | ... | ... | -0.001174 |
| -0.001185 | ... | ... | 1.12 | -0.01 | 1.11 | 1650 | 1.45 | 0 | 1.45 | ... | ... | -0.001159 |
| -0.001196 | ... | ... | 1.02 | 0 | 1.02 | 1675 | 1.60 | 0 | 1.60 | ... | ... | -0.00115 |
| -0.001194 | ... | ... | 0.93 | 0 | 0.93 | 1700 | 1.75 | 0 | 1.75 | ... | ... | -0.001127 |
| -0.001178 | ... | ... | 0.84 | 0 | 0.84 | 1725 | 1.91 | 0 | 1.91 | ... | ... | -0.001101 |
| -0.00116 | ... | ... | 0.76 | 0 | 0.76 | 1750 | 2.07 | 0 | 2.07 | ... | ... | -0.001063 |
| -0.00114 | ... | ... | 0.69 | 0 | 0.69 | 1775 | 2.25 | 0 | 2.25 | ... | ... | -0.001035 |
| -0.00112 | ... | ... | 0.63 | 0 | 0.63 | 1800 | 2.42 | 0 | 2.42 | ... | ... | -0.000985 |
| -0.001078 | ... | ... | 0.57 | -0.01 | 0.56 | 1825 | 2.61 | 0 | 2.61 | ... | ... | -0.000949 |
| -0.00105 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 2.79 | 0 | 2.79 | ... | ... | -0.00089 |
| -0.001014 | ... | ... | 0.46 | 0 | 0.46 | 1875 | 2.99 | 0 | 2.99 | ... | ... | -0.000851 |
| -0.000968 | ... | ... | 0.41 | 0 | 0.41 | 1900 | 3.19 | 0 | 3.19 | ... | ... | -0.000804 |
| -0.000929 | ... | ... | 0.37 | 0 | 0.37 | 1925 | 3.39 | 0 | 3.39 | ... | ... | -0.00075 |
| -0.000882 | ... | ... | 0.33 | 0 | 0.33 | 1950 | 3.60 | 0 | 3.60 | ... | ... | -0.000706 |
| -0.000847 | ... | ... | 0.30 | 0 | 0.30 | 1975 | 3.81 | 0 | 3.81 | ... | ... | -0.000657 |
| -0.000785 | ... | ... | 0.27 | -0.01 | 0.26 | 2000 | 4.02 | 0 | 4.02 | ... | ... | -0.000602 |
| -0.000758 | ... | ... | 0.24 | 0 | 0.24 | 2025 | 4.24 | 0 | 4.24 | ... | ... | -0.000563 |
| -0.000704 | ... | ... | 0.21 | 0 | 0.21 | 2050 | 4.47 | 0 | 4.47 | ... | ... | -0.00054 |
| -0.000667 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 4.69 | 0 | 4.69 | ... | ... | -0.000494 |
| -0.000627 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 4.92 | 0 | 4.92 | ... | ... | -0.000468 |
| -0.000582 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 5.15 | 0 | 5.15 | ... | ... | -0.000439 |
| -0.000533 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.000432 |
| -0.000509 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 5.62 | 0 | 5.62 | ... | ... | -0.000402 |
| -0.000451 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.86 | 0 | 5.86 | ... | ... | -0.000393 |
| -0.000422 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000409 |
| -0.000391 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.0004 |
| -0.000357 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000416 |
| -0.000321 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000431 |
| -0.000324 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000446 |
| -0.000284 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000461 |
| -0.000241 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000477 |
| -0.000243 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000492 |
| -0.000195 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000507 |
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.