Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.000104 | ... | ... | 12.57 | 0 | 12.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000113 | ... | ... | 12.32 | 0 | 12.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000123 | ... | ... | 12.07 | 0 | 12.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000134 | ... | ... | 11.82 | 0 | 11.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000147 | ... | ... | 11.57 | 0 | 11.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.00016 | ... | ... | 11.32 | 0 | 11.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000175 | ... | ... | 11.07 | 0 | 11.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.00019 | ... | ... | 10.82 | 0 | 10.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000206 | ... | ... | 10.57 | 0 | 10.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000223 | ... | ... | 10.32 | 0 | 10.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000241 | ... | ... | 10.07 | 0 | 10.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000259 | ... | ... | 9.82 | 0 | 9.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000279 | ... | ... | 9.57 | 0 | 9.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000299 | ... | ... | 9.32 | 0 | 9.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.00032 | ... | ... | 9.07 | 0 | 9.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.000342 | ... | ... | 8.82 | 0 | 8.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.000365 | ... | ... | 8.57 | 0 | 8.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.000389 | ... | ... | 8.32 | 0 | 8.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.000415 | ... | ... | 8.07 | 0 | 8.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| 0.000443 | ... | ... | 7.82 | 0 | 7.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| 0.000472 | ... | ... | 7.57 | 0 | 7.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| 0.000504 | ... | ... | 7.32 | 0 | 7.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| 0.000541 | ... | ... | 7.07 | 0 | 7.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| 0.000583 | ... | ... | 6.82 | 0 | 6.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| 0.000639 | ... | ... | 6.57 | 0 | 6.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| 0.000649 | ... | ... | 6.32 | 0 | 6.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| 0.000625 | ... | ... | 6.07 | 0 | 6.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| 0.0006 | ... | ... | 5.82 | 0 | 5.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| 0.000576 | ... | ... | 5.57 | 0 | 5.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| 0.000552 | ... | ... | 5.32 | 0 | 5.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| 0.000527 | ... | ... | 5.07 | 0 | 5.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| 0.000503 | ... | ... | 4.82 | 0 | 4.82 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.00013 |
| 0.000478 | ... | ... | 4.57 | 0 | 4.57 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000129 |
| 0.000454 | ... | ... | 4.32 | 0 | 4.32 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000175 |
| 0.00043 | ... | ... | 4.07 | 0 | 4.07 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000254 |
| 0.000405 | ... | ... | 3.82 | 0 | 3.82 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000286 |
| 0.000381 | ... | ... | 3.58 | 0 | 3.58 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000347 |
| 0.000356 | ... | ... | 3.35 | 0 | 3.35 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.000401 |
| 0.000332 | ... | ... | 3.13 | -0.01 | 3.12 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.000472 |
| 0.000308 | ... | ... | 2.91 | 0 | 2.91 | 1475 | 0.16 | 0 | 0.16 | ... | ... | -0.000533 |
| 0.000283 | ... | ... | 2.70 | 0 | 2.70 | 1500 | 0.20 | 0 | 0.20 | ... | ... | -0.000606 |
| 0.000259 | ... | ... | 2.50 | 0 | 2.50 | 1525 | 0.25 | 0 | 0.25 | ... | ... | -0.000684 |
| 0.000142 | ... | ... | 2.31 | -0.01 | 2.30 | 1550 | 0.30 | 0 | 0.30 | ... | ... | -0.000749 |
| -0.000068 | ... | ... | 2.12 | 0 | 2.12 | 1575 | 0.36 | 0 | 0.36 | ... | ... | -0.000815 |
| -0.000234 | ... | ... | 1.95 | 0 | 1.95 | 1600 | 0.43 | 0 | 0.43 | ... | ... | -0.00088 |
| -0.00036 | ... | ... | 1.78 | 0 | 1.78 | 1625 | 0.51 | 0 | 0.51 | ... | ... | -0.000943 |
| -0.000486 | ... | ... | 1.63 | 0 | 1.63 | 1650 | 0.60 | 0 | 0.60 | ... | ... | -0.001 |
| -0.000583 | ... | ... | 1.48 | 0 | 1.48 | 1675 | 0.69 | 0 | 0.69 | ... | ... | -0.00104 |
| -0.000677 | ... | ... | 1.35 | 0 | 1.35 | 1700 | 0.80 | 0 | 0.80 | ... | ... | -0.001085 |
| -0.000745 | ... | ... | 1.22 | 0 | 1.22 | 1725 | 0.91 | 0 | 0.91 | ... | ... | -0.001113 |
| -0.000811 | ... | ... | 1.11 | 0 | 1.11 | 1750 | 1.04 | 0 | 1.04 | ... | ... | -0.001144 |
| -0.000798 | ... | ... | 0.94 | 0 | 0.94 | 1775 | 1.11 | 0 | 1.11 | ... | ... | -0.001103 |
| -0.00083 | ... | ... | 0.84 | 0 | 0.84 | 1800 | 1.25 | 0 | 1.25 | ... | ... | -0.001112 |
| -0.000841 | ... | ... | 0.74 | 0 | 0.74 | 1825 | 1.39 | -0.01 | 1.40 | ... | ... | -0.001106 |
| -0.000852 | ... | ... | 0.66 | 0 | 0.66 | 1850 | 1.56 | 0 | 1.56 | ... | ... | -0.001113 |
| -0.000844 | ... | ... | 0.58 | 0 | 0.58 | 1875 | 1.72 | 0 | 1.72 | ... | ... | -0.001098 |
| -0.000842 | ... | ... | 0.52 | 0 | 0.52 | 1900 | 1.90 | 0 | 1.90 | ... | ... | -0.001091 |
| -0.000813 | ... | ... | 0.45 | 0 | 0.45 | 1925 | 2.07 | 0 | 2.07 | ... | ... | -0.001062 |
| -0.000793 | ... | ... | 0.40 | 0 | 0.40 | 1950 | 2.27 | 0 | 2.27 | ... | ... | -0.001056 |
| -0.000761 | ... | ... | 0.35 | 0 | 0.35 | 1975 | 2.46 | 0 | 2.46 | ... | ... | -0.001031 |
| -0.000717 | ... | ... | 0.30 | 0 | 0.30 | 2000 | 2.65 | -0.01 | 2.66 | ... | ... | -0.000997 |
| -0.000676 | ... | ... | 0.26 | 0 | 0.26 | 2025 | 2.86 | 0 | 2.86 | ... | ... | -0.000981 |
| -0.000644 | ... | ... | 0.23 | 0 | 0.23 | 2050 | 3.08 | 0 | 3.08 | ... | ... | -0.000973 |
| -0.000603 | ... | ... | 0.20 | 0 | 0.20 | 2075 | 3.29 | 0 | 3.29 | ... | ... | -0.000947 |
| -0.000554 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 3.51 | 0 | 3.51 | ... | ... | -0.000931 |
| -0.00052 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 3.74 | 0 | 3.74 | ... | ... | -0.000927 |
| -0.000481 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 3.97 | 0 | 3.97 | ... | ... | -0.00092 |
| -0.000436 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 4.20 | -0.01 | 4.21 | ... | ... | -0.000911 |
| -0.000384 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 4.44 | 0 | 4.44 | ... | ... | -0.000917 |
| -0.000358 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 4.68 | 0 | 4.68 | ... | ... | -0.000922 |
| -0.00033 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 4.93 | 0 | 4.93 | ... | ... | -0.000943 |
| -0.000298 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.18 | 0 | 5.18 | ... | ... | -0.000963 |
| -0.000263 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.43 | 0 | 5.43 | ... | ... | -0.000983 |
| -0.000225 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 5.68 | 0 | 5.68 | ... | ... | -0.001002 |
| -0.000182 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.93 | 0 | 5.93 | ... | ... | -0.001021 |
| -0.000184 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.18 | 0 | 6.18 | ... | ... | -0.00104 |
| -0.000135 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.43 | 0 | 6.43 | ... | ... | -0.001059 |
| -0.000136 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.68 | 0 | 6.68 | ... | ... | -0.001077 |
| -0.000138 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.93 | 0 | 6.93 | ... | ... | -0.001095 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.18 | 0 | 7.18 | ... | ... | -0.001113 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.43 | 0 | 7.43 | ... | ... | -0.001131 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.68 | 0 | 7.68 | ... | ... | -0.001149 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.93 | 0 | 7.93 | ... | ... | -0.001166 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.18 | 0 | 8.18 | ... | ... | -0.001183 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.43 | 0 | 8.43 | ... | ... | -0.0012 |
| -0.000047 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.68 | 0 | 8.68 | ... | ... | -0.001217 |
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.