Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000572 | ... | ... | 13.05 | 0 | 13.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00058 | ... | ... | 12.80 | 0 | 12.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000586 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.00059 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000591 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000591 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000589 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000586 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000581 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000576 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000569 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000562 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000554 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000545 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000536 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000526 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000516 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000505 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000494 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000482 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.00047 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000458 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000445 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000432 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000419 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000405 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000392 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000378 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000364 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00035 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000336 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000126 |
| -0.000321 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000125 |
| -0.000307 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000169 |
| -0.000292 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.000208 |
| -0.000277 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000278 |
| -0.000285 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.000307 |
| -0.000293 | ... | ... | 4.07 | 0 | 4.07 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.000363 |
| -0.000321 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.11 | 0 | 0.11 | ... | ... | -0.000412 |
| -0.000348 | ... | ... | 3.62 | -0.01 | 3.61 | 1375 | 0.14 | 0 | 0.14 | ... | ... | -0.000479 |
| -0.000411 | ... | ... | 3.40 | 0 | 3.40 | 1400 | 0.17 | 0 | 0.17 | ... | ... | -0.000536 |
| -0.000468 | ... | ... | 3.19 | 0 | 3.19 | 1425 | 0.21 | 0 | 0.21 | ... | ... | -0.000605 |
| -0.000518 | ... | ... | 2.99 | -0.01 | 2.98 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.000681 |
| -0.000594 | ... | ... | 2.79 | 0 | 2.79 | 1475 | 0.31 | 0 | 0.31 | ... | ... | -0.000743 |
| -0.000673 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.37 | 0 | 0.37 | ... | ... | -0.000808 |
| -0.00074 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.000873 |
| -0.000819 | ... | ... | 2.27 | 0 | 2.27 | 1550 | 0.52 | 0 | 0.52 | ... | ... | -0.000936 |
| -0.000884 | ... | ... | 2.11 | 0 | 2.11 | 1575 | 0.61 | 0 | 0.61 | ... | ... | -0.000995 |
| -0.000946 | ... | ... | 1.96 | 0 | 1.96 | 1600 | 0.70 | 0 | 0.70 | ... | ... | -0.001038 |
| -0.001005 | ... | ... | 1.82 | 0 | 1.82 | 1625 | 0.80 | -0.01 | 0.81 | ... | ... | -0.001077 |
| -0.001058 | ... | ... | 1.69 | 0 | 1.69 | 1650 | 0.91 | -0.01 | 0.92 | ... | ... | -0.001111 |
| -0.001096 | ... | ... | 1.56 | 0 | 1.56 | 1675 | 1.03 | 0 | 1.03 | ... | ... | -0.001139 |
| -0.00113 | ... | ... | 1.44 | 0 | 1.44 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.001152 |
| -0.00115 | ... | ... | 1.32 | 0 | 1.32 | 1725 | 1.27 | 0 | 1.27 | ... | ... | -0.001152 |
| -0.001165 | ... | ... | 1.21 | 0 | 1.21 | 1750 | 1.40 | 0 | 1.40 | ... | ... | -0.001147 |
| -0.001157 | ... | ... | 1.10 | -0.01 | 1.09 | 1775 | 1.53 | 0 | 1.53 | ... | ... | -0.001128 |
| -0.001154 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 1.67 | 0 | 1.67 | ... | ... | -0.001105 |
| -0.001137 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.001068 |
| -0.001117 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 1.96 | 0 | 1.96 | ... | ... | -0.001028 |
| -0.001083 | ... | ... | 0.72 | -0.01 | 0.71 | 1875 | 2.12 | 0 | 2.12 | ... | ... | -0.000986 |
| -0.001059 | ... | ... | 0.64 | 0 | 0.64 | 1900 | 2.29 | 0 | 2.29 | ... | ... | -0.000943 |
| -0.001022 | ... | ... | 0.57 | 0 | 0.57 | 1925 | 2.46 | -0.01 | 2.47 | ... | ... | -0.000888 |
| -0.000987 | ... | ... | 0.51 | 0 | 0.51 | 1950 | 2.65 | 0 | 2.65 | ... | ... | -0.000848 |
| -0.000954 | ... | ... | 0.46 | 0 | 0.46 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.000799 |
| -0.000913 | ... | ... | 0.41 | 0 | 0.41 | 2000 | 3.03 | -0.01 | 3.04 | ... | ... | -0.000741 |
| -0.000878 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.000706 |
| -0.000835 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.44 | -0.01 | 3.45 | ... | ... | -0.000649 |
| -0.000784 | ... | ... | 0.29 | 0 | 0.29 | 2075 | 3.65 | -0.01 | 3.66 | ... | ... | -0.000602 |
| -0.000744 | ... | ... | 0.26 | 0 | 0.26 | 2100 | 3.87 | 0 | 3.87 | ... | ... | -0.000568 |
| -0.000699 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 4.09 | 0 | 4.09 | ... | ... | -0.00053 |
| -0.000669 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.000489 |
| -0.000611 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.000466 |
| -0.000572 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.77 | 0 | 4.77 | ... | ... | -0.000441 |
| -0.000528 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 5 | 0 | 5 | ... | ... | -0.000414 |
| -0.000508 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.000386 |
| -0.000456 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.000378 |
| -0.00043 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.000371 |
| -0.000403 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.96 | 0 | 5.96 | ... | ... | -0.000386 |
| -0.000373 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.000378 |
| -0.000341 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.000393 |
| -0.000307 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.000408 |
| -0.000269 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.000423 |
| -0.000271 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.000437 |
| -0.00023 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.000452 |
| -0.000232 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.000467 |
| -0.000187 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.000481 |
| -0.000188 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.000496 |
| -0.000189 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.000511 |
| -0.000138 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.000525 |
| -0.000139 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.00054 |
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.