Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000514 | ... | ... | 12.50 | 0 | 12.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.00052 | ... | ... | 12.25 | 0 | 12.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000524 | ... | ... | 12 | 0 | 12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000526 | ... | ... | 11.75 | 0 | 11.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000526 | ... | ... | 11.50 | 0 | 11.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000525 | ... | ... | 11.25 | 0 | 11.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000522 | ... | ... | 11 | 0 | 11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000518 | ... | ... | 10.75 | 0 | 10.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000514 | ... | ... | 10.50 | 0 | 10.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000508 | ... | ... | 10.25 | 0 | 10.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000501 | ... | ... | 10 | 0 | 10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000494 | ... | ... | 9.75 | 0 | 9.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000486 | ... | ... | 9.50 | 0 | 9.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000477 | ... | ... | 9.25 | 0 | 9.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000468 | ... | ... | 9 | 0 | 9 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000458 | ... | ... | 8.75 | 0 | 8.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000448 | ... | ... | 8.50 | 0 | 8.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000438 | ... | ... | 8.25 | 0 | 8.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000427 | ... | ... | 8 | 0 | 8 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000415 | ... | ... | 7.75 | 0 | 7.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000403 | ... | ... | 7.50 | 0 | 7.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000391 | ... | ... | 7.25 | 0 | 7.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000379 | ... | ... | 7 | 0 | 7 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000366 | ... | ... | 6.75 | 0 | 6.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000354 | ... | ... | 6.50 | 0 | 6.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000341 | ... | ... | 6.25 | 0 | 6.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000327 | ... | ... | 6 | 0 | 6 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000314 | ... | ... | 5.75 | 0 | 5.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.0003 | ... | ... | 5.50 | 0 | 5.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000287 | ... | ... | 5.25 | 0 | 5.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000273 | ... | ... | 5 | 0 | 5 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000114 |
| -0.000259 | ... | ... | 4.75 | 0 | 4.75 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000155 |
| -0.000245 | ... | ... | 4.50 | 0 | 4.50 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.00019 |
| -0.00023 | ... | ... | 4.25 | 0 | 4.25 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000222 |
| -0.000216 | ... | ... | 4 | 0 | 4 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.00025 |
| -0.000222 | ... | ... | 3.76 | 0 | 3.76 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.000303 |
| -0.000227 | ... | ... | 3.52 | 0 | 3.52 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.000349 |
| -0.000269 | ... | ... | 3.30 | 0 | 3.30 | 1425 | 0.13 | 0 | 0.13 | ... | ... | -0.000411 |
| -0.000308 | ... | ... | 3.08 | 0 | 3.08 | 1450 | 0.16 | 0 | 0.16 | ... | ... | -0.000463 |
| -0.000359 | ... | ... | 2.87 | 0 | 2.87 | 1475 | 0.20 | 0 | 0.20 | ... | ... | -0.000525 |
| -0.00042 | ... | ... | 2.67 | 0 | 2.67 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.000591 |
| -0.000473 | ... | ... | 2.47 | 0 | 2.47 | 1525 | 0.30 | 0 | 0.30 | ... | ... | -0.000645 |
| -0.000543 | ... | ... | 2.29 | 0 | 2.29 | 1550 | 0.36 | 0 | 0.36 | ... | ... | -0.0007 |
| -0.000614 | ... | ... | 2.12 | 0 | 2.12 | 1575 | 0.43 | 0 | 0.43 | ... | ... | -0.000754 |
| -0.00066 | ... | ... | 1.94 | 0 | 1.94 | 1600 | 0.50 | 0 | 0.50 | ... | ... | -0.000793 |
| -0.000716 | ... | ... | 1.78 | 0 | 1.78 | 1625 | 0.58 | 0 | 0.58 | ... | ... | -0.000829 |
| -0.000768 | ... | ... | 1.63 | 0 | 1.63 | 1650 | 0.67 | 0 | 0.67 | ... | ... | -0.000861 |
| -0.000814 | ... | ... | 1.49 | 0 | 1.49 | 1675 | 0.77 | 0 | 0.77 | ... | ... | -0.000886 |
| -0.000854 | ... | ... | 1.36 | 0 | 1.36 | 1700 | 0.88 | 0 | 0.88 | ... | ... | -0.000905 |
| -0.000887 | ... | ... | 1.24 | 0 | 1.24 | 1725 | 1 | 0 | 1 | ... | ... | -0.000917 |
| -0.000865 | ... | ... | 1.07 | 0 | 1.07 | 1750 | 1.07 | 0 | 1.07 | ... | ... | -0.000874 |
| -0.000877 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 1.20 | 0 | 1.20 | ... | ... | -0.000864 |
| -0.000882 | ... | ... | 0.86 | 0 | 0.86 | 1800 | 1.34 | 0 | 1.34 | ... | ... | -0.000849 |
| -0.000881 | ... | ... | 0.77 | 0 | 0.77 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.000827 |
| -0.000874 | ... | ... | 0.69 | 0 | 0.69 | 1850 | 1.65 | 0 | 1.65 | ... | ... | -0.000801 |
| -0.000865 | ... | ... | 0.62 | 0 | 0.62 | 1875 | 1.82 | 0 | 1.82 | ... | ... | -0.000772 |
| -0.000843 | ... | ... | 0.55 | 0 | 0.55 | 1900 | 1.99 | 0 | 1.99 | ... | ... | -0.000731 |
| -0.000819 | ... | ... | 0.49 | 0 | 0.49 | 1925 | 2.18 | 0 | 2.18 | ... | ... | -0.000701 |
| -0.000785 | ... | ... | 0.43 | 0 | 0.43 | 1950 | 2.36 | 0 | 2.36 | ... | ... | -0.000651 |
| -0.000752 | ... | ... | 0.38 | 0 | 0.38 | 1975 | 2.55 | 0 | 2.55 | ... | ... | -0.000603 |
| -0.00071 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 2.75 | 0 | 2.75 | ... | ... | -0.00056 |
| -0.000672 | ... | ... | 0.29 | 0 | 0.29 | 2025 | 2.95 | 0 | 2.95 | ... | ... | -0.00051 |
| -0.000643 | ... | ... | 0.26 | 0 | 0.26 | 2050 | 3.17 | 0 | 3.17 | ... | ... | -0.000484 |
| -0.000589 | ... | ... | 0.22 | 0 | 0.22 | 2075 | 3.37 | 0 | 3.37 | ... | ... | -0.000423 |
| -0.000546 | ... | ... | 0.19 | 0 | 0.19 | 2100 | 3.59 | 0 | 3.59 | ... | ... | -0.000389 |
| -0.000516 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.82 | 0 | 3.82 | ... | ... | -0.00037 |
| -0.000482 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.05 | 0 | 4.05 | ... | ... | -0.000349 |
| -0.000444 | ... | ... | 0.13 | 0 | 0.13 | 2175 | 4.28 | 0 | 4.28 | ... | ... | -0.000327 |
| -0.000401 | ... | ... | 0.11 | 0 | 0.11 | 2200 | 4.52 | 0 | 4.52 | ... | ... | -0.000323 |
| -0.00038 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.76 | 0 | 4.76 | ... | ... | -0.000318 |
| -0.000327 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 5 | 0 | 5 | ... | ... | -0.000314 |
| -0.0003 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.25 | 0 | 5.25 | ... | ... | -0.000328 |
| -0.000271 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.50 | 0 | 5.50 | ... | ... | -0.000342 |
| -0.000239 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 5.75 | 0 | 5.75 | ... | ... | -0.000357 |
| -0.000204 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6 | 0 | 6 | ... | ... | -0.000371 |
| -0.000206 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.25 | 0 | 6.25 | ... | ... | -0.000385 |
| -0.000166 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.50 | 0 | 6.50 | ... | ... | -0.000399 |
| -0.000167 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.75 | 0 | 6.75 | ... | ... | -0.000414 |
| -0.000123 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7 | 0 | 7 | ... | ... | -0.000428 |
| -0.000124 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.25 | 0 | 7.25 | ... | ... | -0.000442 |
| -0.000124 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.50 | 0 | 7.50 | ... | ... | -0.000456 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.75 | 0 | 7.75 | ... | ... | -0.00047 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8 | 0 | 8 | ... | ... | -0.000484 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.25 | 0 | 8.25 | ... | ... | -0.000497 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.50 | 0 | 8.50 | ... | ... | -0.000511 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.75 | 0 | 8.75 | ... | ... | -0.000525 |
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.