Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001104 | ... | ... | 12.43 | 0 | 12.43 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.001095 | ... | ... | 12.18 | 0 | 12.18 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001084 | ... | ... | 11.93 | 0 | 11.93 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001071 | ... | ... | 11.68 | 0 | 11.68 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001057 | ... | ... | 11.43 | 0 | 11.43 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001042 | ... | ... | 11.18 | 0 | 11.18 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001026 | ... | ... | 10.93 | 0 | 10.93 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001009 | ... | ... | 10.68 | 0 | 10.68 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000991 | ... | ... | 10.43 | 0 | 10.43 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000973 | ... | ... | 10.18 | 0 | 10.18 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000954 | ... | ... | 9.93 | 0 | 9.93 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000934 | ... | ... | 9.68 | 0 | 9.68 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000914 | ... | ... | 9.43 | 0 | 9.43 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000893 | ... | ... | 9.18 | 0 | 9.18 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000872 | ... | ... | 8.93 | 0 | 8.93 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.00085 | ... | ... | 8.68 | 0 | 8.68 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000828 | ... | ... | 8.43 | 0 | 8.43 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000806 | ... | ... | 8.18 | 0 | 8.18 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000783 | ... | ... | 7.93 | 0 | 7.93 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00076 | ... | ... | 7.68 | 0 | 7.68 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000737 | ... | ... | 7.43 | 0 | 7.43 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000714 | ... | ... | 7.18 | 0 | 7.18 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000691 | ... | ... | 6.93 | 0 | 6.93 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000667 | ... | ... | 6.68 | 0 | 6.68 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000643 | ... | ... | 6.43 | 0 | 6.43 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000619 | ... | ... | 6.18 | 0 | 6.18 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000595 | ... | ... | 5.93 | 0 | 5.93 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.00057 | ... | ... | 5.68 | 0 | 5.68 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000546 | ... | ... | 5.43 | 0 | 5.43 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000521 | ... | ... | 5.18 | 0 | 5.18 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000497 | ... | ... | 4.93 | 0 | 4.93 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.000472 | ... | ... | 4.68 | 0 | 4.68 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.000447 | ... | ... | 4.43 | 0 | 4.43 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.000422 | ... | ... | 4.18 | 0 | 4.18 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000266 |
| -0.000397 | ... | ... | 3.93 | 0 | 3.93 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000359 |
| -0.00044 | ... | ... | 3.69 | 0 | 3.69 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.00044 |
| -0.000479 | ... | ... | 3.45 | 0 | 3.45 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.00051 |
| -0.000515 | ... | ... | 3.21 | 0 | 3.21 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000641 |
| -0.000605 | ... | ... | 2.98 | 0 | 2.98 | 1400 | 0.08 | -0.01 | 0.09 | ... | ... | -0.00069 |
| -0.000736 | ... | ... | 2.76 | 0 | 2.76 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.000844 |
| -0.000848 | ... | ... | 2.54 | 0 | 2.54 | 1450 | 0.14 | -0.01 | 0.15 | ... | ... | -0.00097 |
| -0.000984 | ... | ... | 2.34 | -0.01 | 2.33 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.001157 |
| -0.001169 | ... | ... | 2.14 | 0 | 2.14 | 1500 | 0.24 | 0 | 0.24 | ... | ... | -0.001304 |
| -0.001349 | ... | ... | 1.96 | 0 | 1.96 | 1525 | 0.31 | 0 | 0.31 | ... | ... | -0.001482 |
| -0.001545 | ... | ... | 1.80 | 0 | 1.80 | 1550 | 0.39 | 0 | 0.39 | ... | ... | -0.001643 |
| -0.00172 | ... | ... | 1.65 | 0 | 1.65 | 1575 | 0.49 | 0 | 0.49 | ... | ... | -0.001812 |
| -0.001872 | ... | ... | 1.51 | 0 | 1.51 | 1600 | 0.60 | 0 | 0.60 | ... | ... | -0.001955 |
| -0.002001 | ... | ... | 1.38 | 0 | 1.38 | 1625 | 0.71 | 0 | 0.71 | ... | ... | -0.002051 |
| -0.002065 | ... | ... | 1.24 | 0 | 1.24 | 1650 | 0.82 | 0 | 0.82 | ... | ... | -0.002105 |
| -0.00211 | ... | ... | 1.11 | 0 | 1.11 | 1675 | 0.93 | 0 | 0.93 | ... | ... | -0.002118 |
| -0.002135 | ... | ... | 0.99 | 0 | 0.99 | 1700 | 1.05 | -0.01 | 1.06 | ... | ... | -0.002111 |
| -0.00214 | ... | ... | 0.88 | 0 | 0.88 | 1725 | 1.19 | 0 | 1.19 | ... | ... | -0.002105 |
| -0.002127 | ... | ... | 0.78 | 0 | 0.78 | 1750 | 1.34 | 0 | 1.34 | ... | ... | -0.002081 |
| -0.002098 | ... | ... | 0.69 | 0 | 0.69 | 1775 | 1.50 | 0 | 1.50 | ... | ... | -0.002043 |
| -0.002056 | ... | ... | 0.61 | 0 | 0.61 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.001968 |
| -0.00198 | ... | ... | 0.54 | -0.01 | 0.53 | 1825 | 1.83 | -0.01 | 1.84 | ... | ... | -0.001883 |
| -0.001894 | ... | ... | 0.47 | -0.01 | 0.46 | 1850 | 2.01 | -0.01 | 2.02 | ... | ... | -0.001792 |
| -0.001806 | ... | ... | 0.42 | -0.02 | 0.40 | 1875 | 2.19 | -0.02 | 2.21 | ... | ... | -0.001669 |
| -0.001721 | ... | ... | 0.37 | -0.02 | 0.35 | 1900 | 2.39 | -0.01 | 2.40 | ... | ... | -0.00158 |
| -0.001609 | ... | ... | 0.32 | -0.02 | 0.30 | 1925 | 2.59 | -0.02 | 2.61 | ... | ... | -0.001468 |
| -0.001509 | ... | ... | 0.28 | -0.02 | 0.26 | 1950 | 2.79 | -0.02 | 2.81 | ... | ... | -0.001333 |
| -0.00143 | ... | ... | 0.25 | -0.02 | 0.23 | 1975 | 3.01 | -0.02 | 3.03 | ... | ... | -0.001256 |
| -0.001334 | ... | ... | 0.21 | -0.01 | 0.20 | 2000 | 3.23 | -0.01 | 3.24 | ... | ... | -0.001166 |
| -0.00122 | ... | ... | 0.19 | -0.02 | 0.17 | 2025 | 3.45 | -0.01 | 3.46 | ... | ... | -0.001063 |
| -0.001142 | ... | ... | 0.16 | -0.01 | 0.15 | 2050 | 3.67 | -0.02 | 3.69 | ... | ... | -0.000946 |
| -0.001053 | ... | ... | 0.14 | -0.01 | 0.13 | 2075 | 3.90 | -0.01 | 3.91 | ... | ... | -0.00087 |
| -0.000951 | ... | ... | 0.12 | -0.01 | 0.11 | 2100 | 4.13 | -0.02 | 4.15 | ... | ... | -0.000787 |
| -0.000903 | ... | ... | 0.11 | -0.01 | 0.10 | 2125 | 4.37 | -0.01 | 4.38 | ... | ... | -0.000755 |
| -0.000778 | ... | ... | 0.09 | -0.01 | 0.08 | 2150 | 4.61 | 0 | 4.61 | ... | ... | -0.000721 |
| -0.000715 | ... | ... | 0.08 | -0.01 | 0.07 | 2175 | 4.84 | -0.01 | 4.85 | ... | ... | -0.000621 |
| -0.000645 | ... | ... | 0.07 | -0.01 | 0.06 | 2200 | 5.08 | -0.01 | 5.09 | ... | ... | -0.00058 |
| -0.000569 | ... | ... | 0.06 | -0.01 | 0.05 | 2225 | 5.33 | 0 | 5.33 | ... | ... | -0.000606 |
| -0.000485 | ... | ... | 0.05 | -0.01 | 0.04 | 2250 | 5.57 | -0.01 | 5.58 | ... | ... | -0.000563 |
| -0.00049 | ... | ... | 0.05 | -0.01 | 0.04 | 2275 | 5.82 | 0 | 5.82 | ... | ... | -0.000588 |
| -0.000396 | ... | ... | 0.04 | -0.01 | 0.03 | 2300 | 6.07 | 0 | 6.07 | ... | ... | -0.000613 |
| -0.0004 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.32 | 0 | 6.32 | ... | ... | -0.000638 |
| -0.000293 | ... | ... | 0.03 | -0.01 | 0.02 | 2350 | 6.57 | 0 | 6.57 | ... | ... | -0.000663 |
| -0.000295 | ... | ... | 0.03 | -0.01 | 0.02 | 2375 | 6.82 | 0 | 6.82 | ... | ... | -0.000687 |
| -0.000297 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.07 | 0 | 7.07 | ... | ... | -0.000712 |
| -0.000171 | ... | ... | 0.02 | -0.01 | 0.01 | 2425 | 7.32 | 0 | 7.32 | ... | ... | -0.000737 |
| -0.000172 | ... | ... | 0.02 | -0.01 | 0.01 | 2450 | 7.57 | 0 | 7.57 | ... | ... | -0.000762 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.82 | 0 | 7.82 | ... | ... | -0.000787 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.07 | 0 | 8.07 | ... | ... | -0.000811 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.32 | 0 | 8.32 | ... | ... | -0.000836 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.57 | 0 | 8.57 | ... | ... | -0.000861 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.82 | 0 | 8.82 | ... | ... | -0.000885 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.07 | 0 | 9.07 | ... | ... | -0.00091 |
| -0.000101 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 9.32 | 0 | 9.32 | ... | ... | -0.000934 |
| -0.000101 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 9.57 | 0 | 9.57 | ... | ... | -0.000959 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.82 | 0 | 9.82 | ... | ... | -0.000983 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.07 | 0 | 10.07 | ... | ... | -0.001008 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.32 | 0 | 10.32 | ... | ... | -0.001032 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.57 | 0 | 10.57 | ... | ... | -0.001056 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.82 | 0 | 10.82 | ... | ... | -0.001081 |
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.