Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000546 | ... | ... | 12.48 | 0 | 12.48 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.00055 | ... | ... | 12.23 | 0 | 12.23 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000552 | ... | ... | 11.98 | 0 | 11.98 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000552 | ... | ... | 11.73 | 0 | 11.73 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000551 | ... | ... | 11.48 | 0 | 11.48 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000548 | ... | ... | 11.23 | 0 | 11.23 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000544 | ... | ... | 10.98 | 0 | 10.98 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.00054 | ... | ... | 10.73 | 0 | 10.73 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000534 | ... | ... | 10.48 | 0 | 10.48 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000527 | ... | ... | 10.23 | 0 | 10.23 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.00052 | ... | ... | 9.98 | 0 | 9.98 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000512 | ... | ... | 9.73 | 0 | 9.73 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000503 | ... | ... | 9.48 | 0 | 9.48 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000494 | ... | ... | 9.23 | 0 | 9.23 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000484 | ... | ... | 8.98 | 0 | 8.98 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000474 | ... | ... | 8.73 | 0 | 8.73 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000463 | ... | ... | 8.48 | 0 | 8.48 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000452 | ... | ... | 8.23 | 0 | 8.23 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000441 | ... | ... | 7.98 | 0 | 7.98 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000429 | ... | ... | 7.73 | 0 | 7.73 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000418 | ... | ... | 7.48 | 0 | 7.48 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000405 | ... | ... | 7.23 | 0 | 7.23 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000393 | ... | ... | 6.98 | 0 | 6.98 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.00038 | ... | ... | 6.73 | 0 | 6.73 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000367 | ... | ... | 6.48 | 0 | 6.48 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000354 | ... | ... | 6.23 | 0 | 6.23 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000341 | ... | ... | 5.98 | 0 | 5.98 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000328 | ... | ... | 5.73 | 0 | 5.73 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000119 |
| -0.000314 | ... | ... | 5.48 | 0 | 5.48 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000118 |
| -0.000301 | ... | ... | 5.23 | 0 | 5.23 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.00016 |
| -0.000287 | ... | ... | 4.98 | 0 | 4.98 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000197 |
| -0.000273 | ... | ... | 4.73 | 0 | 4.73 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.00023 |
| -0.000259 | ... | ... | 4.48 | 0 | 4.48 | 1275 | 0.07 | 0 | 0.07 | ... | ... | -0.000292 |
| -0.000266 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.000317 |
| -0.000293 | ... | ... | 4.01 | 0 | 4.01 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.000366 |
| -0.000318 | ... | ... | 3.78 | 0 | 3.78 | 1350 | 0.13 | 0 | 0.13 | ... | ... | -0.000433 |
| -0.00036 | ... | ... | 3.56 | 0 | 3.56 | 1375 | 0.16 | 0 | 0.16 | ... | ... | -0.000491 |
| -0.000399 | ... | ... | 3.35 | -0.01 | 3.34 | 1400 | 0.19 | 0 | 0.19 | ... | ... | -0.00054 |
| -0.000466 | ... | ... | 3.14 | 0 | 3.14 | 1425 | 0.23 | 0 | 0.23 | ... | ... | -0.0006 |
| -0.000526 | ... | ... | 2.94 | 0 | 2.94 | 1450 | 0.28 | 0 | 0.28 | ... | ... | -0.000666 |
| -0.000592 | ... | ... | 2.75 | 0 | 2.75 | 1475 | 0.34 | 0 | 0.34 | ... | ... | -0.000735 |
| -0.000648 | ... | ... | 2.57 | -0.01 | 2.56 | 1500 | 0.40 | 0 | 0.40 | ... | ... | -0.000791 |
| -0.00072 | ... | ... | 2.39 | 0 | 2.39 | 1525 | 0.47 | 0 | 0.47 | ... | ... | -0.000847 |
| -0.00079 | ... | ... | 2.23 | 0 | 2.23 | 1550 | 0.55 | 0 | 0.55 | ... | ... | -0.000901 |
| -0.000847 | ... | ... | 2.07 | 0 | 2.07 | 1575 | 0.64 | 0 | 0.64 | ... | ... | -0.000951 |
| -0.000902 | ... | ... | 1.92 | 0 | 1.92 | 1600 | 0.73 | 0 | 0.73 | ... | ... | -0.000988 |
| -0.000953 | ... | ... | 1.78 | 0 | 1.78 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.00102 |
| -0.000999 | ... | ... | 1.65 | 0 | 1.65 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.001047 |
| -0.001032 | ... | ... | 1.52 | 0 | 1.52 | 1675 | 1.06 | 0 | 1.06 | ... | ... | -0.00107 |
| -0.00106 | ... | ... | 1.40 | 0 | 1.40 | 1700 | 1.18 | 0 | 1.18 | ... | ... | -0.001078 |
| -0.001083 | ... | ... | 1.29 | 0 | 1.29 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.001082 |
| -0.001094 | ... | ... | 1.18 | 0 | 1.18 | 1750 | 1.44 | 0 | 1.44 | ... | ... | -0.001074 |
| -0.001092 | ... | ... | 1.07 | 0 | 1.07 | 1775 | 1.57 | -0.01 | 1.58 | ... | ... | -0.001052 |
| -0.001086 | ... | ... | 0.97 | 0 | 0.97 | 1800 | 1.72 | 0 | 1.72 | ... | ... | -0.001036 |
| -0.001076 | ... | ... | 0.88 | 0 | 0.88 | 1825 | 1.87 | 0 | 1.87 | ... | ... | -0.001007 |
| -0.001055 | ... | ... | 0.80 | -0.01 | 0.79 | 1850 | 2.02 | -0.01 | 2.03 | ... | ... | -0.000967 |
| -0.001031 | ... | ... | 0.72 | -0.01 | 0.71 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.000935 |
| -0.001006 | ... | ... | 0.64 | 0 | 0.64 | 1900 | 2.36 | 0 | 2.36 | ... | ... | -0.000893 |
| -0.000982 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.54 | 0 | 2.54 | ... | ... | -0.000852 |
| -0.000948 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.72 | 0 | 2.72 | ... | ... | -0.000801 |
| -0.000904 | ... | ... | 0.46 | 0 | 0.46 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.000755 |
| -0.000878 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.11 | 0 | 3.11 | ... | ... | -0.000713 |
| -0.00083 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.31 | 0 | 3.31 | ... | ... | -0.000666 |
| -0.000789 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.52 | 0 | 3.52 | ... | ... | -0.000627 |
| -0.000758 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.73 | 0 | 3.73 | ... | ... | -0.000584 |
| -0.000722 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.94 | 0 | 3.94 | ... | ... | -0.000536 |
| -0.000679 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.16 | 0 | 4.16 | ... | ... | -0.000502 |
| -0.000631 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.38 | 0 | 4.38 | ... | ... | -0.000464 |
| -0.000599 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.61 | 0 | 4.61 | ... | ... | -0.000442 |
| -0.000563 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.84 | 0 | 4.84 | ... | ... | -0.000419 |
| -0.000523 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5.07 | 0 | 5.07 | ... | ... | -0.000394 |
| -0.000479 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.30 | -0.01 | 5.31 | ... | ... | -0.000368 |
| -0.000458 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.54 | 0 | 5.54 | ... | ... | -0.000362 |
| -0.000406 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.78 | 0 | 5.78 | ... | ... | -0.000355 |
| -0.00038 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 6.03 | 0 | 6.03 | ... | ... | -0.000369 |
| -0.000352 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.27 | 0 | 6.27 | ... | ... | -0.000362 |
| -0.000321 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.52 | 0 | 6.52 | ... | ... | -0.000376 |
| -0.000289 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.77 | 0 | 6.77 | ... | ... | -0.00039 |
| -0.000291 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 7.02 | 0 | 7.02 | ... | ... | -0.000404 |
| -0.000256 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.27 | 0 | 7.27 | ... | ... | -0.000418 |
| -0.000217 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.52 | 0 | 7.52 | ... | ... | -0.000432 |
| -0.000219 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.77 | 0 | 7.77 | ... | ... | -0.000446 |
| -0.000176 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 8.02 | 0 | 8.02 | ... | ... | -0.00046 |
| -0.000177 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.27 | 0 | 8.27 | ... | ... | -0.000474 |
| -0.000178 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.52 | 0 | 8.52 | ... | ... | -0.000488 |
| -0.00013 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.77 | 0 | 8.77 | ... | ... | -0.000501 |
| -0.000131 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.02 | 0 | 9.02 | ... | ... | -0.000515 |
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.