Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001157 | ... | ... | 12.40 | 0 | 12.40 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001148 | ... | ... | 12.15 | 0 | 12.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001137 | ... | ... | 11.90 | 0 | 11.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001124 | ... | ... | 11.65 | 0 | 11.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.00111 | ... | ... | 11.40 | 0 | 11.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001095 | ... | ... | 11.15 | 0 | 11.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001078 | ... | ... | 10.90 | 0 | 10.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.00106 | ... | ... | 10.65 | 0 | 10.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001042 | ... | ... | 10.40 | 0 | 10.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001023 | ... | ... | 10.15 | 0 | 10.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001003 | ... | ... | 9.90 | 0 | 9.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000982 | ... | ... | 9.65 | 0 | 9.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000961 | ... | ... | 9.40 | 0 | 9.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000939 | ... | ... | 9.15 | 0 | 9.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000917 | ... | ... | 8.90 | 0 | 8.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000894 | ... | ... | 8.65 | 0 | 8.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000871 | ... | ... | 8.40 | 0 | 8.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000847 | ... | ... | 8.15 | 0 | 8.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000824 | ... | ... | 7.90 | 0 | 7.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.0008 | ... | ... | 7.65 | 0 | 7.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000775 | ... | ... | 7.40 | 0 | 7.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000751 | ... | ... | 7.15 | 0 | 7.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000726 | ... | ... | 6.90 | 0 | 6.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000701 | ... | ... | 6.65 | 0 | 6.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000676 | ... | ... | 6.40 | 0 | 6.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.00065 | ... | ... | 6.15 | 0 | 6.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000625 | ... | ... | 5.90 | 0 | 5.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000599 | ... | ... | 5.65 | 0 | 5.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000573 | ... | ... | 5.40 | 0 | 5.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000547 | ... | ... | 5.15 | 0 | 5.15 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000098 |
| -0.000521 | ... | ... | 4.90 | 0 | 4.90 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000097 |
| -0.000495 | ... | ... | 4.65 | 0 | 4.65 | 1200 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000096 |
| -0.000469 | ... | ... | 4.40 | 0 | 4.40 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000167 |
| -0.000443 | ... | ... | 4.15 | 0 | 4.15 | 1250 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000165 |
| -0.000416 | ... | ... | 3.91 | -0.01 | 3.90 | 1275 | 0.02 | -0.02 | 0.04 | ... | ... | -0.000282 |
| -0.00039 | ... | ... | 3.67 | -0.02 | 3.65 | 1300 | 0.02 | -0.03 | 0.05 | ... | ... | -0.000278 |
| -0.000437 | ... | ... | 3.43 | -0.02 | 3.41 | 1325 | 0.03 | -0.04 | 0.07 | ... | ... | -0.000373 |
| -0.00048 | ... | ... | 3.20 | -0.03 | 3.17 | 1350 | 0.05 | -0.04 | 0.09 | ... | ... | -0.000537 |
| -0.000583 | ... | ... | 2.98 | -0.04 | 2.94 | 1375 | 0.07 | -0.04 | 0.11 | ... | ... | -0.000672 |
| -0.000731 | ... | ... | 2.76 | -0.04 | 2.72 | 1400 | 0.10 | -0.04 | 0.14 | ... | ... | -0.000846 |
| -0.000907 | ... | ... | 2.54 | -0.03 | 2.51 | 1425 | 0.14 | -0.04 | 0.18 | ... | ... | -0.001039 |
| -0.001098 | ... | ... | 2.34 | -0.03 | 2.31 | 1450 | 0.19 | -0.03 | 0.22 | ... | ... | -0.001239 |
| -0.001329 | ... | ... | 2.15 | -0.02 | 2.13 | 1475 | 0.26 | -0.01 | 0.27 | ... | ... | -0.001473 |
| -0.001546 | ... | ... | 1.97 | -0.01 | 1.96 | 1500 | 0.33 | -0.01 | 0.34 | ... | ... | -0.001653 |
| -0.001743 | ... | ... | 1.80 | 0 | 1.80 | 1525 | 0.42 | 0 | 0.42 | ... | ... | -0.001847 |
| -0.001893 | ... | ... | 1.64 | 0 | 1.64 | 1550 | 0.51 | 0 | 0.51 | ... | ... | -0.001989 |
| -0.002049 | ... | ... | 1.50 | 0 | 1.50 | 1575 | 0.61 | 0 | 0.61 | ... | ... | -0.00211 |
| -0.002133 | ... | ... | 1.36 | -0.01 | 1.35 | 1600 | 0.71 | -0.01 | 0.72 | ... | ... | -0.002185 |
| -0.002221 | ... | ... | 1.23 | -0.01 | 1.22 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.002262 |
| -0.002264 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | 0.95 | 0 | 0.95 | ... | ... | -0.002293 |
| -0.002308 | ... | ... | 0.98 | 0 | 0.98 | 1675 | 1.08 | 0 | 1.08 | ... | ... | -0.002303 |
| -0.002331 | ... | ... | 0.87 | 0.01 | 0.88 | 1700 | 1.22 | 0 | 1.22 | ... | ... | -0.002292 |
| -0.002313 | ... | ... | 0.78 | 0 | 0.78 | 1725 | 1.38 | 0.01 | 1.37 | ... | ... | -0.002287 |
| -0.002303 | ... | ... | 0.70 | 0 | 0.70 | 1750 | 1.54 | 0 | 1.54 | ... | ... | -0.002243 |
| -0.002282 | ... | ... | 0.63 | 0 | 0.63 | 1775 | 1.71 | 0 | 1.71 | ... | ... | -0.002187 |
| -0.002228 | ... | ... | 0.56 | 0 | 0.56 | 1800 | 1.89 | 0 | 1.89 | ... | ... | -0.002125 |
| -0.00217 | ... | ... | 0.50 | 0 | 0.50 | 1825 | 2.08 | 0 | 2.08 | ... | ... | -0.00206 |
| -0.002083 | ... | ... | 0.44 | 0 | 0.44 | 1850 | 2.27 | 0 | 2.27 | ... | ... | -0.001968 |
| -0.002 | ... | ... | 0.39 | 0 | 0.39 | 1875 | 2.46 | 0 | 2.46 | ... | ... | -0.001849 |
| -0.001928 | ... | ... | 0.35 | 0 | 0.35 | 1900 | 2.66 | 0 | 2.66 | ... | ... | -0.001738 |
| -0.001835 | ... | ... | 0.31 | 0 | 0.31 | 1925 | 2.87 | 0 | 2.87 | ... | ... | -0.001644 |
| -0.001721 | ... | ... | 0.27 | 0 | 0.27 | 1950 | 3.08 | 0 | 3.08 | ... | ... | -0.001531 |
| -0.001631 | ... | ... | 0.24 | 0 | 0.24 | 1975 | 3.30 | 0 | 3.30 | ... | ... | -0.001445 |
| -0.001524 | ... | ... | 0.21 | 0 | 0.21 | 2000 | 3.52 | 0 | 3.52 | ... | ... | -0.001345 |
| -0.001399 | ... | ... | 0.18 | 0 | 0.18 | 2025 | 3.74 | 0 | 3.74 | ... | ... | -0.001233 |
| -0.001314 | ... | ... | 0.16 | 0 | 0.16 | 2050 | 3.97 | 0.01 | 3.96 | ... | ... | -0.001161 |
| -0.001218 | ... | ... | 0.14 | 0 | 0.14 | 2075 | 4.19 | 0 | 4.19 | ... | ... | -0.001025 |
| -0.001175 | ... | ... | 0.13 | 0 | 0.13 | 2100 | 4.43 | 0 | 4.43 | ... | ... | -0.000996 |
| -0.001058 | ... | ... | 0.11 | 0 | 0.11 | 2125 | 4.66 | 0 | 4.66 | ... | ... | -0.000901 |
| -0.001001 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 4.90 | 0 | 4.90 | ... | ... | -0.000865 |
| -0.000939 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 5.14 | 0 | 5.14 | ... | ... | -0.000827 |
| -0.000872 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 5.38 | 0 | 5.38 | ... | ... | -0.000786 |
| -0.000798 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 5.62 | 0 | 5.62 | ... | ... | -0.000743 |
| -0.000719 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 5.86 | 0 | 5.86 | ... | ... | -0.000697 |
| -0.000632 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.11 | 0 | 6.11 | ... | ... | -0.000724 |
| -0.000638 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.35 | 0 | 6.35 | ... | ... | -0.000676 |
| -0.000542 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.60 | 0 | 6.60 | ... | ... | -0.000703 |
| -0.000547 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.85 | 0 | 6.85 | ... | ... | -0.000729 |
| -0.000551 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.10 | 0 | 7.10 | ... | ... | -0.000755 |
| -0.000444 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.35 | 0 | 7.35 | ... | ... | -0.000781 |
| -0.000447 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 7.60 | 0 | 7.60 | ... | ... | -0.000808 |
| -0.00045 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.85 | 0 | 7.85 | ... | ... | -0.000834 |
| -0.000328 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.10 | 0 | 8.10 | ... | ... | -0.00086 |
| -0.00033 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 8.35 | 0 | 8.35 | ... | ... | -0.000886 |
| -0.000332 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 8.60 | 0 | 8.60 | ... | ... | -0.000912 |
| -0.000334 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.85 | 0 | 8.85 | ... | ... | -0.000938 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.10 | 0 | 9.10 | ... | ... | -0.000964 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.35 | 0 | 9.35 | ... | ... | -0.00099 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.60 | 0 | 9.60 | ... | ... | -0.001015 |
| -0.000194 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.85 | 0 | 9.85 | ... | ... | -0.001041 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.10 | 0 | 10.10 | ... | ... | -0.001067 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.35 | 0 | 10.35 | ... | ... | -0.001093 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.60 | 0 | 10.60 | ... | ... | -0.001118 |
| -0.000197 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.85 | 0 | 10.85 | ... | ... | -0.001144 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.10 | 0 | 11.10 | ... | ... | -0.00117 |
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.