Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00089 | ... | ... | 12.58 | 0 | 12.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000885 | ... | ... | 12.33 | 0 | 12.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000878 | ... | ... | 12.08 | 0 | 12.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000869 | ... | ... | 11.83 | 0 | 11.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00086 | ... | ... | 11.58 | 0 | 11.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000849 | ... | ... | 11.33 | 0 | 11.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000837 | ... | ... | 11.08 | 0 | 11.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000825 | ... | ... | 10.83 | 0 | 10.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000811 | ... | ... | 10.58 | 0 | 10.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000797 | ... | ... | 10.33 | 0 | 10.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000783 | ... | ... | 10.08 | 0 | 10.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000768 | ... | ... | 9.83 | 0 | 9.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000752 | ... | ... | 9.58 | 0 | 9.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000736 | ... | ... | 9.33 | 0 | 9.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000719 | ... | ... | 9.08 | 0 | 9.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000702 | ... | ... | 8.83 | 0 | 8.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000685 | ... | ... | 8.58 | 0 | 8.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000667 | ... | ... | 8.33 | 0 | 8.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000649 | ... | ... | 8.08 | 0 | 8.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000631 | ... | ... | 7.83 | 0 | 7.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000613 | ... | ... | 7.58 | 0 | 7.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000594 | ... | ... | 7.33 | 0 | 7.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000575 | ... | ... | 7.08 | 0 | 7.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000556 | ... | ... | 6.83 | 0 | 6.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000537 | ... | ... | 6.58 | 0 | 6.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000517 | ... | ... | 6.33 | 0 | 6.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000498 | ... | ... | 6.08 | 0 | 6.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000478 | ... | ... | 5.83 | 0 | 5.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000458 | ... | ... | 5.58 | 0 | 5.58 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000066 |
| -0.000438 | ... | ... | 5.33 | 0 | 5.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000418 | ... | ... | 5.08 | 0 | 5.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000398 | ... | ... | 4.83 | 0 | 4.83 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000113 |
| -0.000378 | ... | ... | 4.58 | 0 | 4.58 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000194 |
| -0.000358 | ... | ... | 4.33 | 0 | 4.33 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000263 |
| -0.000337 | ... | ... | 4.08 | 0 | 4.08 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000323 |
| -0.000361 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000376 |
| -0.000383 | ... | ... | 3.60 | 0 | 3.60 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000473 |
| -0.000443 | ... | ... | 3.37 | 0 | 3.37 | 1400 | 0.09 | 0 | 0.09 | ... | ... | -0.000556 |
| -0.000498 | ... | ... | 3.15 | -0.01 | 3.14 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.000628 |
| -0.000582 | ... | ... | 2.93 | -0.01 | 2.92 | 1450 | 0.14 | -0.01 | 0.15 | ... | ... | -0.000726 |
| -0.000686 | ... | ... | 2.72 | -0.01 | 2.71 | 1475 | 0.17 | -0.02 | 0.19 | ... | ... | -0.000807 |
| -0.000775 | ... | ... | 2.52 | -0.02 | 2.50 | 1500 | 0.22 | -0.01 | 0.23 | ... | ... | -0.000932 |
| -0.0009 | ... | ... | 2.33 | -0.02 | 2.31 | 1525 | 0.27 | -0.02 | 0.29 | 0.25 | 0.25 | -0.001032 |
| -0.001025 | ... | ... | 2.15 | -0.02 | 2.13 | 1550 | 0.33 | -0.02 | 0.35 | ... | ... | -0.001132 |
| -0.001145 | ... | ... | 1.98 | -0.02 | 1.96 | 1575 | 0.41 | -0.02 | 0.43 | ... | ... | -0.00125 |
| -0.001276 | ... | ... | 1.82 | -0.01 | 1.81 | 1600 | 0.50 | -0.02 | 0.52 | ... | ... | -0.001356 |
| -0.001376 | ... | ... | 1.67 | -0.01 | 1.66 | 1625 | 0.61 | -0.01 | 0.62 | ... | ... | -0.001466 |
| -0.001479 | ... | ... | 1.53 | 0 | 1.53 | 1650 | 0.72 | 0 | 0.72 | ... | ... | -0.001544 |
| -0.001554 | ... | ... | 1.40 | 0 | 1.40 | 1675 | 0.83 | 0 | 0.83 | ... | ... | -0.001593 |
| -0.0016 | ... | ... | 1.27 | 0 | 1.27 | 1700 | 0.94 | 0 | 0.94 | ... | ... | -0.001614 |
| -0.00162 | ... | ... | 1.14 | 0 | 1.14 | 1725 | 1.06 | 0 | 1.06 | ... | ... | -0.001623 |
| -0.001613 | ... | ... | 1.01 | 0 | 1.01 | 1750 | 1.18 | 0 | 1.18 | ... | ... | -0.001606 |
| -0.001609 | ... | ... | 0.90 | 0 | 0.90 | 1775 | 1.31 | 0 | 1.31 | ... | ... | -0.001576 |
| -0.001578 | ... | ... | 0.79 | 0 | 0.79 | 1800 | 1.45 | 0 | 1.45 | ... | ... | -0.001535 |
| -0.001552 | ... | ... | 0.70 | 0 | 0.70 | 1825 | 1.60 | 0 | 1.60 | ... | ... | -0.001484 |
| -0.001518 | ... | ... | 0.62 | 0 | 0.62 | 1850 | 1.76 | -0.01 | 1.77 | ... | ... | -0.001424 |
| -0.001459 | 0.60 | 0.60 | 0.55 | -0.01 | 0.54 | 1875 | 1.93 | -0.01 | 1.94 | ... | ... | -0.001358 |
| -0.001416 | ... | ... | 0.49 | -0.01 | 0.48 | 1900 | 2.12 | -0.01 | 2.13 | ... | ... | -0.001308 |
| -0.001353 | ... | ... | 0.43 | -0.01 | 0.42 | 1925 | 2.31 | -0.01 | 2.32 | ... | ... | -0.001241 |
| -0.001293 | ... | ... | 0.38 | -0.01 | 0.37 | 1950 | 2.50 | -0.01 | 2.51 | ... | ... | -0.001157 |
| -0.001241 | ... | ... | 0.34 | -0.01 | 0.33 | 1975 | 2.70 | -0.01 | 2.71 | ... | ... | -0.001078 |
| -0.001174 | ... | ... | 0.30 | -0.01 | 0.29 | 2000 | 2.91 | -0.01 | 2.92 | ... | ... | -0.001012 |
| -0.001122 | ... | ... | 0.26 | 0 | 0.26 | 2025 | 3.12 | -0.01 | 3.13 | ... | ... | -0.000934 |
| -0.001059 | ... | ... | 0.23 | 0 | 0.23 | 2050 | 3.34 | 0 | 3.34 | ... | ... | -0.000874 |
| -0.000985 | ... | ... | 0.20 | 0 | 0.20 | 2075 | 3.56 | 0 | 3.56 | ... | ... | -0.000807 |
| -0.000935 | ... | ... | 0.18 | 0 | 0.18 | 2100 | 3.79 | 0 | 3.79 | ... | ... | -0.000765 |
| -0.000878 | ... | ... | 0.16 | 0 | 0.16 | 2125 | 4.01 | 0 | 4.01 | ... | ... | -0.000684 |
| -0.000813 | ... | ... | 0.14 | 0 | 0.14 | 2150 | 4.24 | 0 | 4.24 | ... | ... | -0.000632 |
| -0.000741 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 4.48 | 0 | 4.48 | ... | ... | -0.000615 |
| -0.000706 | ... | ... | 0.11 | 0 | 0.11 | 2200 | 4.71 | 0 | 4.71 | ... | ... | -0.000557 |
| -0.000619 | ... | ... | 0.10 | -0.01 | 0.09 | 2225 | 4.95 | 0 | 4.95 | ... | ... | -0.000536 |
| -0.000575 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 5.19 | 0 | 5.19 | ... | ... | -0.000515 |
| -0.000527 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.43 | 0 | 5.43 | ... | ... | -0.000492 |
| -0.000475 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.68 | 0 | 5.68 | ... | ... | -0.000513 |
| -0.00048 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.92 | 0 | 5.92 | ... | ... | -0.000489 |
| -0.000422 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.17 | 0 | 6.17 | ... | ... | -0.000509 |
| -0.000359 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.42 | 0 | 6.42 | ... | ... | -0.00053 |
| -0.000362 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.67 | 0 | 6.67 | ... | ... | -0.00055 |
| -0.000292 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.92 | 0 | 6.92 | ... | ... | -0.00057 |
| -0.000294 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.17 | 0 | 7.17 | ... | ... | -0.00059 |
| -0.000215 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.42 | 0 | 7.42 | ... | ... | -0.000611 |
| -0.000216 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.67 | 0 | 7.67 | ... | ... | -0.000631 |
| -0.000218 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.92 | 0 | 7.92 | ... | ... | -0.000651 |
| -0.000219 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.17 | 0 | 8.17 | ... | ... | -0.000671 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.42 | 0 | 8.42 | ... | ... | -0.000691 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.67 | 0 | 8.67 | ... | ... | -0.000711 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.92 | 0 | 8.92 | ... | ... | -0.000731 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.17 | 0 | 9.17 | ... | ... | -0.000751 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.42 | 0 | 9.42 | ... | ... | -0.000771 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.67 | 0 | 9.67 | ... | ... | -0.000791 |
| -0.000073 | ... | ... | 0.01 | -0.01 | 0.01 | 2725 | 9.92 | 0 | 9.92 | ... | ... | -0.000811 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.17 | 0 | 10.17 | ... | ... | -0.000831 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.42 | 0 | 10.42 | ... | ... | -0.00085 |
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.