Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001042 | ... | ... | 13.33 | 0 | 13.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001037 | ... | ... | 13.08 | 0 | 13.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001031 | ... | ... | 12.83 | 0 | 12.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001023 | ... | ... | 12.58 | 0 | 12.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001014 | ... | ... | 12.33 | 0 | 12.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001003 | ... | ... | 12.08 | 0 | 12.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000991 | ... | ... | 11.83 | 0 | 11.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000979 | ... | ... | 11.58 | 0 | 11.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000965 | ... | ... | 11.33 | 0 | 11.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.00095 | ... | ... | 11.08 | 0 | 11.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000935 | ... | ... | 10.83 | 0 | 10.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000919 | ... | ... | 10.58 | 0 | 10.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000903 | ... | ... | 10.33 | 0 | 10.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000885 | ... | ... | 10.08 | 0 | 10.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000868 | ... | ... | 9.83 | 0 | 9.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000849 | ... | ... | 9.58 | 0 | 9.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000831 | ... | ... | 9.33 | 0 | 9.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000812 | ... | ... | 9.08 | 0 | 9.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000792 | ... | ... | 8.83 | 0 | 8.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000773 | ... | ... | 8.58 | 0 | 8.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000753 | ... | ... | 8.33 | 0 | 8.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000732 | ... | ... | 8.08 | 0 | 8.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000712 | ... | ... | 7.83 | 0 | 7.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000691 | ... | ... | 7.58 | 0 | 7.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000669 | ... | ... | 7.33 | 0 | 7.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000648 | ... | ... | 7.08 | 0 | 7.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000627 | ... | ... | 6.83 | 0 | 6.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000605 | ... | ... | 6.58 | 0 | 6.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000583 | ... | ... | 6.33 | 0 | 6.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000561 | ... | ... | 6.08 | 0 | 6.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000539 | ... | ... | 5.83 | 0 | 5.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000516 | ... | ... | 5.58 | 0 | 5.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000494 | ... | ... | 5.33 | 0 | 5.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000471 | ... | ... | 5.08 | 0 | 5.08 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000204 |
| -0.000449 | ... | ... | 4.83 | 0 | 4.83 | 1400 | 0.03 | 0 | 0.03 | ... | ... | -0.000276 |
| -0.000426 | ... | ... | 4.58 | 0 | 4.58 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.00034 |
| -0.000403 | ... | ... | 4.33 | 0 | 4.33 | 1450 | 0.05 | 0 | 0.05 | ... | ... | -0.000397 |
| -0.000422 | ... | ... | 4.09 | 0 | 4.09 | 1475 | 0.06 | 0 | 0.06 | ... | ... | -0.000447 |
| -0.000439 | ... | ... | 3.85 | 0 | 3.85 | 1500 | 0.08 | 0 | 0.08 | ... | ... | -0.000543 |
| -0.000494 | ... | ... | 3.62 | 0 | 3.62 | 1525 | 0.10 | 0 | 0.10 | ... | ... | -0.000627 |
| -0.000545 | ... | ... | 3.39 | 0 | 3.39 | 1550 | 0.12 | 0 | 0.12 | ... | ... | -0.000699 |
| -0.000625 | ... | ... | 3.17 | 0 | 3.17 | 1575 | 0.15 | 0 | 0.15 | ... | ... | -0.000798 |
| -0.000727 | ... | ... | 2.96 | 0 | 2.96 | 1600 | 0.19 | 0 | 0.19 | ... | ... | -0.000916 |
| -0.000846 | ... | ... | 2.76 | 0 | 2.76 | 1625 | 0.23 | 0 | 0.23 | ... | ... | -0.001013 |
| -0.000973 | ... | ... | 2.57 | 0 | 2.57 | 1650 | 0.29 | 0 | 0.29 | ... | ... | -0.001146 |
| -0.001079 | ... | ... | 2.38 | 0 | 2.38 | 1675 | 0.35 | 0 | 0.35 | ... | ... | -0.001253 |
| -0.00121 | ... | ... | 2.20 | 0.01 | 2.21 | 1700 | 0.42 | 0 | 0.42 | ... | ... | -0.001358 |
| -0.001315 | ... | ... | 2.04 | 0 | 2.04 | 1725 | 0.50 | 0.01 | 0.49 | 0.52 | 0.49 | -0.001457 |
| -0.001434 | ... | ... | 1.88 | 0.01 | 1.89 | 1750 | 0.59 | 0.01 | 0.58 | ... | ... | -0.001548 |
| -0.001525 | ... | ... | 1.73 | 0.01 | 1.74 | 1775 | 0.68 | 0 | 0.68 | ... | ... | -0.001612 |
| -0.001591 | ... | ... | 1.59 | 0 | 1.59 | 1800 | 0.78 | 0 | 0.78 | ... | ... | -0.001667 |
| -0.001664 | ... | ... | 1.46 | 0 | 1.46 | 1825 | 0.90 | 0.01 | 0.89 | ... | ... | -0.001726 |
| -0.001725 | ... | ... | 1.34 | 0 | 1.34 | 1850 | 1.02 | 0 | 1.02 | ... | ... | -0.001758 |
| -0.00176 | ... | ... | 1.23 | -0.01 | 1.22 | 1875 | 1.15 | 0 | 1.15 | ... | ... | -0.001779 |
| -0.0018 | ... | ... | 1.12 | 0 | 1.12 | 1900 | 1.28 | -0.01 | 1.29 | ... | ... | -0.001775 |
| -0.001815 | ... | ... | 1.02 | 0 | 1.02 | 1925 | 1.43 | 0 | 1.43 | ... | ... | -0.001777 |
| -0.001823 | ... | ... | 0.93 | 0 | 0.93 | 1950 | 1.58 | -0.01 | 1.59 | ... | ... | -0.001755 |
| -0.001823 | ... | ... | 0.85 | 0 | 0.85 | 1975 | 1.74 | -0.01 | 1.75 | ... | ... | -0.001727 |
| -0.001803 | ... | ... | 0.77 | 0 | 0.77 | 2000 | 1.91 | 0 | 1.91 | ... | ... | -0.001695 |
| -0.001762 | ... | ... | 0.69 | 0 | 0.69 | 2025 | 2.08 | 0 | 2.08 | ... | ... | -0.001643 |
| -0.001718 | ... | ... | 0.62 | 0 | 0.62 | 2050 | 2.25 | 0 | 2.25 | ... | ... | -0.001571 |
| -0.001654 | ... | ... | 0.55 | 0 | 0.55 | 2075 | 2.43 | 0 | 2.43 | ... | ... | -0.0015 |
| -0.001592 | ... | ... | 0.49 | 0 | 0.49 | 2100 | 2.61 | 0 | 2.61 | ... | ... | -0.001411 |
| -0.001511 | ... | ... | 0.44 | -0.01 | 0.43 | 2125 | 2.80 | 0 | 2.80 | ... | ... | -0.001327 |
| -0.001462 | ... | ... | 0.39 | 0 | 0.39 | 2150 | 3 | 0 | 3 | ... | ... | -0.001252 |
| -0.001373 | ... | ... | 0.35 | -0.01 | 0.34 | 2175 | 3.20 | 0 | 3.20 | ... | ... | -0.001164 |
| -0.001325 | ... | ... | 0.31 | 0 | 0.31 | 2200 | 3.41 | 0 | 3.41 | ... | ... | -0.001091 |
| -0.001267 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 3.63 | 0 | 3.63 | ... | ... | -0.001038 |
| -0.001199 | ... | ... | 0.25 | 0 | 0.25 | 2250 | 3.85 | 0 | 3.85 | ... | ... | -0.000978 |
| -0.001156 | ... | ... | 0.23 | 0 | 0.23 | 2275 | 4.07 | -0.01 | 4.08 | ... | ... | -0.000912 |
| -0.001106 | ... | ... | 0.21 | 0 | 0.21 | 2300 | 4.30 | 0 | 4.30 | ... | ... | -0.000872 |
| -0.001049 | ... | ... | 0.19 | 0 | 0.19 | 2325 | 4.53 | 0 | 4.53 | ... | ... | -0.00083 |
| -0.000986 | ... | ... | 0.17 | 0 | 0.17 | 2350 | 4.76 | 0 | 4.76 | ... | ... | -0.000784 |
| -0.000916 | ... | ... | 0.15 | 0 | 0.15 | 2375 | 4.99 | 0 | 4.99 | ... | ... | -0.000735 |
| -0.000884 | ... | ... | 0.14 | 0 | 0.14 | 2400 | 5.23 | 0 | 5.23 | ... | ... | -0.000721 |
| -0.000802 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.46 | 0 | 5.46 | ... | ... | -0.000667 |
| -0.000762 | ... | ... | 0.11 | 0 | 0.11 | 2450 | 5.70 | 0 | 5.70 | ... | ... | -0.000651 |
| -0.000719 | ... | ... | 0.10 | 0 | 0.10 | 2475 | 5.94 | 0 | 5.94 | ... | ... | -0.000633 |
| -0.000672 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 6.18 | 0 | 6.18 | ... | ... | -0.000615 |
| -0.000622 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.43 | 0 | 6.43 | ... | ... | -0.000638 |
| -0.000568 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 6.67 | 0 | 6.67 | ... | ... | -0.000619 |
| -0.00051 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 6.92 | 0 | 6.92 | ... | ... | -0.000642 |
| -0.000448 | ... | ... | 0.06 | -0.01 | 0.05 | 2600 | 7.17 | 0 | 7.17 | ... | ... | -0.000665 |
| -0.000451 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.42 | 0 | 7.42 | ... | ... | -0.000688 |
| -0.000383 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 7.67 | 0 | 7.67 | ... | ... | -0.00071 |
| -0.000385 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 7.92 | 0 | 7.92 | ... | ... | -0.000733 |
| -0.00031 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.17 | 0 | 8.17 | ... | ... | -0.000755 |
| -0.000312 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.42 | 0 | 8.42 | ... | ... | -0.000778 |
| -0.000314 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 8.67 | 0 | 8.67 | ... | ... | -0.000801 |
| -0.000229 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.92 | 0 | 8.92 | ... | ... | -0.000823 |
| -0.00023 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.17 | 0 | 9.17 | ... | ... | -0.000845 |
| -0.000231 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 9.42 | 0 | 9.42 | ... | ... | -0.000868 |
| -0.000132 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 9.67 | 0 | 9.67 | ... | ... | -0.00089 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.92 | 0 | 9.92 | ... | ... | -0.000912 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.17 | 0 | 10.17 | ... | ... | -0.000935 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.42 | 0 | 10.42 | ... | ... | -0.000957 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.67 | 0 | 10.67 | ... | ... | -0.000979 |
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.