Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000727 | ... | ... | 12.44 | 0 | 12.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000724 | ... | ... | 12.19 | 0 | 12.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000719 | ... | ... | 11.94 | 0 | 11.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000713 | ... | ... | 11.69 | 0 | 11.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000706 | ... | ... | 11.44 | 0 | 11.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000698 | ... | ... | 11.19 | 0 | 11.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000689 | ... | ... | 10.94 | 0 | 10.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000679 | ... | ... | 10.69 | 0 | 10.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000669 | ... | ... | 10.44 | 0 | 10.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000658 | ... | ... | 10.19 | 0 | 10.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000646 | ... | ... | 9.94 | 0 | 9.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000634 | ... | ... | 9.69 | 0 | 9.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000621 | ... | ... | 9.44 | 0 | 9.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000608 | ... | ... | 9.19 | 0 | 9.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000594 | ... | ... | 8.94 | 0 | 8.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00058 | ... | ... | 8.69 | 0 | 8.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000566 | ... | ... | 8.44 | 0 | 8.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000551 | ... | ... | 8.19 | 0 | 8.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000537 | ... | ... | 7.94 | 0 | 7.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000521 | ... | ... | 7.69 | 0 | 7.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000506 | ... | ... | 7.44 | 0 | 7.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000491 | ... | ... | 7.19 | 0 | 7.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000475 | ... | ... | 6.94 | 0 | 6.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000459 | ... | ... | 6.69 | 0 | 6.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000443 | ... | ... | 6.44 | 0 | 6.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000426 | ... | ... | 6.19 | 0 | 6.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.00041 | ... | ... | 5.94 | 0 | 5.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000394 | ... | ... | 5.69 | 0 | 5.69 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000091 |
| -0.000377 | ... | ... | 5.44 | 0 | 5.44 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.00009 |
| -0.00036 | ... | ... | 5.19 | 0 | 5.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000343 | ... | ... | 4.94 | 0 | 4.94 | 1250 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000153 |
| -0.000326 | ... | ... | 4.69 | 0 | 4.69 | 1275 | 0.03 | 0.02 | 0.01 | ... | ... | -0.000207 |
| -0.000309 | ... | ... | 4.44 | 0 | 4.44 | 1300 | 0.04 | 0.02 | 0.02 | ... | ... | -0.000255 |
| -0.000292 | ... | ... | 4.19 | 0 | 4.19 | 1325 | 0.05 | 0.02 | 0.03 | ... | ... | -0.000297 |
| -0.000307 | ... | ... | 3.94 | 0.01 | 3.95 | 1350 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000335 |
| -0.00035 | ... | ... | 3.69 | 0.03 | 3.72 | 1375 | 0.08 | 0.03 | 0.05 | ... | ... | -0.000406 |
| -0.00039 | ... | ... | 3.46 | 0.03 | 3.49 | 1400 | 0.11 | 0.04 | 0.07 | ... | ... | -0.000501 |
| -0.000454 | ... | ... | 3.22 | 0.05 | 3.27 | 1425 | 0.14 | 0.05 | 0.09 | ... | ... | -0.000581 |
| -0.00051 | ... | ... | 3 | 0.05 | 3.05 | 1450 | 0.17 | 0.05 | 0.12 | ... | ... | -0.000648 |
| -0.000606 | ... | ... | 2.79 | 0.06 | 2.85 | 1475 | 0.21 | 0.06 | 0.15 | ... | ... | -0.000729 |
| -0.000688 | ... | ... | 2.59 | 0.06 | 2.65 | 1500 | 0.26 | 0.06 | 0.20 | ... | ... | -0.000816 |
| -0.000775 | ... | ... | 2.40 | 0.06 | 2.46 | 1525 | 0.32 | 0.06 | 0.26 | ... | ... | -0.000906 |
| -0.000882 | ... | ... | 2.22 | 0.07 | 2.29 | 1550 | 0.39 | 0.06 | 0.33 | ... | ... | -0.000994 |
| -0.000969 | ... | ... | 2.06 | 0.06 | 2.12 | 1575 | 0.47 | 0.06 | 0.41 | ... | ... | -0.001078 |
| -0.001053 | ... | ... | 1.91 | 0.05 | 1.96 | 1600 | 0.56 | 0.05 | 0.51 | ... | ... | -0.001155 |
| -0.00113 | ... | ... | 1.77 | 0.04 | 1.81 | 1625 | 0.65 | 0.04 | 0.61 | ... | ... | -0.001212 |
| -0.001201 | ... | ... | 1.64 | 0.03 | 1.67 | 1650 | 0.76 | 0.04 | 0.72 | ... | ... | -0.001273 |
| -0.001263 | ... | ... | 1.51 | 0.03 | 1.54 | 1675 | 0.86 | 0.02 | 0.84 | ... | ... | -0.001302 |
| -0.001305 | ... | ... | 1.38 | 0.03 | 1.41 | 1700 | 0.98 | 0.02 | 0.96 | ... | ... | -0.001335 |
| -0.00134 | ... | ... | 1.27 | 0.02 | 1.29 | 1725 | 1.10 | 0.02 | 1.08 | ... | ... | -0.001348 |
| -0.001356 | ... | ... | 1.15 | 0.02 | 1.17 | 1750 | 1.23 | 0.02 | 1.21 | ... | ... | -0.001353 |
| -0.001364 | ... | ... | 1.04 | 0.02 | 1.06 | 1775 | 1.36 | 0.01 | 1.35 | ... | ... | -0.00134 |
| -0.001366 | ... | ... | 0.94 | 0.02 | 0.96 | 1800 | 1.51 | 0.02 | 1.49 | ... | ... | -0.001331 |
| -0.001349 | ... | ... | 0.85 | 0.01 | 0.86 | 1825 | 1.65 | 0.02 | 1.63 | ... | ... | -0.001293 |
| -0.001339 | ... | ... | 0.76 | 0.02 | 0.78 | 1850 | 1.81 | 0.02 | 1.79 | ... | ... | -0.001262 |
| -0.0013 | ... | ... | 0.67 | 0.02 | 0.69 | 1875 | 1.97 | 0.02 | 1.95 | ... | ... | -0.001214 |
| -0.001271 | ... | ... | 0.60 | 0.02 | 0.62 | 1900 | 2.14 | 0.02 | 2.12 | ... | ... | -0.001164 |
| -0.001226 | ... | ... | 0.53 | 0.02 | 0.55 | 1925 | 2.32 | 0.03 | 2.29 | ... | ... | -0.001113 |
| -0.001182 | ... | ... | 0.46 | 0.03 | 0.49 | 1950 | 2.50 | 0.03 | 2.47 | ... | ... | -0.001049 |
| -0.001142 | ... | ... | 0.41 | 0.03 | 0.44 | 1975 | 2.69 | 0.03 | 2.66 | ... | ... | -0.000988 |
| -0.001089 | ... | ... | 0.36 | 0.03 | 0.39 | 2000 | 2.89 | 0.03 | 2.86 | ... | ... | -0.000933 |
| -0.001024 | ... | ... | 0.32 | 0.02 | 0.34 | 2025 | 3.09 | 0.02 | 3.07 | ... | ... | -0.000868 |
| -0.000968 | ... | ... | 0.29 | 0.01 | 0.30 | 2050 | 3.30 | 0.02 | 3.28 | ... | ... | -0.000814 |
| -0.000924 | ... | ... | 0.25 | 0.02 | 0.27 | 2075 | 3.51 | 0.02 | 3.49 | ... | ... | -0.000752 |
| -0.000872 | ... | ... | 0.23 | 0.01 | 0.24 | 2100 | 3.73 | 0.02 | 3.71 | ... | ... | -0.000706 |
| -0.000812 | ... | ... | 0.20 | 0.01 | 0.21 | 2125 | 3.95 | 0.02 | 3.93 | ... | ... | -0.000655 |
| -0.000773 | ... | ... | 0.18 | 0.01 | 0.19 | 2150 | 4.17 | 0.01 | 4.16 | ... | ... | -0.000599 |
| -0.000728 | ... | ... | 0.16 | 0.01 | 0.17 | 2175 | 4.40 | 0.01 | 4.39 | ... | ... | -0.000564 |
| -0.000677 | ... | ... | 0.14 | 0.01 | 0.15 | 2200 | 4.63 | 0.01 | 4.62 | ... | ... | -0.000528 |
| -0.000621 | ... | ... | 0.12 | 0.01 | 0.13 | 2225 | 4.86 | 0.01 | 4.85 | ... | ... | -0.000488 |
| -0.000558 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 5.09 | 0 | 5.09 | ... | ... | -0.000447 |
| -0.000527 | ... | ... | 0.09 | 0.01 | 0.10 | 2275 | 5.33 | 0 | 5.33 | ... | ... | -0.000433 |
| -0.000494 | ... | ... | 0.08 | 0.01 | 0.09 | 2300 | 5.57 | 0 | 5.57 | ... | ... | -0.000419 |
| -0.000458 | ... | ... | 0.07 | 0.01 | 0.08 | 2325 | 5.82 | 0.01 | 5.81 | ... | ... | -0.000437 |
| -0.000419 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 6.06 | 0 | 6.06 | ... | ... | -0.000422 |
| -0.000377 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 6.31 | 0 | 6.31 | ... | ... | -0.000439 |
| -0.000331 | ... | ... | 0.04 | 0.01 | 0.05 | 2400 | 6.56 | 0 | 6.56 | ... | ... | -0.000456 |
| -0.000281 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.81 | 0 | 6.81 | ... | ... | -0.000473 |
| -0.000284 | ... | ... | 0.03 | 0.01 | 0.04 | 2450 | 7.06 | 0 | 7.06 | ... | ... | -0.00049 |
| -0.000229 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.31 | 0 | 7.31 | ... | ... | -0.000507 |
| -0.00023 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.56 | 0 | 7.56 | ... | ... | -0.000524 |
| -0.000232 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.81 | 0 | 7.81 | ... | ... | -0.000541 |
| -0.000169 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.06 | 0 | 8.06 | ... | ... | -0.000558 |
| -0.00017 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.31 | 0 | 8.31 | ... | ... | -0.000575 |
| -0.000171 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.56 | 0 | 8.56 | ... | ... | -0.000592 |
| -0.000172 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.81 | 0 | 8.81 | ... | ... | -0.000609 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.06 | 0 | 9.06 | ... | ... | -0.000625 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.31 | 0 | 9.31 | ... | ... | -0.000642 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.56 | 0 | 9.56 | ... | ... | -0.000659 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.81 | 0 | 9.81 | ... | ... | -0.000675 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.06 | 0 | 10.06 | ... | ... | -0.000692 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.31 | 0 | 10.31 | ... | ... | -0.000708 |
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.