Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00082 | ... | ... | 12.62 | 0 | 12.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000816 | ... | ... | 12.37 | 0 | 12.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00081 | ... | ... | 12.12 | 0 | 12.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000803 | ... | ... | 11.87 | 0 | 11.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000795 | ... | ... | 11.62 | 0 | 11.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000786 | ... | ... | 11.37 | 0 | 11.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000776 | ... | ... | 11.12 | 0 | 11.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000765 | ... | ... | 10.87 | 0 | 10.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000753 | ... | ... | 10.62 | 0 | 10.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00074 | ... | ... | 10.37 | 0 | 10.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000727 | ... | ... | 10.12 | 0 | 10.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000713 | ... | ... | 9.87 | 0 | 9.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000699 | ... | ... | 9.62 | 0 | 9.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000685 | ... | ... | 9.37 | 0 | 9.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000669 | ... | ... | 9.12 | 0 | 9.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000654 | ... | ... | 8.87 | 0 | 8.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000638 | ... | ... | 8.62 | 0 | 8.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000622 | ... | ... | 8.37 | 0 | 8.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000606 | ... | ... | 8.12 | 0 | 8.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000589 | ... | ... | 7.87 | 0 | 7.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000572 | ... | ... | 7.62 | 0 | 7.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000555 | ... | ... | 7.37 | 0 | 7.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000537 | ... | ... | 7.12 | 0 | 7.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00052 | ... | ... | 6.87 | 0 | 6.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000502 | ... | ... | 6.62 | 0 | 6.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000484 | ... | ... | 6.37 | 0 | 6.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000466 | ... | ... | 6.12 | 0 | 6.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000448 | ... | ... | 5.87 | 0 | 5.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000429 | ... | ... | 5.62 | 0 | 5.62 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000177 |
| -0.000411 | ... | ... | 5.37 | 0 | 5.37 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000176 |
| -0.000392 | ... | ... | 5.12 | 0 | 5.12 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000239 |
| -0.000374 | ... | ... | 4.87 | 0 | 4.87 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000294 |
| -0.000355 | ... | ... | 4.62 | 0 | 4.62 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000344 |
| -0.000373 | ... | ... | 4.38 | 0 | 4.38 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000389 |
| -0.000389 | ... | ... | 4.14 | 0 | 4.14 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000429 |
| -0.000405 | ... | ... | 3.90 | 0 | 3.90 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.000507 |
| -0.000452 | ... | ... | 3.67 | 0 | 3.67 | 1400 | 0.11 | 0 | 0.11 | ... | ... | -0.000574 |
| -0.000527 | ... | ... | 3.45 | 0 | 3.45 | 1425 | 0.14 | 0 | 0.14 | ... | ... | -0.000667 |
| -0.000593 | ... | ... | 3.23 | 0 | 3.23 | 1450 | 0.17 | 0 | 0.17 | ... | ... | -0.000747 |
| -0.000705 | ... | ... | 3.02 | 0.01 | 3.03 | 1475 | 0.21 | 0 | 0.21 | ... | ... | -0.000841 |
| -0.000801 | ... | ... | 2.83 | 0 | 2.83 | 1500 | 0.27 | 0.01 | 0.26 | ... | ... | -0.000969 |
| -0.000927 | ... | ... | 2.64 | 0.01 | 2.65 | 1525 | 0.33 | 0.01 | 0.32 | ... | ... | -0.001074 |
| -0.001052 | ... | ... | 2.47 | 0.01 | 2.48 | 1550 | 0.41 | 0.02 | 0.39 | ... | ... | -0.001198 |
| -0.001173 | ... | ... | 2.30 | 0.02 | 2.32 | 1575 | 0.49 | 0.02 | 0.47 | ... | ... | -0.001297 |
| -0.001271 | ... | ... | 2.14 | 0.02 | 2.16 | 1600 | 0.58 | 0.02 | 0.56 | ... | ... | -0.00139 |
| -0.001365 | ... | ... | 2 | 0.01 | 2.01 | 1625 | 0.68 | 0.02 | 0.66 | ... | ... | -0.001475 |
| -0.001452 | ... | ... | 1.86 | 0.01 | 1.87 | 1650 | 0.78 | 0.01 | 0.77 | ... | ... | -0.001539 |
| -0.001518 | ... | ... | 1.72 | 0.01 | 1.73 | 1675 | 0.88 | 0.01 | 0.87 | ... | ... | -0.001581 |
| -0.001563 | ... | ... | 1.57 | 0.02 | 1.59 | 1700 | 0.98 | 0.01 | 0.97 | ... | ... | -0.001603 |
| -0.001589 | ... | ... | 1.43 | 0.02 | 1.45 | 1725 | 1.09 | 0.02 | 1.07 | ... | ... | -0.001618 |
| -0.001621 | ... | ... | 1.30 | 0.03 | 1.33 | 1750 | 1.21 | 0.03 | 1.18 | ... | ... | -0.001626 |
| -0.001632 | ... | ... | 1.18 | 0.03 | 1.21 | 1775 | 1.34 | 0.03 | 1.31 | ... | ... | -0.001627 |
| -0.00165 | ... | ... | 1.09 | 0.02 | 1.11 | 1800 | 1.48 | 0.02 | 1.46 | ... | ... | -0.00162 |
| -0.001661 | ... | ... | 1.01 | 0.01 | 1.02 | 1825 | 1.63 | 0.01 | 1.62 | ... | ... | -0.001608 |
| -0.001654 | ... | ... | 0.93 | 0 | 0.93 | 1850 | 1.79 | 0 | 1.79 | ... | ... | -0.001591 |
| -0.001629 | ... | ... | 0.86 | -0.02 | 0.84 | 1875 | 1.94 | -0.02 | 1.96 | ... | ... | -0.001542 |
| -0.0016 | ... | ... | 0.78 | -0.02 | 0.76 | 1900 | 2.10 | -0.03 | 2.13 | ... | ... | -0.001489 |
| -0.001538 | ... | ... | 0.70 | -0.03 | 0.67 | 1925 | 2.27 | -0.02 | 2.29 | ... | ... | -0.001435 |
| -0.001491 | 0.60 | 0.60 | 0.61 | -0.01 | 0.60 | 1950 | 2.44 | -0.01 | 2.45 | ... | ... | -0.001365 |
| -0.001426 | ... | ... | 0.54 | -0.01 | 0.53 | 1975 | 2.62 | 0 | 2.62 | ... | ... | -0.001295 |
| -0.001383 | ... | ... | 0.48 | 0 | 0.48 | 2000 | 2.80 | 0 | 2.80 | ... | ... | -0.001211 |
| -0.001327 | ... | ... | 0.43 | 0 | 0.43 | 2025 | 3 | 0 | 3 | ... | ... | -0.001152 |
| -0.001259 | ... | ... | 0.39 | -0.01 | 0.38 | 2050 | 3.20 | 0 | 3.20 | ... | ... | -0.001082 |
| -0.0012 | ... | ... | 0.35 | -0.01 | 0.34 | 2075 | 3.41 | -0.01 | 3.42 | ... | ... | -0.001025 |
| -0.001155 | ... | ... | 0.33 | -0.02 | 0.31 | 2100 | 3.62 | -0.02 | 3.64 | ... | ... | -0.000959 |
| -0.001103 | ... | ... | 0.31 | -0.03 | 0.28 | 2125 | 3.84 | -0.03 | 3.87 | ... | ... | -0.000911 |
| -0.001042 | ... | ... | 0.29 | -0.04 | 0.25 | 2150 | 4.06 | -0.04 | 4.10 | ... | ... | -0.000857 |
| -0.001003 | ... | ... | 0.28 | -0.05 | 0.23 | 2175 | 4.28 | -0.05 | 4.33 | ... | ... | -0.000797 |
| -0.000958 | ... | ... | 0.27 | -0.06 | 0.21 | 2200 | 4.51 | -0.06 | 4.57 | ... | ... | -0.000761 |
| -0.000942 | ... | ... | 0.26 | -0.06 | 0.20 | 2225 | 4.74 | -0.06 | 4.80 | ... | ... | -0.000723 |
| -0.000888 | ... | ... | 0.25 | -0.07 | 0.18 | 2250 | 4.98 | -0.06 | 5.04 | ... | ... | -0.000713 |
| -0.000865 | ... | ... | 0.24 | -0.07 | 0.17 | 2275 | 5.21 | -0.07 | 5.28 | ... | ... | -0.00067 |
| -0.00084 | ... | ... | 0.23 | -0.07 | 0.16 | 2300 | 5.45 | -0.07 | 5.52 | ... | ... | -0.000657 |
| -0.000812 | ... | ... | 0.22 | -0.07 | 0.15 | 2325 | 5.69 | -0.06 | 5.75 | ... | ... | -0.000643 |
| -0.000782 | ... | ... | 0.21 | -0.07 | 0.14 | 2350 | 5.93 | -0.06 | 5.99 | ... | ... | -0.000629 |
| -0.00075 | ... | ... | 0.19 | -0.06 | 0.13 | 2375 | 6.17 | -0.05 | 6.22 | ... | ... | -0.000614 |
| -0.000715 | ... | ... | 0.17 | -0.05 | 0.12 | 2400 | 6.41 | -0.04 | 6.45 | ... | ... | -0.000598 |
| -0.000632 | ... | ... | 0.15 | -0.05 | 0.10 | 2425 | 6.65 | -0.03 | 6.68 | ... | ... | -0.000581 |
| -0.00059 | ... | ... | 0.13 | -0.04 | 0.09 | 2450 | 6.89 | -0.02 | 6.91 | ... | ... | -0.000564 |
| -0.000493 | ... | ... | 0.10 | -0.03 | 0.07 | 2475 | 7.13 | -0.02 | 7.15 | ... | ... | -0.000546 |
| -0.000385 | ... | ... | 0.08 | -0.03 | 0.05 | 2500 | 7.38 | -0.01 | 7.39 | ... | ... | -0.000565 |
| -0.000326 | ... | ... | 0.07 | -0.03 | 0.04 | 2525 | 7.63 | 0 | 7.63 | ... | ... | -0.000584 |
| -0.000262 | ... | ... | 0.05 | -0.02 | 0.03 | 2550 | 7.88 | 0 | 7.88 | ... | ... | -0.000603 |
| -0.000192 | ... | ... | 0.04 | -0.02 | 0.02 | 2575 | 8.13 | 0 | 8.13 | ... | ... | -0.000621 |
| -0.000193 | ... | ... | 0.04 | -0.02 | 0.02 | 2600 | 8.38 | 0 | 8.38 | ... | ... | -0.00064 |
| -0.000194 | ... | ... | 0.04 | -0.02 | 0.02 | 2625 | 8.63 | 0 | 8.63 | ... | ... | -0.000658 |
| -0.000195 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 8.88 | 0 | 8.88 | ... | ... | -0.000677 |
| -0.000112 | ... | ... | 0.03 | -0.02 | 0.01 | 2675 | 9.13 | 0 | 9.13 | ... | ... | -0.000695 |
| -0.000112 | ... | ... | 0.03 | -0.02 | 0.01 | 2700 | 9.38 | 0 | 9.38 | ... | ... | -0.000714 |
| -0.000113 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 9.63 | 0 | 9.63 | ... | ... | -0.000732 |
| -0.000113 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 9.88 | 0 | 9.88 | ... | ... | -0.000751 |
| -0.000114 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 10.13 | 0 | 10.13 | ... | ... | -0.000769 |
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.