Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000802 | ... | ... | 12.72 | 0 | 12.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.0008 | ... | ... | 12.47 | 0 | 12.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000797 | ... | ... | 12.22 | 0 | 12.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000792 | ... | ... | 11.97 | 0 | 11.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000786 | ... | ... | 11.72 | 0 | 11.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000778 | ... | ... | 11.47 | 0 | 11.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00077 | ... | ... | 11.22 | 0 | 11.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00076 | ... | ... | 10.97 | 0 | 10.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000749 | ... | ... | 10.72 | 0 | 10.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000738 | ... | ... | 10.47 | 0 | 10.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000725 | ... | ... | 10.22 | 0 | 10.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000712 | ... | ... | 9.97 | 0 | 9.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000699 | ... | ... | 9.72 | 0 | 9.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000685 | ... | ... | 9.47 | 0 | 9.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00067 | ... | ... | 9.22 | 0 | 9.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000655 | ... | ... | 8.97 | 0 | 8.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.00064 | ... | ... | 8.72 | 0 | 8.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000624 | ... | ... | 8.47 | 0 | 8.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000608 | ... | ... | 8.22 | 0 | 8.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000592 | ... | ... | 7.97 | 0 | 7.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000575 | ... | ... | 7.72 | 0 | 7.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000558 | ... | ... | 7.47 | 0 | 7.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000541 | ... | ... | 7.22 | 0 | 7.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000524 | ... | ... | 6.97 | 0 | 6.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000506 | ... | ... | 6.72 | 0 | 6.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000489 | ... | ... | 6.47 | 0 | 6.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000471 | ... | ... | 6.22 | 0 | 6.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000453 | ... | ... | 5.97 | 0 | 5.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000435 | ... | ... | 5.72 | 0 | 5.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000416 | ... | ... | 5.47 | 0 | 5.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000398 | ... | ... | 5.22 | 0 | 5.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000379 | ... | ... | 4.97 | 0 | 4.97 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000172 |
| -0.000361 | ... | ... | 4.72 | 0 | 4.72 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000171 |
| -0.000342 | ... | ... | 4.47 | 0 | 4.47 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000231 |
| -0.000323 | ... | ... | 4.22 | 0 | 4.22 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000284 |
| -0.000341 | ... | ... | 3.98 | 0 | 3.98 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.00033 |
| -0.000358 | ... | ... | 3.74 | 0 | 3.74 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000416 |
| -0.000406 | ... | ... | 3.51 | 0 | 3.51 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.00049 |
| -0.000482 | ... | ... | 3.29 | 0 | 3.29 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.000589 |
| -0.00055 | ... | ... | 3.07 | 0 | 3.07 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.000703 |
| -0.000662 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.20 | 0 | 0.20 | ... | ... | -0.000798 |
| -0.000758 | ... | ... | 2.67 | 0 | 2.67 | 1475 | 0.25 | 0 | 0.25 | ... | ... | -0.000901 |
| -0.000861 | ... | ... | 2.48 | 0 | 2.48 | 1500 | 0.31 | 0 | 0.31 | ... | ... | -0.001006 |
| -0.000986 | ... | ... | 2.31 | 0 | 2.31 | 1525 | 0.38 | 0 | 0.38 | ... | ... | -0.001109 |
| -0.001087 | ... | ... | 2.14 | 0 | 2.14 | 1550 | 0.46 | 0 | 0.46 | ... | ... | -0.001206 |
| -0.001184 | ... | ... | 1.98 | 0 | 1.98 | 1575 | 0.54 | 0 | 0.54 | ... | ... | -0.001281 |
| -0.001259 | ... | ... | 1.83 | -0.01 | 1.82 | 1600 | 0.63 | -0.01 | 0.64 | ... | ... | -0.001348 |
| -0.001341 | ... | ... | 1.69 | -0.01 | 1.68 | 1625 | 0.73 | -0.01 | 0.74 | ... | ... | -0.001408 |
| -0.001401 | ... | ... | 1.55 | -0.01 | 1.54 | 1650 | 0.84 | -0.01 | 0.85 | ... | ... | -0.001458 |
| -0.001452 | ... | ... | 1.42 | -0.01 | 1.41 | 1675 | 0.95 | -0.01 | 0.96 | ... | ... | -0.001485 |
| -0.001481 | ... | ... | 1.29 | -0.01 | 1.28 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.001504 |
| -0.001501 | ... | ... | 1.16 | 0 | 1.16 | 1725 | 1.19 | 0 | 1.19 | ... | ... | -0.0015 |
| -0.001513 | ... | ... | 1.04 | 0.01 | 1.05 | 1750 | 1.32 | 0 | 1.32 | ... | ... | -0.001488 |
| -0.001503 | ... | ... | 0.93 | 0.01 | 0.94 | 1775 | 1.46 | 0.01 | 1.45 | ... | ... | -0.001467 |
| -0.001484 | ... | ... | 0.83 | 0.01 | 0.84 | 1800 | 1.61 | 0.02 | 1.59 | ... | ... | -0.001439 |
| -0.001459 | ... | ... | 0.74 | 0.01 | 0.75 | 1825 | 1.76 | 0.01 | 1.75 | ... | ... | -0.001391 |
| -0.001428 | ... | ... | 0.66 | 0.01 | 0.67 | 1850 | 1.92 | 0.01 | 1.91 | ... | ... | -0.001337 |
| -0.001378 | ... | ... | 0.59 | 0 | 0.59 | 1875 | 2.09 | 0.01 | 2.08 | ... | ... | -0.001279 |
| -0.001326 | ... | ... | 0.52 | 0 | 0.52 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.001204 |
| -0.001273 | ... | ... | 0.47 | -0.01 | 0.46 | 1925 | 2.44 | -0.02 | 2.46 | ... | ... | -0.001128 |
| -0.001204 | ... | ... | 0.42 | -0.02 | 0.40 | 1950 | 2.63 | -0.02 | 2.65 | ... | ... | -0.001056 |
| -0.001161 | ... | ... | 0.39 | -0.03 | 0.36 | 1975 | 2.83 | -0.03 | 2.86 | ... | ... | -0.000989 |
| -0.001082 | ... | ... | 0.35 | -0.04 | 0.31 | 2000 | 3.04 | -0.03 | 3.07 | ... | ... | -0.000934 |
| -0.001039 | ... | ... | 0.32 | -0.04 | 0.28 | 2025 | 3.25 | -0.04 | 3.29 | ... | ... | -0.00087 |
| -0.000959 | ... | ... | 0.30 | -0.06 | 0.24 | 2050 | 3.46 | -0.05 | 3.51 | ... | ... | -0.000796 |
| -0.000924 | ... | ... | 0.27 | -0.05 | 0.22 | 2075 | 3.68 | -0.05 | 3.73 | ... | ... | -0.00074 |
| -0.000853 | ... | ... | 0.25 | -0.06 | 0.19 | 2100 | 3.90 | -0.06 | 3.96 | ... | ... | -0.000679 |
| -0.000804 | ... | ... | 0.23 | -0.06 | 0.17 | 2125 | 4.13 | -0.05 | 4.18 | ... | ... | -0.000641 |
| -0.00075 | ... | ... | 0.21 | -0.06 | 0.15 | 2150 | 4.36 | -0.05 | 4.41 | ... | ... | -0.0006 |
| -0.000726 | ... | ... | 0.19 | -0.05 | 0.14 | 2175 | 4.59 | -0.05 | 4.64 | ... | ... | -0.000556 |
| -0.00066 | ... | ... | 0.17 | -0.05 | 0.12 | 2200 | 4.83 | -0.04 | 4.87 | ... | ... | -0.000542 |
| -0.000628 | ... | ... | 0.15 | -0.04 | 0.11 | 2225 | 5.07 | -0.03 | 5.10 | ... | ... | -0.000528 |
| -0.000594 | ... | ... | 0.14 | -0.04 | 0.10 | 2250 | 5.31 | -0.03 | 5.34 | ... | ... | -0.000512 |
| -0.000556 | ... | ... | 0.12 | -0.03 | 0.09 | 2275 | 5.55 | -0.02 | 5.57 | ... | ... | -0.000496 |
| -0.000516 | ... | ... | 0.11 | -0.03 | 0.08 | 2300 | 5.79 | -0.02 | 5.81 | ... | ... | -0.000479 |
| -0.000472 | ... | ... | 0.09 | -0.02 | 0.07 | 2325 | 6.04 | -0.01 | 6.05 | ... | ... | -0.000498 |
| -0.000424 | ... | ... | 0.08 | -0.02 | 0.06 | 2350 | 6.28 | -0.01 | 6.29 | ... | ... | -0.00048 |
| -0.000428 | ... | ... | 0.07 | -0.01 | 0.06 | 2375 | 6.53 | 0 | 6.53 | ... | ... | -0.000499 |
| -0.000376 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 6.78 | 0 | 6.78 | ... | ... | -0.000518 |
| -0.000379 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 7.03 | 0 | 7.03 | ... | ... | -0.000537 |
| -0.000322 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 7.28 | 0 | 7.28 | ... | ... | -0.000555 |
| -0.000324 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 7.53 | 0 | 7.53 | ... | ... | -0.000574 |
| -0.000261 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.78 | 0 | 7.78 | ... | ... | -0.000593 |
| -0.000263 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 8.03 | 0 | 8.03 | ... | ... | -0.000611 |
| -0.000264 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 8.28 | 0 | 8.28 | ... | ... | -0.00063 |
| -0.000266 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.53 | 0 | 8.53 | ... | ... | -0.000648 |
| -0.000194 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.78 | 0 | 8.78 | ... | ... | -0.000667 |
| -0.000195 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 9.03 | 0 | 9.03 | ... | ... | -0.000685 |
| -0.000196 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.28 | 0 | 9.28 | ... | ... | -0.000704 |
| -0.000197 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.53 | 0 | 9.53 | ... | ... | -0.000722 |
| -0.000113 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.78 | 0 | 9.78 | ... | ... | -0.00074 |
| -0.000113 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 10.03 | 0 | 10.03 | ... | ... | -0.000759 |
| -0.000114 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 10.28 | 0 | 10.28 | ... | ... | -0.000777 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.53 | 0 | 10.53 | ... | ... | -0.000795 |
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.