Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000571 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00058 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000586 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000589 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00059 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000589 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000587 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000583 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000578 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000571 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000564 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000556 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000547 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000537 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000527 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000516 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000504 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000492 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00048 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000467 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000454 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000441 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000427 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000414 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000399 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000385 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000371 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000356 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000078 |
| -0.000341 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000134 |
| -0.000326 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | 0 | 0.03 | ... | ... | -0.000181 |
| -0.000311 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.04 | 0 | 0.04 | ... | ... | -0.000223 |
| -0.000296 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.05 | 0 | 0.05 | ... | ... | -0.000261 |
| -0.000305 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.07 | 0 | 0.07 | ... | ... | -0.000331 |
| -0.000314 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.08 | 0 | 0.08 | ... | ... | -0.000359 |
| -0.000347 | ... | ... | 3.94 | 0 | 3.94 | 1225 | 0.11 | 0 | 0.11 | ... | ... | -0.000444 |
| -0.000377 | ... | ... | 3.71 | 0 | 3.71 | 1250 | 0.13 | 0 | 0.13 | ... | ... | -0.000491 |
| -0.000426 | ... | ... | 3.49 | 0 | 3.49 | 1275 | 0.16 | -0.01 | 0.17 | ... | ... | -0.000556 |
| -0.00049 | ... | ... | 3.28 | 0 | 3.28 | 1300 | 0.20 | 0 | 0.20 | ... | ... | -0.000633 |
| -0.000548 | ... | ... | 3.08 | -0.01 | 3.07 | 1325 | 0.24 | -0.01 | 0.25 | ... | ... | -0.000698 |
| -0.000633 | ... | ... | 2.88 | 0 | 2.88 | 1350 | 0.29 | 0 | 0.29 | ... | ... | -0.000771 |
| -0.000706 | ... | ... | 2.69 | 0 | 2.69 | 1375 | 0.35 | 0 | 0.35 | ... | ... | -0.000846 |
| -0.000768 | ... | ... | 2.50 | 0 | 2.50 | 1400 | 0.41 | 0 | 0.41 | ... | ... | -0.000907 |
| -0.000846 | ... | ... | 2.33 | 0 | 2.33 | 1425 | 0.48 | 0 | 0.48 | ... | ... | -0.000968 |
| -0.000911 | ... | ... | 2.16 | 0 | 2.16 | 1450 | 0.56 | 0 | 0.56 | ... | ... | -0.001026 |
| -0.000973 | ... | ... | 2 | 0 | 2 | 1475 | 0.64 | 0 | 0.64 | ... | ... | -0.00107 |
| -0.001032 | ... | ... | 1.85 | 0 | 1.85 | 1500 | 0.73 | 0 | 0.73 | ... | ... | -0.001109 |
| -0.001086 | ... | ... | 1.71 | 0 | 1.71 | 1525 | 0.83 | 0 | 0.83 | ... | ... | -0.001143 |
| -0.001124 | ... | ... | 1.57 | 0 | 1.57 | 1550 | 0.94 | 0 | 0.94 | ... | ... | -0.001172 |
| -0.001157 | ... | ... | 1.44 | 0 | 1.44 | 1575 | 1.05 | 0 | 1.05 | ... | ... | -0.001185 |
| -0.001185 | ... | ... | 1.32 | 0 | 1.32 | 1600 | 1.18 | 0 | 1.18 | ... | ... | -0.001201 |
| -0.001206 | ... | ... | 1.21 | 0 | 1.21 | 1625 | 1.31 | 0 | 1.31 | ... | ... | -0.001202 |
| -0.001212 | ... | ... | 1.11 | -0.01 | 1.10 | 1650 | 1.44 | -0.01 | 1.45 | ... | ... | -0.001187 |
| -0.001223 | ... | ... | 1.01 | 0 | 1.01 | 1675 | 1.59 | 0 | 1.59 | ... | ... | -0.001178 |
| -0.00122 | ... | ... | 0.92 | 0 | 0.92 | 1700 | 1.74 | 0 | 1.74 | ... | ... | -0.001154 |
| -0.001203 | ... | ... | 0.83 | 0 | 0.83 | 1725 | 1.90 | 0 | 1.90 | ... | ... | -0.001128 |
| -0.001183 | ... | ... | 0.75 | 0 | 0.75 | 1750 | 2.07 | 0 | 2.07 | ... | ... | -0.001099 |
| -0.001162 | ... | ... | 0.68 | 0 | 0.68 | 1775 | 2.24 | 0 | 2.24 | ... | ... | -0.001059 |
| -0.001141 | ... | ... | 0.62 | 0 | 0.62 | 1800 | 2.41 | -0.01 | 2.42 | ... | ... | -0.001006 |
| -0.001109 | ... | ... | 0.56 | 0 | 0.56 | 1825 | 2.60 | 0 | 2.60 | ... | ... | -0.000968 |
| -0.001067 | ... | ... | 0.50 | 0 | 0.50 | 1850 | 2.79 | 0 | 2.79 | ... | ... | -0.000921 |
| -0.001028 | ... | ... | 0.45 | 0 | 0.45 | 1875 | 2.98 | 0 | 2.98 | ... | ... | -0.000865 |
| -0.000979 | ... | ... | 0.40 | 0 | 0.40 | 1900 | 3.18 | 0 | 3.18 | ... | ... | -0.000816 |
| -0.000938 | ... | ... | 0.36 | 0 | 0.36 | 1925 | 3.38 | -0.01 | 3.39 | ... | ... | -0.000759 |
| -0.000889 | ... | ... | 0.32 | 0 | 0.32 | 1950 | 3.59 | 0 | 3.59 | ... | ... | -0.000712 |
| -0.000851 | ... | ... | 0.29 | 0 | 0.29 | 1975 | 3.80 | 0 | 3.80 | ... | ... | -0.00066 |
| -0.000807 | ... | ... | 0.26 | 0 | 0.26 | 2000 | 4.02 | 0 | 4.02 | ... | ... | -0.000621 |
| -0.000757 | ... | ... | 0.23 | 0 | 0.23 | 2025 | 4.24 | 0 | 4.24 | ... | ... | -0.000579 |
| -0.000699 | ... | ... | 0.21 | -0.01 | 0.20 | 2050 | 4.46 | 0 | 4.46 | ... | ... | -0.000534 |
| -0.000661 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 4.69 | 0 | 4.69 | ... | ... | -0.000507 |
| -0.000617 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 4.92 | 0 | 4.92 | ... | ... | -0.000478 |
| -0.00057 | ... | ... | 0.14 | 0 | 0.14 | 2125 | 5.15 | 0 | 5.15 | ... | ... | -0.000448 |
| -0.000547 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 5.39 | 0 | 5.39 | ... | ... | -0.00044 |
| -0.000491 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 5.62 | 0 | 5.62 | ... | ... | -0.000407 |
| -0.000463 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.86 | 0 | 5.86 | ... | ... | -0.000398 |
| -0.000434 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000414 |
| -0.000401 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000404 |
| -0.000367 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000419 |
| -0.000329 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000435 |
| -0.000289 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.00045 |
| -0.000292 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000466 |
| -0.000247 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000481 |
| -0.000249 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000496 |
| -0.0002 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000512 |
| -0.000202 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000527 |
| -0.000147 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000542 |
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.