Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00069 | ... | ... | 12.70 | 0 | 12.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000693 | ... | ... | 12.45 | 0 | 12.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000693 | ... | ... | 12.20 | 0 | 12.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000692 | ... | ... | 11.95 | 0 | 11.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000689 | ... | ... | 11.70 | 0 | 11.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000684 | ... | ... | 11.45 | 0 | 11.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000678 | ... | ... | 11.20 | 0 | 11.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000671 | ... | ... | 10.95 | 0 | 10.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000663 | ... | ... | 10.70 | 0 | 10.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000654 | ... | ... | 10.45 | 0 | 10.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000644 | ... | ... | 10.20 | 0 | 10.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000634 | ... | ... | 9.95 | 0 | 9.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000623 | ... | ... | 9.70 | 0 | 9.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000611 | ... | ... | 9.45 | 0 | 9.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000599 | ... | ... | 9.20 | 0 | 9.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000586 | ... | ... | 8.95 | 0 | 8.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000573 | ... | ... | 8.70 | 0 | 8.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000559 | ... | ... | 8.45 | 0 | 8.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000545 | ... | ... | 8.20 | 0 | 8.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000531 | ... | ... | 7.95 | 0 | 7.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000516 | ... | ... | 7.70 | 0 | 7.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000501 | ... | ... | 7.45 | 0 | 7.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000486 | ... | ... | 7.20 | 0 | 7.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000471 | ... | ... | 6.95 | 0 | 6.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000455 | ... | ... | 6.70 | 0 | 6.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000439 | ... | ... | 6.45 | 0 | 6.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000423 | ... | ... | 6.20 | 0 | 6.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000407 | ... | ... | 5.95 | 0 | 5.95 | 1100 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000089 |
| -0.000391 | ... | ... | 5.70 | 0 | 5.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000375 | ... | ... | 5.45 | 0 | 5.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000358 | ... | ... | 5.20 | 0 | 5.20 | 1175 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00015 |
| -0.000341 | ... | ... | 4.95 | 0 | 4.95 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000148 |
| -0.000325 | ... | ... | 4.70 | 0 | 4.70 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000201 |
| -0.000308 | ... | ... | 4.45 | 0 | 4.45 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.000247 |
| -0.000291 | ... | ... | 4.20 | 0 | 4.20 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.000288 |
| -0.000304 | ... | ... | 3.96 | 0 | 3.96 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.000364 |
| -0.000344 | ... | ... | 3.73 | 0 | 3.73 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.000429 |
| -0.000382 | ... | ... | 3.50 | 0 | 3.50 | 1350 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000517 |
| -0.000442 | ... | ... | 3.28 | 0 | 3.28 | 1375 | 0.14 | 0 | 0.14 | ... | ... | -0.000563 |
| -0.000519 | ... | ... | 3.06 | 0.01 | 3.07 | 1400 | 0.18 | 0.01 | 0.17 | ... | ... | -0.000654 |
| -0.000586 | ... | ... | 2.85 | 0.01 | 2.86 | 1425 | 0.22 | 0.01 | 0.21 | ... | ... | -0.00073 |
| -0.000665 | ... | ... | 2.65 | 0.01 | 2.66 | 1450 | 0.27 | 0.01 | 0.26 | ... | ... | -0.000812 |
| -0.000749 | ... | ... | 2.46 | 0.01 | 2.47 | 1475 | 0.32 | 0.01 | 0.31 | ... | ... | -0.000879 |
| -0.000836 | ... | ... | 2.28 | 0.01 | 2.29 | 1500 | 0.39 | 0.01 | 0.38 | ... | ... | -0.000965 |
| -0.000922 | ... | ... | 2.11 | 0.01 | 2.12 | 1525 | 0.46 | 0.01 | 0.45 | ... | ... | -0.001031 |
| -0.001004 | ... | ... | 1.95 | 0.01 | 1.96 | 1550 | 0.54 | 0 | 0.54 | ... | ... | -0.001093 |
| -0.001068 | ... | ... | 1.80 | 0 | 1.80 | 1575 | 0.63 | 0 | 0.63 | ... | ... | -0.00115 |
| -0.001138 | ... | ... | 1.66 | 0 | 1.66 | 1600 | 0.73 | -0.01 | 0.74 | ... | ... | -0.001199 |
| -0.001188 | ... | ... | 1.53 | -0.01 | 1.52 | 1625 | 0.84 | -0.01 | 0.85 | ... | ... | -0.00124 |
| -0.001232 | ... | ... | 1.40 | -0.01 | 1.39 | 1650 | 0.96 | 0 | 0.96 | ... | ... | -0.001273 |
| -0.001267 | ... | ... | 1.28 | -0.01 | 1.27 | 1675 | 1.08 | -0.01 | 1.09 | ... | ... | -0.001286 |
| -0.001294 | ... | ... | 1.16 | 0 | 1.16 | 1700 | 1.20 | -0.01 | 1.21 | ... | ... | -0.001281 |
| -0.001303 | ... | ... | 1.05 | 0 | 1.05 | 1725 | 1.34 | -0.01 | 1.35 | ... | ... | -0.001279 |
| -0.001294 | ... | ... | 0.95 | -0.01 | 0.94 | 1750 | 1.48 | -0.01 | 1.49 | ... | ... | -0.00126 |
| -0.00129 | ... | ... | 0.85 | 0 | 0.85 | 1775 | 1.63 | 0 | 1.63 | ... | ... | -0.001234 |
| -0.001268 | ... | ... | 0.76 | 0 | 0.76 | 1800 | 1.78 | 0 | 1.78 | ... | ... | -0.001191 |
| -0.001229 | ... | ... | 0.68 | -0.01 | 0.67 | 1825 | 1.94 | 0 | 1.94 | ... | ... | -0.001144 |
| -0.0012 | ... | ... | 0.60 | 0 | 0.60 | 1850 | 2.11 | 0 | 2.11 | ... | ... | -0.001094 |
| -0.001156 | ... | ... | 0.53 | 0 | 0.53 | 1875 | 2.29 | 0 | 2.29 | ... | ... | -0.001043 |
| -0.001112 | ... | ... | 0.47 | 0 | 0.47 | 1900 | 2.47 | 0 | 2.47 | ... | ... | -0.000979 |
| -0.00107 | ... | ... | 0.41 | 0.01 | 0.42 | 1925 | 2.66 | 0 | 2.66 | ... | ... | -0.000918 |
| -0.001017 | ... | ... | 0.36 | 0.01 | 0.37 | 1950 | 2.86 | 0.01 | 2.85 | ... | ... | -0.000863 |
| -0.000952 | ... | ... | 0.32 | 0 | 0.32 | 1975 | 3.06 | 0 | 3.06 | ... | ... | -0.000799 |
| -0.000894 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 3.27 | 0.01 | 3.26 | ... | ... | -0.000745 |
| -0.000849 | ... | ... | 0.25 | 0 | 0.25 | 2025 | 3.48 | 0 | 3.48 | ... | ... | -0.000683 |
| -0.000796 | ... | ... | 0.22 | 0 | 0.22 | 2050 | 3.70 | 0 | 3.70 | ... | ... | -0.000637 |
| -0.000734 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 3.92 | 0 | 3.92 | ... | ... | -0.000586 |
| -0.000693 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 4.14 | 0 | 4.14 | ... | ... | -0.000531 |
| -0.000645 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 4.37 | 0 | 4.37 | ... | ... | -0.000497 |
| -0.000592 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 4.60 | 0 | 4.60 | ... | ... | -0.00046 |
| -0.000533 | ... | ... | 0.11 | 0 | 0.11 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.00045 |
| -0.000505 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 5.07 | 0 | 5.07 | ... | ... | -0.00041 |
| -0.000473 | ... | ... | 0.08 | 0.01 | 0.09 | 2225 | 5.31 | 0 | 5.31 | ... | ... | -0.000397 |
| -0.000398 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 5.56 | 0 | 5.56 | ... | ... | -0.000414 |
| -0.000358 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.80 | 0 | 5.80 | ... | ... | -0.000402 |
| -0.000362 | ... | ... | 0.05 | 0.01 | 0.06 | 2300 | 6.05 | 0 | 6.05 | ... | ... | -0.000419 |
| -0.000318 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.30 | 0 | 6.30 | ... | ... | -0.000436 |
| -0.000271 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.55 | 0 | 6.55 | ... | ... | -0.000452 |
| -0.000273 | ... | ... | 0.03 | 0.01 | 0.04 | 2375 | 6.80 | 0 | 6.80 | ... | ... | -0.000469 |
| -0.00022 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.05 | 0 | 7.05 | ... | ... | -0.000486 |
| -0.000222 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 7.30 | 0 | 7.30 | ... | ... | -0.000503 |
| -0.000162 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.55 | 0 | 7.55 | ... | ... | -0.00052 |
| -0.000163 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.80 | 0 | 7.80 | ... | ... | -0.000537 |
| -0.000164 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 8.05 | 0 | 8.05 | ... | ... | -0.000553 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.30 | 0 | 8.30 | ... | ... | -0.00057 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.55 | 0 | 8.55 | ... | ... | -0.000587 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.80 | 0 | 8.80 | ... | ... | -0.000603 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.05 | 0 | 9.05 | ... | ... | -0.00062 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.30 | 0 | 9.30 | ... | ... | -0.000636 |
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.