Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000493 | ... | ... | 13.10 | 0 | 13.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000497 | ... | ... | 12.85 | 0 | 12.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000499 | ... | ... | 12.60 | 0 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000499 | ... | ... | 12.35 | 0 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000497 | ... | ... | 12.10 | 0 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000494 | ... | ... | 11.85 | 0 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000489 | ... | ... | 11.60 | 0 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000484 | ... | ... | 11.35 | 0 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000478 | ... | ... | 11.10 | 0 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.00047 | ... | ... | 10.85 | 0 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000462 | ... | ... | 10.60 | 0 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000453 | ... | ... | 10.35 | 0 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000444 | ... | ... | 10.10 | 0 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000434 | ... | ... | 9.85 | 0 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000424 | ... | ... | 9.60 | 0 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000413 | ... | ... | 9.35 | 0 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000401 | ... | ... | 9.10 | 0 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.00039 | ... | ... | 8.85 | 0 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000377 | ... | ... | 8.60 | 0 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000365 | ... | ... | 8.35 | 0 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000352 | ... | ... | 8.10 | 0 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000339 | ... | ... | 7.85 | 0 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000326 | ... | ... | 7.60 | 0 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000313 | ... | ... | 7.35 | 0 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000299 | ... | ... | 7.10 | 0 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000285 | ... | ... | 6.85 | 0 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000271 | ... | ... | 6.60 | 0 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000257 | ... | ... | 6.35 | 0 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000243 | ... | ... | 6.10 | 0 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000228 | ... | ... | 5.85 | 0 | 5.85 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000129 |
| -0.000214 | ... | ... | 5.60 | 0 | 5.60 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000128 |
| -0.000199 | ... | ... | 5.35 | 0 | 5.35 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000174 |
| -0.000184 | ... | ... | 5.10 | 0 | 5.10 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000214 |
| -0.000169 | ... | ... | 4.85 | 0 | 4.85 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.000251 |
| -0.000154 | ... | ... | 4.60 | 0 | 4.60 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000284 |
| -0.000165 | ... | ... | 4.36 | 0 | 4.36 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.000314 |
| -0.000176 | ... | ... | 4.12 | 0 | 4.12 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.000371 |
| -0.000187 | ... | ... | 3.88 | 0 | 3.88 | 1350 | 0.11 | 0 | 0.11 | ... | ... | -0.000421 |
| -0.000245 | ... | ... | 3.66 | 0 | 3.66 | 1375 | 0.13 | 0 | 0.13 | ... | ... | -0.000466 |
| -0.000277 | ... | ... | 3.43 | 0 | 3.43 | 1400 | 0.16 | 0 | 0.16 | ... | ... | -0.000527 |
| -0.000348 | ... | ... | 3.22 | 0 | 3.22 | 1425 | 0.19 | -0.01 | 0.20 | ... | ... | -0.00058 |
| -0.00043 | ... | ... | 3.02 | 0 | 3.02 | 1450 | 0.24 | 0 | 0.24 | ... | ... | -0.000663 |
| -0.000501 | ... | ... | 2.82 | 0 | 2.82 | 1475 | 0.29 | 0 | 0.29 | ... | ... | -0.000731 |
| -0.000595 | ... | ... | 2.65 | -0.01 | 2.64 | 1500 | 0.36 | 0 | 0.36 | ... | ... | -0.000818 |
| -0.000702 | ... | ... | 2.48 | 0 | 2.48 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.000902 |
| -0.000804 | ... | ... | 2.33 | 0 | 2.33 | 1550 | 0.53 | 0 | 0.53 | ... | ... | -0.000982 |
| -0.0009 | ... | ... | 2.19 | 0 | 2.19 | 1575 | 0.63 | -0.01 | 0.64 | ... | ... | -0.001056 |
| -0.000989 | ... | ... | 2.06 | 0 | 2.06 | 1600 | 0.75 | 0 | 0.75 | ... | ... | -0.001134 |
| -0.001072 | ... | ... | 1.94 | 0 | 1.94 | 1625 | 0.87 | 0 | 0.87 | ... | ... | -0.001195 |
| -0.001138 | ... | ... | 1.82 | 0 | 1.82 | 1650 | 1 | 0 | 1 | ... | ... | -0.00125 |
| -0.001199 | ... | ... | 1.71 | 0 | 1.71 | 1675 | 1.13 | 0 | 1.13 | ... | ... | -0.00129 |
| -0.001245 | ... | ... | 1.60 | 0 | 1.60 | 1700 | 1.26 | 0 | 1.26 | ... | ... | -0.001316 |
| -0.001269 | ... | ... | 1.49 | -0.01 | 1.48 | 1725 | 1.39 | 0 | 1.39 | ... | ... | -0.001329 |
| -0.001289 | ... | ... | 1.37 | 0 | 1.37 | 1750 | 1.51 | -0.01 | 1.52 | ... | ... | -0.001321 |
| -0.001287 | ... | ... | 1.25 | 0 | 1.25 | 1775 | 1.63 | -0.01 | 1.64 | ... | ... | -0.0013 |
| -0.001264 | ... | ... | 1.12 | 0 | 1.12 | 1800 | 1.75 | -0.01 | 1.76 | ... | ... | -0.001267 |
| -0.001235 | ... | ... | 1 | 0 | 1 | 1825 | 1.87 | 0 | 1.87 | ... | ... | -0.00122 |
| -0.001182 | ... | ... | 0.87 | 0 | 0.87 | 1850 | 1.99 | 0 | 1.99 | ... | ... | -0.00116 |
| -0.001123 | ... | ... | 0.76 | -0.01 | 0.75 | 1875 | 2.11 | 0 | 2.11 | ... | ... | -0.001085 |
| -0.001069 | ... | ... | 0.65 | 0 | 0.65 | 1900 | 2.25 | 0 | 2.25 | ... | ... | -0.001016 |
| -0.000999 | ... | ... | 0.56 | -0.01 | 0.55 | 1925 | 2.40 | 0 | 2.40 | ... | ... | -0.000944 |
| -0.000936 | ... | ... | 0.48 | -0.01 | 0.47 | 1950 | 2.56 | 0 | 2.56 | ... | ... | -0.000869 |
| -0.000872 | ... | ... | 0.41 | -0.01 | 0.40 | 1975 | 2.74 | 0 | 2.74 | ... | ... | -0.000808 |
| -0.000825 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.93 | 0 | 2.93 | ... | ... | -0.00075 |
| -0.000767 | ... | ... | 0.30 | 0 | 0.30 | 2025 | 3.12 | 0 | 3.12 | ... | ... | -0.000683 |
| -0.000715 | ... | ... | 0.26 | 0 | 0.26 | 2050 | 3.33 | 0 | 3.33 | ... | ... | -0.000639 |
| -0.000654 | ... | ... | 0.23 | -0.01 | 0.22 | 2075 | 3.54 | 0 | 3.54 | ... | ... | -0.00059 |
| -0.000627 | ... | ... | 0.20 | 0 | 0.20 | 2100 | 3.76 | 0 | 3.76 | ... | ... | -0.000554 |
| -0.000571 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.99 | 0 | 3.99 | ... | ... | -0.000533 |
| -0.000533 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.22 | 0 | 4.22 | ... | ... | -0.000511 |
| -0.000517 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.45 | 0 | 4.45 | ... | ... | -0.000486 |
| -0.00047 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.69 | 0 | 4.69 | ... | ... | -0.000481 |
| -0.000448 | ... | ... | 0.11 | 0 | 0.11 | 2225 | 4.93 | 0 | 4.93 | ... | ... | -0.000476 |
| -0.000424 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 5.17 | 0 | 5.17 | ... | ... | -0.000469 |
| -0.000398 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.41 | 0 | 5.41 | ... | ... | -0.000463 |
| -0.000334 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.65 | 0 | 5.65 | ... | ... | -0.000455 |
| -0.000301 | ... | ... | 0.07 | -0.01 | 0.06 | 2325 | 5.90 | 0 | 5.90 | ... | ... | -0.00047 |
| -0.000304 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.15 | 0 | 6.15 | ... | ... | -0.000485 |
| -0.000267 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 6.40 | 0 | 6.40 | ... | ... | -0.0005 |
| -0.000227 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.65 | 0 | 6.65 | ... | ... | -0.000515 |
| -0.000229 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.90 | 0 | 6.90 | ... | ... | -0.000529 |
| -0.000185 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.15 | 0 | 7.15 | ... | ... | -0.000544 |
| -0.000186 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.40 | 0 | 7.40 | ... | ... | -0.000559 |
| -0.000136 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.65 | 0 | 7.65 | ... | ... | -0.000574 |
| -0.000137 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.90 | 0 | 7.90 | ... | ... | -0.000588 |
| -0.000138 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.15 | 0 | 8.15 | ... | ... | -0.000603 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.40 | 0 | 8.40 | ... | ... | -0.000617 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.65 | 0 | 8.65 | ... | ... | -0.000632 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.90 | 0 | 8.90 | ... | ... | -0.000646 |
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.