Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000731 | ... | ... | 12.67 | 0 | 12.67 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000734 | ... | ... | 12.42 | 0 | 12.42 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000734 | ... | ... | 12.17 | 0 | 12.17 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000733 | ... | ... | 11.92 | 0 | 11.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000729 | ... | ... | 11.67 | 0 | 11.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000724 | ... | ... | 11.42 | 0 | 11.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000717 | ... | ... | 11.17 | 0 | 11.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00071 | ... | ... | 10.92 | 0 | 10.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000701 | ... | ... | 10.67 | 0 | 10.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000691 | ... | ... | 10.42 | 0 | 10.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000681 | ... | ... | 10.17 | 0 | 10.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00067 | ... | ... | 9.92 | 0 | 9.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000658 | ... | ... | 9.67 | 0 | 9.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000645 | ... | ... | 9.42 | 0 | 9.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000632 | ... | ... | 9.17 | 0 | 9.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000618 | ... | ... | 8.92 | 0 | 8.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000604 | ... | ... | 8.67 | 0 | 8.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.00059 | ... | ... | 8.42 | 0 | 8.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000575 | ... | ... | 8.17 | 0 | 8.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00056 | ... | ... | 7.92 | 0 | 7.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000544 | ... | ... | 7.67 | 0 | 7.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000528 | ... | ... | 7.42 | 0 | 7.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000512 | ... | ... | 7.17 | 0 | 7.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000496 | ... | ... | 6.92 | 0 | 6.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00048 | ... | ... | 6.67 | 0 | 6.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000463 | ... | ... | 6.42 | 0 | 6.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000446 | ... | ... | 6.17 | 0 | 6.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000429 | ... | ... | 5.92 | 0 | 5.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000412 | ... | ... | 5.67 | 0 | 5.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000394 | ... | ... | 5.42 | 0 | 5.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000377 | ... | ... | 5.17 | 0 | 5.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000359 | ... | ... | 4.92 | 0 | 4.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000341 | ... | ... | 4.67 | 0 | 4.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000324 | ... | ... | 4.42 | 0 | 4.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000306 | ... | ... | 4.17 | 0 | 4.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000288 | ... | ... | 3.92 | 0 | 3.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00027 | ... | ... | 3.67 | 0 | 3.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000251 | ... | ... | 3.42 | 0 | 3.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000233 | ... | ... | 3.17 | 0 | 3.17 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000143 |
| -0.000247 | ... | ... | 2.93 | 0 | 2.93 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000237 |
| -0.000318 | ... | ... | 2.71 | 0 | 2.71 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.000383 |
| -0.000407 | ... | ... | 2.50 | 0 | 2.50 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.000523 |
| -0.000528 | ... | ... | 2.31 | 0 | 2.31 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.000655 |
| -0.000647 | ... | ... | 2.13 | 0 | 2.13 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.000758 |
| -0.000761 | ... | ... | 1.96 | 0 | 1.96 | 1525 | 0.33 | 0 | 0.33 | ... | ... | -0.000872 |
| -0.000851 | ... | ... | 1.79 | 0 | 1.79 | 1550 | 0.41 | 0 | 0.41 | ... | ... | -0.000957 |
| -0.000933 | ... | ... | 1.64 | -0.01 | 1.63 | 1575 | 0.49 | 0 | 0.49 | ... | ... | -0.001018 |
| -0.00102 | ... | ... | 1.49 | 0 | 1.49 | 1600 | 0.59 | 0 | 0.59 | ... | ... | -0.001083 |
| -0.001082 | ... | ... | 1.35 | 0 | 1.35 | 1625 | 0.70 | 0 | 0.70 | ... | ... | -0.001135 |
| -0.001132 | ... | ... | 1.22 | 0 | 1.22 | 1650 | 0.81 | 0 | 0.81 | ... | ... | -0.001162 |
| -0.00117 | ... | ... | 1.10 | 0 | 1.10 | 1675 | 0.93 | -0.01 | 0.94 | ... | ... | -0.001178 |
| -0.001198 | ... | ... | 0.99 | 0 | 0.99 | 1700 | 1.07 | 0 | 1.07 | ... | ... | -0.001194 |
| -0.001202 | ... | ... | 0.88 | 0 | 0.88 | 1725 | 1.21 | 0 | 1.21 | ... | ... | -0.001188 |
| -0.001209 | ... | ... | 0.79 | 0 | 0.79 | 1750 | 1.35 | 0 | 1.35 | ... | ... | -0.001159 |
| -0.001182 | ... | ... | 0.69 | 0 | 0.69 | 1775 | 1.50 | 0 | 1.50 | ... | ... | -0.001122 |
| -0.00116 | ... | ... | 0.61 | 0 | 0.61 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.001078 |
| -0.001118 | ... | ... | 0.53 | 0 | 0.53 | 1825 | 1.83 | 0 | 1.83 | ... | ... | -0.001028 |
| -0.001071 | ... | ... | 0.46 | 0 | 0.46 | 1850 | 2 | 0 | 2 | ... | ... | -0.00096 |
| -0.001022 | ... | ... | 0.40 | 0 | 0.40 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.000906 |
| -0.000956 | ... | ... | 0.34 | 0 | 0.34 | 1900 | 2.38 | 0 | 2.38 | ... | ... | -0.000838 |
| -0.000892 | ... | ... | 0.30 | -0.01 | 0.29 | 1925 | 2.57 | 0 | 2.57 | ... | ... | -0.000756 |
| -0.000834 | ... | ... | 0.25 | 0 | 0.25 | 1950 | 2.78 | 0 | 2.78 | ... | ... | -0.000701 |
| -0.000788 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 2.99 | 0 | 2.99 | ... | ... | -0.000637 |
| -0.000732 | ... | ... | 0.19 | 0 | 0.19 | 2000 | 3.20 | 0 | 3.20 | ... | ... | -0.000563 |
| -0.000666 | ... | ... | 0.16 | 0 | 0.16 | 2025 | 3.43 | 0 | 3.43 | ... | ... | -0.000533 |
| -0.00062 | ... | ... | 0.14 | 0 | 0.14 | 2050 | 3.65 | 0 | 3.65 | ... | ... | -0.000473 |
| -0.000567 | ... | ... | 0.12 | 0 | 0.12 | 2075 | 3.88 | 0 | 3.88 | ... | ... | -0.000435 |
| -0.000506 | ... | ... | 0.10 | 0 | 0.10 | 2100 | 4.12 | 0 | 4.12 | ... | ... | -0.000424 |
| -0.000477 | ... | ... | 0.09 | 0 | 0.09 | 2125 | 4.36 | 0 | 4.36 | ... | ... | -0.000412 |
| -0.000444 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 4.60 | 0 | 4.60 | ... | ... | -0.0004 |
| -0.000408 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.000387 |
| -0.000369 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.09 | 0 | 5.09 | ... | ... | -0.000405 |
| -0.000373 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 5.33 | 0 | 5.33 | ... | ... | -0.000391 |
| -0.000329 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 5.58 | 0 | 5.58 | ... | ... | -0.000409 |
| -0.00028 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.83 | 0 | 5.83 | ... | ... | -0.000427 |
| -0.000283 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.08 | 0 | 6.08 | ... | ... | -0.000445 |
| -0.000229 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.33 | 0 | 6.33 | ... | ... | -0.000463 |
| -0.00023 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.58 | 0 | 6.58 | ... | ... | -0.000481 |
| -0.000169 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.83 | 0 | 6.83 | ... | ... | -0.000499 |
| -0.00017 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.08 | 0 | 7.08 | ... | ... | -0.000516 |
| -0.000171 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.33 | 0 | 7.33 | ... | ... | -0.000534 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.58 | 0 | 7.58 | ... | ... | -0.000552 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.83 | 0 | 7.83 | ... | ... | -0.00057 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.08 | 0 | 8.08 | ... | ... | -0.000587 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.33 | 0 | 8.33 | ... | ... | -0.000605 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.58 | 0 | 8.58 | ... | ... | -0.000623 |
| -0.000057 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.83 | 0 | 8.83 | ... | ... | -0.00064 |
| -0.000057 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.08 | 0 | 9.08 | ... | ... | -0.000658 |
| -0.000058 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.33 | 0 | 9.33 | ... | ... | -0.000675 |
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.