Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000697 | ... | ... | 12.65 | 0 | 12.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000699 | ... | ... | 12.40 | 0 | 12.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000699 | ... | ... | 12.15 | 0 | 12.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000697 | ... | ... | 11.90 | 0 | 11.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000694 | ... | ... | 11.65 | 0 | 11.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000689 | ... | ... | 11.40 | 0 | 11.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000682 | ... | ... | 11.15 | 0 | 11.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000675 | ... | ... | 10.90 | 0 | 10.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000667 | ... | ... | 10.65 | 0 | 10.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000658 | ... | ... | 10.40 | 0 | 10.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000648 | ... | ... | 10.15 | 0 | 10.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000637 | ... | ... | 9.90 | 0 | 9.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000625 | ... | ... | 9.65 | 0 | 9.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000614 | ... | ... | 9.40 | 0 | 9.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000601 | ... | ... | 9.15 | 0 | 9.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000588 | ... | ... | 8.90 | 0 | 8.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000575 | ... | ... | 8.65 | 0 | 8.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000561 | ... | ... | 8.40 | 0 | 8.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000547 | ... | ... | 8.15 | 0 | 8.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000532 | ... | ... | 7.90 | 0 | 7.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000518 | ... | ... | 7.65 | 0 | 7.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000502 | ... | ... | 7.40 | 0 | 7.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000487 | ... | ... | 7.15 | 0 | 7.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000472 | ... | ... | 6.90 | 0 | 6.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000456 | ... | ... | 6.65 | 0 | 6.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00044 | ... | ... | 6.40 | 0 | 6.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000424 | ... | ... | 6.15 | 0 | 6.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000408 | ... | ... | 5.90 | 0 | 5.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000391 | ... | ... | 5.65 | 0 | 5.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000375 | ... | ... | 5.40 | 0 | 5.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000358 | ... | ... | 5.15 | 0 | 5.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000341 | ... | ... | 4.90 | 0 | 4.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000324 | ... | ... | 4.65 | 0 | 4.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000307 | ... | ... | 4.40 | 0 | 4.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.00029 | ... | ... | 4.15 | 0 | 4.15 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000142 |
| -0.000273 | ... | ... | 3.90 | 0 | 3.90 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000191 |
| -0.000256 | ... | ... | 3.65 | 0 | 3.65 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000234 |
| -0.000268 | ... | ... | 3.41 | 0 | 3.41 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.00031 |
| -0.000306 | ... | ... | 3.18 | 0 | 3.18 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000374 |
| -0.000341 | ... | ... | 2.95 | 0 | 2.95 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.000458 |
| -0.000421 | ... | ... | 2.74 | 0 | 2.74 | 1450 | 0.15 | 0 | 0.15 | ... | ... | -0.000553 |
| -0.000511 | ... | ... | 2.54 | 0 | 2.54 | 1475 | 0.20 | 0.01 | 0.19 | ... | ... | -0.000653 |
| -0.000607 | ... | ... | 2.35 | 0 | 2.35 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.000733 |
| -0.000703 | ... | ... | 2.17 | 0 | 2.17 | 1525 | 0.32 | 0 | 0.32 | ... | ... | -0.00083 |
| -0.000797 | ... | ... | 2 | 0 | 2 | 1550 | 0.39 | 0 | 0.39 | ... | ... | -0.000905 |
| -0.000885 | ... | ... | 1.84 | 0 | 1.84 | 1575 | 0.48 | 0 | 0.48 | ... | ... | -0.000988 |
| -0.000966 | ... | ... | 1.69 | 0 | 1.69 | 1600 | 0.57 | 0 | 0.57 | ... | ... | -0.001048 |
| -0.001038 | ... | ... | 1.55 | 0 | 1.55 | 1625 | 0.67 | 0 | 0.67 | ... | ... | -0.001099 |
| -0.001089 | ... | ... | 1.41 | 0 | 1.41 | 1650 | 0.77 | -0.01 | 0.78 | ... | ... | -0.001129 |
| -0.001121 | ... | ... | 1.28 | -0.01 | 1.27 | 1675 | 0.88 | -0.01 | 0.89 | ... | ... | -0.001149 |
| -0.001154 | ... | ... | 1.15 | 0 | 1.15 | 1700 | 1 | 0 | 1 | ... | ... | -0.001161 |
| -0.001167 | ... | ... | 1.03 | 0 | 1.03 | 1725 | 1.12 | 0 | 1.12 | ... | ... | -0.001152 |
| -0.00116 | ... | ... | 0.91 | 0 | 0.91 | 1750 | 1.25 | 0 | 1.25 | ... | ... | -0.001133 |
| -0.001144 | ... | ... | 0.81 | -0.01 | 0.80 | 1775 | 1.39 | 0 | 1.39 | ... | ... | -0.001106 |
| -0.001118 | ... | ... | 0.71 | -0.01 | 0.70 | 1800 | 1.53 | 0 | 1.53 | ... | ... | -0.00106 |
| -0.001085 | ... | ... | 0.61 | 0 | 0.61 | 1825 | 1.68 | -0.01 | 1.69 | ... | ... | -0.001005 |
| -0.001046 | ... | ... | 0.53 | 0 | 0.53 | 1850 | 1.85 | 0 | 1.85 | ... | ... | -0.000958 |
| -0.001002 | ... | ... | 0.46 | 0 | 0.46 | 1875 | 2.02 | 0 | 2.02 | ... | ... | -0.000894 |
| -0.00094 | ... | ... | 0.39 | 0 | 0.39 | 1900 | 2.20 | 0 | 2.20 | ... | ... | -0.000828 |
| -0.000894 | ... | ... | 0.34 | 0 | 0.34 | 1925 | 2.39 | 0 | 2.39 | ... | ... | -0.000763 |
| -0.000834 | ... | ... | 0.29 | 0 | 0.29 | 1950 | 2.58 | -0.01 | 2.59 | ... | ... | -0.000685 |
| -0.00078 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 2.79 | 0 | 2.79 | ... | ... | -0.000633 |
| -0.000713 | ... | ... | 0.21 | 0 | 0.21 | 2000 | 3 | 0 | 3 | ... | ... | -0.000572 |
| -0.000659 | ... | ... | 0.18 | 0 | 0.18 | 2025 | 3.22 | 0 | 3.22 | ... | ... | -0.000527 |
| -0.000622 | ... | ... | 0.16 | 0 | 0.16 | 2050 | 3.44 | 0 | 3.44 | ... | ... | -0.000475 |
| -0.000549 | ... | ... | 0.13 | 0 | 0.13 | 2075 | 3.67 | 0 | 3.67 | ... | ... | -0.000444 |
| -0.000497 | ... | ... | 0.12 | -0.01 | 0.11 | 2100 | 3.90 | 0 | 3.90 | ... | ... | -0.00041 |
| -0.000473 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 4.13 | 0 | 4.13 | ... | ... | -0.000373 |
| -0.000409 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 4.37 | 0 | 4.37 | ... | ... | -0.000363 |
| -0.000376 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 4.61 | 0 | 4.61 | ... | ... | -0.000352 |
| -0.00034 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 4.85 | 0 | 4.85 | ... | ... | -0.00034 |
| -0.0003 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 5.10 | 0 | 5.10 | ... | ... | -0.000357 |
| -0.000256 | ... | ... | 0.04 | 0 | 0.04 | 2250 | 5.35 | 0 | 5.35 | ... | ... | -0.000374 |
| -0.000259 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.60 | 0 | 5.60 | ... | ... | -0.000391 |
| -0.00021 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 5.85 | 0 | 5.85 | ... | ... | -0.000409 |
| -0.000212 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.10 | 0 | 6.10 | ... | ... | -0.000426 |
| -0.000155 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 6.35 | 0 | 6.35 | ... | ... | -0.000443 |
| -0.000156 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.60 | 0 | 6.60 | ... | ... | -0.00046 |
| -0.000158 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.85 | 0 | 6.85 | ... | ... | -0.000477 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.10 | 0 | 7.10 | ... | ... | -0.000494 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.35 | 0 | 7.35 | ... | ... | -0.000511 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.60 | 0 | 7.60 | ... | ... | -0.000528 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.85 | 0 | 7.85 | ... | ... | -0.000545 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.10 | 0 | 8.10 | ... | ... | -0.000561 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.35 | 0 | 8.35 | ... | ... | -0.000578 |
| -0.000053 | ... | ... | 0.01 | -0.01 | 0.01 | 2575 | 8.60 | 0 | 8.60 | ... | ... | -0.000595 |
| -0.000053 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.85 | 0 | 8.85 | ... | ... | -0.000612 |
| -0.000054 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.10 | 0 | 9.10 | ... | ... | -0.000628 |
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.