Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001238 | ... | ... | 12.38 | 0 | 12.38 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.000122 |
| -0.001226 | ... | ... | 12.13 | 0 | 12.13 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.000121 |
| -0.001212 | ... | ... | 11.88 | 0 | 11.88 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.000121 |
| -0.001197 | ... | ... | 11.63 | 0 | 11.63 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.000121 |
| -0.001181 | ... | ... | 11.38 | 0 | 11.38 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000121 |
| -0.001163 | ... | ... | 11.13 | 0 | 11.13 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.00012 |
| -0.001144 | ... | ... | 10.88 | 0 | 10.88 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.00012 |
| -0.001125 | ... | ... | 10.63 | 0 | 10.63 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.00012 |
| -0.001104 | ... | ... | 10.38 | 0 | 10.38 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.000119 |
| -0.001083 | ... | ... | 10.13 | 0 | 10.13 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.000119 |
| -0.001061 | ... | ... | 9.88 | 0 | 9.88 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.000118 |
| -0.001039 | ... | ... | 9.63 | 0 | 9.63 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000118 |
| -0.001016 | ... | ... | 9.38 | 0 | 9.38 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000118 |
| -0.000992 | ... | ... | 9.13 | 0 | 9.13 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.000117 |
| -0.000968 | ... | ... | 8.88 | 0 | 8.88 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000117 |
| -0.000944 | ... | ... | 8.63 | 0 | 8.63 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000116 |
| -0.000919 | ... | ... | 8.38 | 0 | 8.38 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000116 |
| -0.000894 | ... | ... | 8.13 | 0 | 8.13 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000115 |
| -0.000869 | ... | ... | 7.88 | 0 | 7.88 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.000115 |
| -0.000843 | ... | ... | 7.63 | 0 | 7.63 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.000114 |
| -0.000817 | ... | ... | 7.38 | 0 | 7.38 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.000113 |
| -0.000791 | ... | ... | 7.13 | 0 | 7.13 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.000113 |
| -0.000765 | ... | ... | 6.88 | 0 | 6.88 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.000112 |
| -0.000738 | ... | ... | 6.63 | 0 | 6.63 | 1025 | ... | ... | 0.01 | ... | 0.03 | -0.000112 |
| -0.000711 | ... | ... | 6.38 | 0 | 6.38 | 1050 | ... | ... | 0.01 | ... | 0.03 | -0.000111 |
| -0.000684 | ... | ... | 6.13 | 0 | 6.13 | 1075 | ... | ... | 0.01 | ... | 0.03 | -0.00011 |
| -0.000657 | ... | ... | 5.88 | 0 | 5.88 | 1100 | ... | ... | 0.01 | ... | 0.03 | -0.000109 |
| -0.00063 | ... | ... | 5.63 | 0 | 5.63 | 1125 | ... | ... | 0.01 | ... | 0.03 | -0.000109 |
| -0.000603 | ... | ... | 5.38 | 0 | 5.38 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.000108 |
| -0.000575 | ... | ... | 5.13 | 0 | 5.13 | 1175 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.000548 | ... | ... | 4.88 | 0 | 4.88 | 1200 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.00052 | ... | ... | 4.63 | 0 | 4.63 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.000105 |
| -0.000493 | ... | ... | 4.38 | 0 | 4.38 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.000182 |
| -0.000465 | ... | ... | 4.13 | 0 | 4.13 | 1275 | ... | ... | 0.01 | ... | 0.07 | -0.00018 |
| -0.000437 | ... | ... | 3.88 | 0 | 3.88 | 1300 | ... | ... | 0.02 | ... | 0.08 | -0.000308 |
| -0.000409 | ... | ... | 3.63 | 0 | 3.63 | 1325 | ... | ... | 0.02 | ... | 0.09 | -0.000303 |
| -0.000463 | ... | ... | 3.39 | 0 | 3.39 | 1350 | ... | ... | 0.04 | ... | 0.11 | -0.000506 |
| -0.000512 | ... | ... | 3.15 | 0 | 3.15 | 1375 | ... | ... | 0.05 | 0.07 | 0.07 | -0.000586 |
| -0.000628 | ... | ... | 2.92 | 0 | 2.92 | 1400 | ... | ... | 0.07 | 0.09 | 0.09 | -0.000733 |
| -0.00073 | ... | ... | 2.70 | -0.01 | 2.69 | 1425 | ... | ... | 0.09 | 0.11 | 0.11 | -0.000856 |
| -0.000932 | ... | ... | 2.48 | 0 | 2.48 | 1450 | ... | ... | 0.12 | 0.14 | 0.14 | -0.001018 |
| -0.00105 | ... | ... | 2.28 | -0.02 | 2.26 | 1475 | ... | ... | 0.16 | 0.18 | 0.18 | -0.001201 |
| -0.001236 | ... | ... | 2.08 | -0.02 | 2.06 | 1500 | ... | ... | 0.21 | 0.23 | 0.23 | -0.001389 |
| -0.001461 | ... | ... | 1.89 | -0.01 | 1.88 | 1525 | ... | ... | 0.27 | ... | 0.41 | -0.001573 |
| -0.001668 | ... | ... | 1.72 | -0.01 | 1.71 | 1550 | ... | ... | 0.35 | 0.37 | 0.37 | -0.001776 |
| -0.001852 | ... | ... | 1.55 | 0 | 1.55 | 1575 | ... | ... | 0.44 | 0.45 | 0.45 | -0.001953 |
| -0.002037 | ... | ... | 1.40 | 0.01 | 1.41 | 1600 | ... | ... | 0.54 | ... | 0.71 | -0.0021 |
| -0.002165 | ... | ... | 1.26 | 0.01 | 1.27 | 1625 | ... | ... | 0.65 | 0.66 | 0.66 | -0.002218 |
| -0.002264 | 1.08 | 1.08 | 1.14 | ... | ... | 1650 | ... | ... | 0.76 | 0.78 | 0.78 | -0.002281 |
| -0.00231 | 0.96 | 0.96 | 1.01 | ... | ... | 1675 | ... | ... | 0.88 | 0.90 | 0.90 | -0.002316 |
| -0.002329 | 0.85 | 0.85 | 0.89 | ... | ... | 1700 | ... | ... | 1.01 | 1.03 | 1.03 | -0.002323 |
| -0.002322 | 0.75 | 0.75 | 0.78 | ... | ... | 1725 | ... | ... | 1.15 | 1.18 | 1.18 | -0.002305 |
| -0.002289 | 0.66 | 0.66 | 0.68 | ... | ... | 1750 | ... | ... | 1.29 | 1.34 | 1.34 | -0.002236 |
| -0.002261 | 0.58 | 0.58 | 0.60 | ... | ... | 1775 | 1.45 | 0 | 1.45 | ... | ... | -0.002171 |
| -0.00219 | 0.50 | 0.50 | 0.52 | ... | ... | 1800 | 1.62 | -0.01 | 1.63 | ... | ... | -0.002089 |
| -0.002137 | 0.43 | 0.43 | 0.46 | ... | ... | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.002027 |
| -0.002047 | 0.38 | 0.38 | 0.40 | ... | ... | 1850 | 2 | 0 | 2 | ... | ... | -0.001932 |
| -0.001959 | 0.32 | 0.32 | 0.35 | ... | ... | 1875 | 2.20 | 0 | 2.20 | ... | ... | -0.00184 |
| -0.00188 | 0.28 | 0.28 | 0.31 | ... | ... | 1900 | 2.40 | 0 | 2.40 | ... | ... | -0.00172 |
| -0.001775 | ... | 0.36 | 0.27 | ... | ... | 1925 | 2.61 | 0 | 2.61 | ... | ... | -0.001615 |
| -0.001691 | ... | 0.32 | 0.24 | ... | ... | 1950 | 2.82 | 0 | 2.82 | ... | ... | -0.001487 |
| -0.001536 | ... | 0.28 | 0.20 | ... | ... | 1975 | 3.04 | 0 | 3.04 | ... | ... | -0.001387 |
| -0.001465 | ... | 0.25 | 0.18 | ... | ... | 2000 | 3.26 | 0 | 3.26 | ... | ... | -0.001271 |
| -0.00132 | ... | 0.23 | 0.15 | ... | ... | 2025 | 3.48 | 0 | 3.48 | ... | ... | -0.001138 |
| -0.001219 | ... | 0.21 | 0.13 | ... | ... | 2050 | 3.71 | 0 | 3.71 | ... | ... | -0.001051 |
| -0.001102 | 0.11 | 0.11 | 0.11 | ... | ... | 2075 | 3.94 | 0 | 3.94 | ... | ... | -0.000954 |
| -0.001047 | 0.10 | 0.10 | 0.10 | ... | ... | 2100 | 4.17 | -0.01 | 4.18 | ... | ... | -0.000847 |
| -0.000904 | 0.09 | 0.09 | 0.08 | ... | ... | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.000805 |
| -0.000831 | 0.08 | 0.08 | 0.07 | ... | ... | 2150 | 4.65 | 0 | 4.65 | ... | ... | -0.000759 |
| -0.000751 | 0.08 | 0.08 | 0.06 | ... | ... | 2175 | 4.89 | 0 | 4.89 | ... | ... | -0.00071 |
| -0.000663 | 0.07 | 0.07 | 0.05 | ... | ... | 2200 | 5.13 | 0 | 5.13 | ... | ... | -0.000659 |
| -0.00067 | ... | 0.12 | 0.05 | ... | ... | 2225 | 5.38 | 0 | 5.38 | ... | ... | -0.000687 |
| -0.000571 | ... | 0.11 | 0.04 | ... | ... | 2250 | 5.62 | 0 | 5.62 | ... | ... | -0.000632 |
| -0.000577 | ... | 0.10 | 0.04 | ... | ... | 2275 | 5.87 | 0 | 5.87 | ... | ... | -0.00066 |
| -0.000466 | ... | 0.09 | 0.03 | ... | ... | 2300 | 6.12 | 0 | 6.12 | ... | ... | -0.000688 |
| -0.00047 | ... | 0.09 | 0.03 | ... | ... | 2325 | 6.37 | 0 | 6.37 | ... | ... | -0.000716 |
| -0.000474 | ... | 0.08 | 0.03 | ... | ... | 2350 | 6.62 | 0 | 6.62 | ... | ... | -0.000744 |
| -0.000347 | ... | 0.08 | 0.02 | ... | ... | 2375 | 6.87 | 0 | 6.87 | ... | ... | -0.000771 |
| -0.00035 | ... | 0.07 | 0.02 | ... | ... | 2400 | 7.12 | 0 | 7.12 | ... | ... | -0.000799 |
| -0.000352 | ... | 0.07 | 0.02 | ... | ... | 2425 | 7.37 | 0 | 7.37 | ... | ... | -0.000827 |
| -0.000354 | ... | 0.07 | 0.02 | ... | ... | 2450 | 7.62 | 0 | 7.62 | ... | ... | -0.000854 |
| -0.000204 | ... | 0.06 | 0.01 | ... | ... | 2475 | 7.87 | 0 | 7.87 | ... | ... | -0.000882 |
| -0.000205 | ... | 0.06 | 0.01 | ... | ... | 2500 | 8.12 | 0 | 8.12 | ... | ... | -0.00091 |
| -0.000206 | ... | 0.06 | 0.01 | ... | ... | 2525 | 8.37 | 0 | 8.37 | ... | ... | -0.000937 |
| -0.000207 | ... | 0.06 | 0.01 | ... | ... | 2550 | 8.62 | 0 | 8.62 | ... | ... | -0.000965 |
| -0.000208 | ... | 0.05 | 0.01 | ... | ... | 2575 | 8.87 | 0 | 8.87 | ... | ... | -0.000992 |
| -0.000209 | ... | 0.05 | 0.01 | ... | ... | 2600 | 9.12 | 0 | 9.12 | ... | ... | -0.001019 |
| -0.00021 | ... | 0.05 | 0.01 | ... | ... | 2625 | 9.37 | 0 | 9.37 | ... | ... | -0.001047 |
| -0.000211 | ... | 0.05 | 0.01 | ... | ... | 2650 | 9.62 | 0 | 9.62 | ... | ... | -0.001074 |
| -0.000119 | ... | 0.05 | 0.01 | ... | ... | 2675 | 9.87 | 0 | 9.87 | ... | ... | -0.001101 |
| -0.00012 | ... | 0.05 | 0.01 | ... | ... | 2700 | 10.12 | 0 | 10.12 | ... | ... | -0.001129 |
| -0.00012 | ... | ... | 0.01 | ... | ... | 2725 | 10.37 | 0 | 10.37 | ... | ... | -0.001156 |
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.