Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00057 | ... | ... | 13.05 | 0 | 13.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000578 | ... | ... | 12.80 | 0 | 12.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000582 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000585 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000586 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000585 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000583 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.00058 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000575 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000569 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000563 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000555 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000547 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000538 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000529 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000519 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000509 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000498 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000487 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000475 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000463 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000451 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000438 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000426 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000413 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000399 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000386 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000042 |
| -0.000372 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000359 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000345 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000072 |
| -0.000331 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000125 |
| -0.000316 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000169 |
| -0.000302 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000167 |
| -0.000288 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000206 |
| -0.000273 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000276 |
| -0.000281 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000305 |
| -0.000289 | ... | ... | 4.08 | -0.01 | 4.07 | 1325 | 0.09 | -0.01 | 0.10 | ... | ... | -0.00036 |
| -0.000318 | ... | ... | 3.85 | -0.01 | 3.84 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.000435 |
| -0.000365 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.14 | -0.01 | 0.15 | ... | ... | -0.000475 |
| -0.000408 | ... | ... | 3.41 | -0.01 | 3.40 | 1400 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000532 |
| -0.000464 | ... | ... | 3.20 | -0.01 | 3.19 | 1425 | 0.21 | -0.01 | 0.22 | ... | ... | -0.0006 |
| -0.000532 | ... | ... | 3 | -0.01 | 2.99 | 1450 | 0.26 | -0.01 | 0.27 | ... | ... | -0.000675 |
| -0.00059 | ... | ... | 2.80 | -0.01 | 2.79 | 1475 | 0.31 | -0.01 | 0.32 | ... | ... | -0.000737 |
| -0.000669 | ... | ... | 2.62 | -0.01 | 2.61 | 1500 | 0.37 | -0.01 | 0.38 | ... | ... | -0.000801 |
| -0.000735 | ... | ... | 2.44 | -0.01 | 2.43 | 1525 | 0.44 | -0.01 | 0.45 | ... | ... | -0.000866 |
| -0.000814 | ... | ... | 2.28 | -0.01 | 2.27 | 1550 | 0.52 | -0.01 | 0.53 | ... | ... | -0.000929 |
| -0.000879 | ... | ... | 2.12 | -0.01 | 2.11 | 1575 | 0.60 | -0.01 | 0.61 | ... | ... | -0.000976 |
| -0.000941 | ... | ... | 1.97 | -0.01 | 1.96 | 1600 | 0.70 | -0.01 | 0.71 | ... | ... | -0.00103 |
| -0.000998 | ... | ... | 1.83 | -0.01 | 1.82 | 1625 | 0.80 | -0.01 | 0.81 | ... | ... | -0.001069 |
| -0.001051 | ... | ... | 1.69 | 0 | 1.69 | 1650 | 0.91 | 0 | 0.91 | ... | ... | -0.001103 |
| -0.001089 | ... | ... | 1.56 | 0 | 1.56 | 1675 | 1.03 | 0 | 1.03 | ... | ... | -0.001131 |
| -0.001122 | ... | ... | 1.44 | 0 | 1.44 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.001144 |
| -0.001142 | ... | ... | 1.32 | 0 | 1.32 | 1725 | 1.28 | 0.01 | 1.27 | ... | ... | -0.001153 |
| -0.001157 | ... | ... | 1.21 | 0 | 1.21 | 1750 | 1.41 | 0.01 | 1.40 | ... | ... | -0.001148 |
| -0.001158 | ... | ... | 1.10 | 0 | 1.10 | 1775 | 1.54 | 0 | 1.54 | ... | ... | -0.001129 |
| -0.001155 | ... | ... | 1 | 0 | 1 | 1800 | 1.68 | 0 | 1.68 | ... | ... | -0.001107 |
| -0.001148 | ... | ... | 0.91 | 0 | 0.91 | 1825 | 1.83 | 0 | 1.83 | ... | ... | -0.001081 |
| -0.001128 | ... | ... | 0.82 | 0 | 0.82 | 1850 | 1.98 | 0 | 1.98 | ... | ... | -0.001042 |
| -0.001096 | ... | ... | 0.74 | -0.01 | 0.73 | 1875 | 2.14 | -0.01 | 2.15 | ... | ... | -0.001001 |
| -0.001073 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 2.31 | 0 | 2.31 | ... | ... | -0.00096 |
| -0.001038 | ... | ... | 0.60 | -0.01 | 0.59 | 1925 | 2.49 | 0 | 2.49 | ... | ... | -0.000919 |
| -0.001004 | ... | ... | 0.53 | 0 | 0.53 | 1950 | 2.67 | 0 | 2.67 | ... | ... | -0.000868 |
| -0.000974 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.86 | 0 | 2.86 | ... | ... | -0.000821 |
| -0.000934 | ... | ... | 0.43 | 0 | 0.43 | 2000 | 3.06 | 0 | 3.06 | ... | ... | -0.00078 |
| -0.000901 | ... | ... | 0.38 | 0.01 | 0.39 | 2025 | 3.26 | 0 | 3.26 | ... | ... | -0.000731 |
| -0.000861 | ... | ... | 0.34 | 0.01 | 0.35 | 2050 | 3.46 | 0 | 3.46 | ... | ... | -0.000677 |
| -0.000813 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 3.67 | 0 | 3.67 | ... | ... | -0.000631 |
| -0.000776 | ... | ... | 0.28 | 0 | 0.28 | 2100 | 3.89 | 0.01 | 3.88 | ... | ... | -0.000599 |
| -0.000734 | ... | ... | 0.25 | 0 | 0.25 | 2125 | 4.10 | 0 | 4.10 | ... | ... | -0.000545 |
| -0.000685 | ... | ... | 0.22 | 0 | 0.22 | 2150 | 4.32 | 0 | 4.32 | ... | ... | -0.000505 |
| -0.000652 | ... | ... | 0.20 | 0 | 0.20 | 2175 | 4.55 | 0 | 4.55 | ... | ... | -0.000481 |
| -0.000592 | ... | ... | 0.18 | -0.01 | 0.17 | 2200 | 4.78 | 0 | 4.78 | ... | ... | -0.000457 |
| -0.000575 | ... | ... | 0.16 | 0 | 0.16 | 2225 | 5.01 | 0 | 5.01 | ... | ... | -0.00043 |
| -0.000531 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 5.24 | 0 | 5.24 | ... | ... | -0.000403 |
| -0.000481 | ... | ... | 0.13 | -0.01 | 0.12 | 2275 | 5.48 | 0 | 5.48 | ... | ... | -0.000395 |
| -0.000457 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 5.72 | 0 | 5.72 | ... | ... | -0.000388 |
| -0.000431 | ... | ... | 0.10 | 0 | 0.10 | 2325 | 5.96 | 0 | 5.96 | ... | ... | -0.00038 |
| -0.000404 | ... | ... | 0.09 | 0 | 0.09 | 2350 | 6.20 | -0.01 | 6.21 | ... | ... | -0.000372 |
| -0.000374 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.000387 |
| -0.000341 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.000401 |
| -0.000306 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.000416 |
| -0.000269 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.00043 |
| -0.000271 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.000445 |
| -0.00023 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.000459 |
| -0.000232 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.000474 |
| -0.000186 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.000488 |
| -0.000187 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.000503 |
| -0.000189 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.000517 |
| -0.000137 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.000531 |
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.