Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0006 | ... | ... | 12.56 | 0 | 12.56 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000605 | ... | ... | 12.31 | 0 | 12.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000607 | ... | ... | 12.06 | 0 | 12.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000607 | ... | ... | 11.81 | 0 | 11.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000606 | ... | ... | 11.56 | 0 | 11.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000603 | ... | ... | 11.31 | 0 | 11.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000599 | ... | ... | 11.06 | 0 | 11.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000594 | ... | ... | 10.81 | 0 | 10.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000588 | ... | ... | 10.56 | 0 | 10.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00058 | ... | ... | 10.31 | 0 | 10.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000572 | ... | ... | 10.06 | 0 | 10.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000564 | ... | ... | 9.81 | 0 | 9.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000554 | ... | ... | 9.56 | 0 | 9.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000544 | ... | ... | 9.31 | 0 | 9.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000533 | ... | ... | 9.06 | 0 | 9.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000522 | ... | ... | 8.81 | 0 | 8.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000511 | ... | ... | 8.56 | 0 | 8.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000499 | ... | ... | 8.31 | 0 | 8.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000486 | ... | ... | 8.06 | 0 | 8.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000474 | ... | ... | 7.81 | 0 | 7.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000461 | ... | ... | 7.56 | 0 | 7.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000447 | ... | ... | 7.31 | 0 | 7.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000434 | ... | ... | 7.06 | 0 | 7.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.00042 | ... | ... | 6.81 | 0 | 6.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000406 | ... | ... | 6.56 | 0 | 6.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000392 | ... | ... | 6.31 | 0 | 6.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000377 | ... | ... | 6.06 | 0 | 6.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000363 | ... | ... | 5.81 | 0 | 5.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000348 | ... | ... | 5.56 | 0 | 5.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000333 | ... | ... | 5.31 | 0 | 5.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000318 | ... | ... | 5.06 | 0 | 5.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000303 | ... | ... | 4.81 | 0 | 4.81 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000127 |
| -0.000288 | ... | ... | 4.56 | 0 | 4.56 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000172 |
| -0.000272 | ... | ... | 4.31 | 0 | 4.31 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000211 |
| -0.000257 | ... | ... | 4.06 | 0 | 4.06 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000246 |
| -0.000265 | ... | ... | 3.82 | 0 | 3.82 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000277 |
| -0.000273 | ... | ... | 3.58 | 0 | 3.58 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.000336 |
| -0.000303 | ... | ... | 3.35 | 0 | 3.35 | 1375 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000386 |
| -0.000351 | ... | ... | 3.13 | 0 | 3.13 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.000454 |
| -0.000395 | ... | ... | 2.91 | 0 | 2.91 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.000532 |
| -0.00047 | ... | ... | 2.71 | 0 | 2.71 | 1450 | 0.21 | 0 | 0.21 | ... | ... | -0.000597 |
| -0.000534 | ... | ... | 2.51 | 0 | 2.51 | 1475 | 0.26 | 0 | 0.26 | ... | ... | -0.000666 |
| -0.000604 | ... | ... | 2.32 | 0 | 2.32 | 1500 | 0.32 | 0 | 0.32 | ... | ... | -0.000737 |
| -0.000689 | ... | ... | 2.15 | 0 | 2.15 | 1525 | 0.39 | 0 | 0.39 | ... | ... | -0.000806 |
| -0.000758 | ... | ... | 1.98 | 0 | 1.98 | 1550 | 0.46 | -0.01 | 0.47 | ... | ... | -0.000858 |
| -0.000824 | ... | ... | 1.83 | -0.01 | 1.82 | 1575 | 0.55 | 0 | 0.55 | ... | ... | -0.000917 |
| -0.000895 | ... | ... | 1.68 | 0 | 1.68 | 1600 | 0.65 | 0 | 0.65 | ... | ... | -0.000969 |
| -0.000949 | ... | ... | 1.54 | 0 | 1.54 | 1625 | 0.76 | 0 | 0.76 | ... | ... | -0.001013 |
| -0.000995 | ... | ... | 1.41 | 0 | 1.41 | 1650 | 0.87 | 0 | 0.87 | ... | ... | -0.001039 |
| -0.001034 | ... | ... | 1.29 | 0 | 1.29 | 1675 | 0.99 | 0 | 0.99 | ... | ... | -0.001057 |
| -0.001056 | ... | ... | 1.17 | 0 | 1.17 | 1700 | 1.12 | 0 | 1.12 | ... | ... | -0.001068 |
| -0.001072 | ... | ... | 1.06 | 0 | 1.06 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.001063 |
| -0.001071 | ... | ... | 0.96 | -0.01 | 0.95 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.001042 |
| -0.001064 | ... | ... | 0.85 | 0 | 0.85 | 1775 | 1.52 | 0 | 1.52 | ... | ... | -0.001015 |
| -0.001052 | ... | ... | 0.76 | 0 | 0.76 | 1800 | 1.67 | 0 | 1.67 | ... | ... | -0.000982 |
| -0.001024 | ... | ... | 0.67 | 0 | 0.67 | 1825 | 1.82 | -0.01 | 1.83 | ... | ... | -0.000934 |
| -0.000992 | ... | ... | 0.59 | 0 | 0.59 | 1850 | 1.99 | 0 | 1.99 | ... | ... | -0.000893 |
| -0.000944 | ... | ... | 0.51 | 0 | 0.51 | 1875 | 2.15 | -0.01 | 2.16 | ... | ... | -0.000828 |
| -0.000894 | ... | ... | 0.45 | -0.01 | 0.44 | 1900 | 2.33 | 0 | 2.33 | ... | ... | -0.000773 |
| -0.000844 | ... | ... | 0.39 | -0.01 | 0.38 | 1925 | 2.52 | 0 | 2.52 | ... | ... | -0.00072 |
| -0.000796 | ... | ... | 0.33 | 0 | 0.33 | 1950 | 2.71 | 0 | 2.71 | ... | ... | -0.000658 |
| -0.000754 | ... | ... | 0.29 | 0 | 0.29 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.000601 |
| -0.000702 | ... | ... | 0.25 | 0 | 0.25 | 2000 | 3.12 | 0 | 3.12 | ... | ... | -0.000553 |
| -0.00064 | ... | ... | 0.22 | -0.01 | 0.21 | 2025 | 3.33 | 0 | 3.33 | ... | ... | -0.000499 |
| -0.000612 | ... | ... | 0.19 | 0 | 0.19 | 2050 | 3.55 | 0 | 3.55 | ... | ... | -0.000459 |
| -0.000555 | ... | ... | 0.16 | 0 | 0.16 | 2075 | 3.77 | 0 | 3.77 | ... | ... | -0.000414 |
| -0.000515 | ... | ... | 0.14 | 0 | 0.14 | 2100 | 4 | 0 | 4 | ... | ... | -0.000388 |
| -0.00047 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 4.23 | 0 | 4.23 | ... | ... | -0.00036 |
| -0.000449 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 4.47 | 0 | 4.47 | ... | ... | -0.000353 |
| -0.000394 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 4.71 | 0 | 4.71 | ... | ... | -0.000345 |
| -0.000367 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.95 | 0 | 4.95 | ... | ... | -0.000337 |
| -0.000336 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 5.19 | 0 | 5.19 | ... | ... | -0.000329 |
| -0.000304 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 5.44 | 0 | 5.44 | ... | ... | -0.000344 |
| -0.000268 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 5.69 | 0 | 5.69 | ... | ... | -0.00036 |
| -0.000228 | ... | ... | 0.05 | -0.01 | 0.04 | 2300 | 5.94 | 0 | 5.94 | ... | ... | -0.000375 |
| -0.00023 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.19 | 0 | 6.19 | ... | ... | -0.000391 |
| -0.000186 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.44 | 0 | 6.44 | ... | ... | -0.000406 |
| -0.000187 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.69 | 0 | 6.69 | ... | ... | -0.000421 |
| -0.000137 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.94 | 0 | 6.94 | ... | ... | -0.000437 |
| -0.000138 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.19 | 0 | 7.19 | ... | ... | -0.000452 |
| -0.000139 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.44 | 0 | 7.44 | ... | ... | -0.000467 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.69 | 0 | 7.69 | ... | ... | -0.000482 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.94 | 0 | 7.94 | ... | ... | -0.000497 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.19 | 0 | 8.19 | ... | ... | -0.000513 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.44 | 0 | 8.44 | ... | ... | -0.000528 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.69 | 0 | 8.69 | ... | ... | -0.000543 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.94 | 0 | 8.94 | ... | ... | -0.000558 |
| -0.000083 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.19 | 0 | 9.19 | ... | ... | -0.000573 |
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.