Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000544 | ... | ... | 12.48 | 0 | 12.48 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000548 | ... | ... | 12.23 | 0 | 12.23 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.00055 | ... | ... | 11.98 | 0 | 11.98 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.00055 | ... | ... | 11.73 | 0 | 11.73 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000548 | ... | ... | 11.48 | 0 | 11.48 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000545 | ... | ... | 11.23 | 0 | 11.23 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000541 | ... | ... | 10.98 | 0 | 10.98 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000537 | ... | ... | 10.73 | 0 | 10.73 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000531 | ... | ... | 10.48 | 0 | 10.48 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000524 | ... | ... | 10.23 | 0 | 10.23 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000517 | ... | ... | 9.98 | 0 | 9.98 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000508 | ... | ... | 9.73 | 0 | 9.73 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.0005 | ... | ... | 9.48 | 0 | 9.48 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000491 | ... | ... | 9.23 | 0 | 9.23 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000481 | ... | ... | 8.98 | 0 | 8.98 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000471 | ... | ... | 8.73 | 0 | 8.73 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.00046 | ... | ... | 8.48 | 0 | 8.48 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000449 | ... | ... | 8.23 | 0 | 8.23 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000438 | ... | ... | 7.98 | 0 | 7.98 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000426 | ... | ... | 7.73 | 0 | 7.73 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000415 | ... | ... | 7.48 | 0 | 7.48 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000402 | ... | ... | 7.23 | 0 | 7.23 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.00039 | ... | ... | 6.98 | 0 | 6.98 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000377 | ... | ... | 6.73 | 0 | 6.73 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000365 | ... | ... | 6.48 | 0 | 6.48 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000352 | ... | ... | 6.23 | 0 | 6.23 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000339 | ... | ... | 5.98 | 0 | 5.98 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000325 | ... | ... | 5.73 | 0 | 5.73 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000118 |
| -0.000312 | ... | ... | 5.48 | 0 | 5.48 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000117 |
| -0.000298 | ... | ... | 5.23 | 0 | 5.23 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000159 |
| -0.000285 | ... | ... | 4.98 | 0 | 4.98 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000196 |
| -0.000271 | ... | ... | 4.73 | 0 | 4.73 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.000229 |
| -0.000257 | ... | ... | 4.48 | 0 | 4.48 | 1275 | 0.07 | 0 | 0.07 | ... | ... | -0.00029 |
| -0.000264 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.000315 |
| -0.000291 | ... | ... | 4.01 | 0 | 4.01 | 1325 | 0.10 | 0 | 0.10 | ... | ... | -0.000365 |
| -0.000316 | ... | ... | 3.78 | 0 | 3.78 | 1350 | 0.13 | 0 | 0.13 | ... | ... | -0.000431 |
| -0.000358 | ... | ... | 3.56 | 0 | 3.56 | 1375 | 0.16 | 0 | 0.16 | ... | ... | -0.000489 |
| -0.000414 | ... | ... | 3.35 | 0 | 3.35 | 1400 | 0.19 | 0 | 0.19 | ... | ... | -0.000538 |
| -0.000464 | ... | ... | 3.14 | 0 | 3.14 | 1425 | 0.23 | -0.01 | 0.24 | ... | ... | -0.000597 |
| -0.000524 | ... | ... | 2.94 | 0 | 2.94 | 1450 | 0.28 | 0 | 0.28 | ... | ... | -0.000663 |
| -0.00059 | ... | ... | 2.75 | 0 | 2.75 | 1475 | 0.34 | 0 | 0.34 | ... | ... | -0.000732 |
| -0.000659 | ... | ... | 2.57 | 0 | 2.57 | 1500 | 0.40 | 0 | 0.40 | ... | ... | -0.000787 |
| -0.000717 | ... | ... | 2.39 | 0 | 2.39 | 1525 | 0.47 | 0 | 0.47 | ... | ... | -0.000843 |
| -0.000787 | ... | ... | 2.23 | 0 | 2.23 | 1550 | 0.55 | 0 | 0.55 | ... | ... | -0.000896 |
| -0.000844 | ... | ... | 2.07 | 0 | 2.07 | 1575 | 0.64 | 0 | 0.64 | ... | ... | -0.000947 |
| -0.000898 | ... | ... | 1.92 | 0 | 1.92 | 1600 | 0.73 | 0 | 0.73 | ... | ... | -0.000983 |
| -0.000949 | ... | ... | 1.78 | 0 | 1.78 | 1625 | 0.83 | 0 | 0.83 | ... | ... | -0.001015 |
| -0.000995 | ... | ... | 1.65 | 0 | 1.65 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.001043 |
| -0.001027 | ... | ... | 1.52 | 0 | 1.52 | 1675 | 1.06 | 0 | 1.06 | ... | ... | -0.001065 |
| -0.001055 | ... | ... | 1.40 | 0 | 1.40 | 1700 | 1.18 | 0 | 1.18 | ... | ... | -0.001074 |
| -0.001079 | ... | ... | 1.29 | 0 | 1.29 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.001078 |
| -0.001089 | ... | ... | 1.18 | 0 | 1.18 | 1750 | 1.44 | 0 | 1.44 | ... | ... | -0.001069 |
| -0.001087 | ... | ... | 1.07 | 0 | 1.07 | 1775 | 1.58 | 0 | 1.58 | ... | ... | -0.001056 |
| -0.001081 | ... | ... | 0.97 | 0 | 0.97 | 1800 | 1.72 | 0 | 1.72 | ... | ... | -0.001032 |
| -0.001072 | ... | ... | 0.88 | 0 | 0.88 | 1825 | 1.87 | 0 | 1.87 | ... | ... | -0.001003 |
| -0.001059 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 2.03 | 0 | 2.03 | ... | ... | -0.000973 |
| -0.001036 | ... | ... | 0.72 | 0 | 0.72 | 1875 | 2.19 | 0 | 2.19 | ... | ... | -0.000932 |
| -0.001001 | ... | ... | 0.64 | 0 | 0.64 | 1900 | 2.36 | 0 | 2.36 | ... | ... | -0.00089 |
| -0.000977 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.54 | 0 | 2.54 | ... | ... | -0.000848 |
| -0.000943 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.72 | 0 | 2.72 | ... | ... | -0.000798 |
| -0.0009 | ... | ... | 0.47 | -0.01 | 0.46 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.000752 |
| -0.000874 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.11 | 0 | 3.11 | ... | ... | -0.000711 |
| -0.000826 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.31 | 0 | 3.31 | ... | ... | -0.000664 |
| -0.000786 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.52 | 0 | 3.52 | ... | ... | -0.000625 |
| -0.000754 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.73 | 0 | 3.73 | ... | ... | -0.000582 |
| -0.000718 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.94 | 0 | 3.94 | ... | ... | -0.000534 |
| -0.000676 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.16 | 0 | 4.16 | ... | ... | -0.000499 |
| -0.000628 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.38 | 0 | 4.38 | ... | ... | -0.000462 |
| -0.000596 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.61 | 0 | 4.61 | ... | ... | -0.00044 |
| -0.00056 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.84 | 0 | 4.84 | ... | ... | -0.000416 |
| -0.00052 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5.07 | 0 | 5.07 | ... | ... | -0.000392 |
| -0.000476 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.31 | 0 | 5.31 | ... | ... | -0.000386 |
| -0.000455 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.54 | 0 | 5.54 | ... | ... | -0.000359 |
| -0.000433 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 5.78 | 0 | 5.78 | ... | ... | -0.000353 |
| -0.000378 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 6.03 | 0 | 6.03 | ... | ... | -0.000367 |
| -0.00035 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.27 | 0 | 6.27 | ... | ... | -0.00036 |
| -0.00032 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.52 | 0 | 6.52 | ... | ... | -0.000373 |
| -0.000287 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.77 | 0 | 6.77 | ... | ... | -0.000387 |
| -0.00029 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 7.02 | 0 | 7.02 | ... | ... | -0.000401 |
| -0.000254 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.27 | 0 | 7.27 | ... | ... | -0.000415 |
| -0.000216 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.52 | 0 | 7.52 | ... | ... | -0.000429 |
| -0.000217 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.77 | 0 | 7.77 | ... | ... | -0.000443 |
| -0.000175 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 8.02 | 0 | 8.02 | ... | ... | -0.000456 |
| -0.000176 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.27 | 0 | 8.27 | ... | ... | -0.00047 |
| -0.000177 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.52 | 0 | 8.52 | ... | ... | -0.000484 |
| -0.000129 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.77 | 0 | 8.77 | ... | ... | -0.000497 |
| -0.00013 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.02 | 0 | 9.02 | ... | ... | -0.000511 |
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.