Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000567 | ... | ... | 12.74 | 0 | 12.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000573 | ... | ... | 12.49 | 0 | 12.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000577 | ... | ... | 12.24 | 0 | 12.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000579 | ... | ... | 11.99 | 0 | 11.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000579 | ... | ... | 11.74 | 0 | 11.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000577 | ... | ... | 11.49 | 0 | 11.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000574 | ... | ... | 11.24 | 0 | 11.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.00057 | ... | ... | 10.99 | 0 | 10.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000565 | ... | ... | 10.74 | 0 | 10.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000559 | ... | ... | 10.49 | 0 | 10.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000552 | ... | ... | 10.24 | 0 | 10.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000544 | ... | ... | 9.99 | 0 | 9.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000536 | ... | ... | 9.74 | 0 | 9.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000526 | ... | ... | 9.49 | 0 | 9.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000517 | ... | ... | 9.24 | 0 | 9.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000507 | ... | ... | 8.99 | 0 | 8.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000496 | ... | ... | 8.74 | 0 | 8.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000485 | ... | ... | 8.49 | 0 | 8.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000473 | ... | ... | 8.24 | 0 | 8.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000461 | ... | ... | 7.99 | 0 | 7.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000449 | ... | ... | 7.74 | 0 | 7.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000437 | ... | ... | 7.49 | 0 | 7.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000424 | ... | ... | 7.24 | 0 | 7.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000411 | ... | ... | 6.99 | 0 | 6.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000398 | ... | ... | 6.74 | 0 | 6.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000384 | ... | ... | 6.49 | 0 | 6.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000371 | ... | ... | 6.24 | 0 | 6.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000357 | ... | ... | 5.99 | 0 | 5.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000343 | ... | ... | 5.74 | 0 | 5.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000329 | ... | ... | 5.49 | 0 | 5.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000315 | ... | ... | 5.24 | 0 | 5.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.0003 | ... | ... | 4.99 | 0 | 4.99 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000121 |
| -0.000286 | ... | ... | 4.74 | 0 | 4.74 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000164 |
| -0.000271 | ... | ... | 4.49 | 0 | 4.49 | 1275 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000162 |
| -0.000256 | ... | ... | 4.24 | 0 | 4.24 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000235 |
| -0.000242 | ... | ... | 3.99 | 0 | 3.99 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000265 |
| -0.000271 | ... | ... | 3.76 | 0 | 3.76 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.000321 |
| -0.000277 | ... | ... | 3.52 | 0 | 3.52 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.00037 |
| -0.000323 | ... | ... | 3.30 | 0 | 3.30 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.000435 |
| -0.000365 | ... | ... | 3.08 | 0 | 3.08 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.000491 |
| -0.00042 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.20 | 0 | 0.20 | ... | ... | -0.000557 |
| -0.000501 | ... | ... | 2.68 | 0 | 2.68 | 1475 | 0.25 | 0 | 0.25 | ... | ... | -0.000628 |
| -0.00057 | ... | ... | 2.49 | 0 | 2.49 | 1500 | 0.31 | 0 | 0.31 | ... | ... | -0.0007 |
| -0.000641 | ... | ... | 2.31 | 0 | 2.31 | 1525 | 0.38 | 0 | 0.38 | ... | ... | -0.000771 |
| -0.000712 | ... | ... | 2.14 | 0 | 2.14 | 1550 | 0.45 | 0 | 0.45 | ... | ... | -0.000826 |
| -0.000792 | ... | ... | 1.99 | 0 | 1.99 | 1575 | 0.54 | 0 | 0.54 | ... | ... | -0.000889 |
| -0.000856 | ... | ... | 1.84 | 0 | 1.84 | 1600 | 0.63 | -0.01 | 0.64 | ... | ... | -0.000934 |
| -0.000914 | ... | ... | 1.70 | 0 | 1.70 | 1625 | 0.74 | 0 | 0.74 | ... | ... | -0.000984 |
| -0.000957 | ... | ... | 1.56 | 0 | 1.56 | 1650 | 0.85 | 0 | 0.85 | ... | ... | -0.001017 |
| -0.001004 | ... | ... | 1.44 | 0 | 1.44 | 1675 | 0.96 | 0 | 0.96 | ... | ... | -0.001035 |
| -0.001027 | ... | ... | 1.31 | 0 | 1.31 | 1700 | 1.08 | 0 | 1.08 | ... | ... | -0.001046 |
| -0.001044 | ... | ... | 1.19 | 0 | 1.19 | 1725 | 1.20 | 0 | 1.20 | ... | ... | -0.001043 |
| -0.001046 | ... | ... | 1.07 | 0 | 1.07 | 1750 | 1.33 | 0 | 1.33 | ... | ... | -0.001034 |
| -0.001042 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 1.46 | 0 | 1.46 | ... | ... | -0.00101 |
| -0.001024 | ... | ... | 0.85 | 0 | 0.85 | 1800 | 1.59 | 0 | 1.59 | ... | ... | -0.000972 |
| -0.001 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 1.73 | 0 | 1.73 | ... | ... | -0.000929 |
| -0.00097 | ... | ... | 0.66 | 0 | 0.66 | 1850 | 1.88 | 0 | 1.88 | ... | ... | -0.00088 |
| -0.000926 | ... | ... | 0.57 | 0 | 0.57 | 1875 | 2.04 | 0 | 2.04 | ... | ... | -0.000829 |
| -0.00089 | ... | ... | 0.50 | 0 | 0.50 | 1900 | 2.20 | -0.01 | 2.21 | ... | ... | -0.000763 |
| -0.00084 | ... | ... | 0.43 | 0 | 0.43 | 1925 | 2.38 | 0 | 2.38 | ... | ... | -0.000708 |
| -0.00079 | ... | ... | 0.37 | 0 | 0.37 | 1950 | 2.57 | 0 | 2.57 | ... | ... | -0.000656 |
| -0.000743 | ... | ... | 0.32 | 0 | 0.32 | 1975 | 2.76 | 0 | 2.76 | ... | ... | -0.000594 |
| -0.000701 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 2.97 | 0 | 2.97 | ... | ... | -0.000554 |
| -0.000668 | ... | ... | 0.25 | 0 | 0.25 | 2025 | 3.18 | 0 | 3.18 | ... | ... | -0.000508 |
| -0.000628 | ... | ... | 0.22 | 0 | 0.22 | 2050 | 3.40 | 0 | 3.40 | ... | ... | -0.000474 |
| -0.000581 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 3.62 | 0 | 3.62 | ... | ... | -0.000437 |
| -0.000549 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 3.85 | 0 | 3.85 | ... | ... | -0.000415 |
| -0.000513 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 4.08 | 0 | 4.08 | ... | ... | -0.000391 |
| -0.000472 | ... | ... | 0.13 | 0 | 0.13 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.000366 |
| -0.000453 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.000339 |
| -0.000403 | ... | ... | 0.10 | 0 | 0.10 | 2200 | 4.78 | 0 | 4.78 | ... | ... | -0.000333 |
| -0.000379 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 5.02 | 0 | 5.02 | ... | ... | -0.000326 |
| -0.000352 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 5.26 | 0 | 5.26 | ... | ... | -0.000319 |
| -0.000323 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.51 | 0 | 5.51 | ... | ... | -0.000333 |
| -0.000291 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.76 | 0 | 5.76 | ... | ... | -0.000348 |
| -0.000256 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.01 | 0 | 6.01 | ... | ... | -0.000363 |
| -0.000258 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.26 | 0 | 6.26 | ... | ... | -0.000378 |
| -0.00022 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.51 | 0 | 6.51 | ... | ... | -0.000392 |
| -0.000177 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.76 | 0 | 6.76 | ... | ... | -0.000407 |
| -0.000179 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 7.01 | 0 | 7.01 | ... | ... | -0.000422 |
| -0.000131 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.26 | 0 | 7.26 | ... | ... | -0.000436 |
| -0.000132 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.51 | 0 | 7.51 | ... | ... | -0.000451 |
| -0.000133 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.76 | 0 | 7.76 | ... | ... | -0.000465 |
| -0.000076 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.01 | 0 | 8.01 | ... | ... | -0.00048 |
| -0.000077 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.26 | 0 | 8.26 | ... | ... | -0.000494 |
| -0.000077 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.51 | 0 | 8.51 | ... | ... | -0.000509 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.76 | 0 | 8.76 | ... | ... | -0.000523 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.01 | 0 | 9.01 | ... | ... | -0.000537 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.26 | 0 | 9.26 | ... | ... | -0.000551 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.51 | 0 | 9.51 | ... | ... | -0.000566 |
| -0.000045 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.76 | 0 | 9.76 | ... | ... | -0.00058 |
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.