Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000837 | ... | ... | 12.55 | 0 | 12.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000832 | ... | ... | 12.30 | 0 | 12.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000825 | ... | ... | 12.05 | 0 | 12.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000817 | ... | ... | 11.80 | 0 | 11.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000808 | ... | ... | 11.55 | 0 | 11.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000797 | ... | ... | 11.30 | 0 | 11.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000786 | ... | ... | 11.05 | 0 | 11.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000775 | ... | ... | 10.80 | 0 | 10.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000762 | ... | ... | 10.55 | 0 | 10.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000749 | ... | ... | 10.30 | 0 | 10.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000735 | ... | ... | 10.05 | 0 | 10.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000721 | ... | ... | 9.80 | 0 | 9.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000706 | ... | ... | 9.55 | 0 | 9.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000691 | ... | ... | 9.30 | 0 | 9.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000675 | ... | ... | 9.05 | 0 | 9.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000659 | ... | ... | 8.80 | 0 | 8.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000643 | ... | ... | 8.55 | 0 | 8.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000626 | ... | ... | 8.30 | 0 | 8.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000609 | ... | ... | 8.05 | 0 | 8.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000592 | ... | ... | 7.80 | 0 | 7.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000575 | ... | ... | 7.55 | 0 | 7.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000557 | ... | ... | 7.30 | 0 | 7.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000539 | ... | ... | 7.05 | 0 | 7.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000522 | ... | ... | 6.80 | 0 | 6.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000503 | ... | ... | 6.55 | 0 | 6.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000485 | ... | ... | 6.30 | 0 | 6.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000467 | ... | ... | 6.05 | 0 | 6.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000448 | ... | ... | 5.80 | 0 | 5.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00043 | ... | ... | 5.55 | 0 | 5.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000411 | ... | ... | 5.30 | 0 | 5.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000392 | ... | ... | 5.05 | 0 | 5.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000373 | ... | ... | 4.80 | 0 | 4.80 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000179 |
| -0.000354 | ... | ... | 4.55 | 0 | 4.55 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000243 |
| -0.000335 | ... | ... | 4.30 | 0 | 4.30 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000298 |
| -0.000355 | ... | ... | 4.05 | 0.01 | 4.06 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000348 |
| -0.000336 | ... | ... | 3.81 | 0 | 3.81 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000392 |
| -0.000391 | ... | ... | 3.58 | 0 | 3.58 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000475 |
| -0.000442 | ... | ... | 3.35 | 0 | 3.35 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.000546 |
| -0.000488 | ... | ... | 3.12 | 0 | 3.12 | 1450 | 0.12 | -0.01 | 0.13 | ... | ... | -0.000608 |
| -0.00056 | ... | ... | 2.91 | -0.01 | 2.90 | 1475 | 0.15 | -0.01 | 0.16 | ... | ... | -0.000692 |
| -0.000677 | ... | ... | 2.70 | 0 | 2.70 | 1500 | 0.20 | 0 | 0.20 | ... | ... | -0.00082 |
| -0.000777 | ... | ... | 2.51 | -0.01 | 2.50 | 1525 | 0.25 | -0.01 | 0.26 | ... | ... | -0.000923 |
| -0.000925 | ... | ... | 2.33 | 0 | 2.33 | 1550 | 0.32 | 0 | 0.32 | ... | ... | -0.00105 |
| -0.001047 | ... | ... | 2.16 | 0 | 2.16 | 1575 | 0.40 | 0 | 0.40 | ... | ... | -0.001169 |
| -0.001179 | ... | ... | 2 | 0.01 | 2.01 | 1600 | 0.49 | 0 | 0.49 | ... | ... | -0.001278 |
| -0.0013 | ... | ... | 1.86 | 0.01 | 1.87 | 1625 | 0.60 | 0.01 | 0.59 | ... | ... | -0.001393 |
| -0.001394 | ... | ... | 1.72 | 0.01 | 1.73 | 1650 | 0.70 | 0.01 | 0.69 | ... | ... | -0.001464 |
| -0.001464 | ... | ... | 1.58 | 0.01 | 1.59 | 1675 | 0.80 | 0 | 0.80 | ... | ... | -0.00151 |
| -0.001511 | ... | ... | 1.45 | 0 | 1.45 | 1700 | 0.91 | 0 | 0.91 | ... | ... | -0.001547 |
| -0.001535 | ... | ... | 1.32 | -0.01 | 1.31 | 1725 | 1.02 | -0.01 | 1.03 | ... | ... | -0.001561 |
| -0.001563 | ... | ... | 1.20 | -0.01 | 1.19 | 1750 | 1.14 | -0.01 | 1.15 | ... | ... | -0.001565 |
| -0.001554 | ... | ... | 1.08 | -0.02 | 1.06 | 1775 | 1.26 | -0.01 | 1.27 | ... | ... | -0.001546 |
| -0.00155 | ... | ... | 0.96 | -0.01 | 0.95 | 1800 | 1.39 | -0.01 | 1.40 | ... | ... | -0.001518 |
| -0.001536 | ... | ... | 0.86 | -0.01 | 0.85 | 1825 | 1.53 | -0.01 | 1.54 | ... | ... | -0.00148 |
| -0.0015 | ... | ... | 0.76 | -0.01 | 0.75 | 1850 | 1.68 | -0.01 | 1.69 | ... | ... | -0.001434 |
| -0.001472 | ... | ... | 0.67 | 0 | 0.67 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.001382 |
| -0.001423 | ... | ... | 0.59 | 0 | 0.59 | 1900 | 2.01 | 0 | 2.01 | ... | ... | -0.001326 |
| -0.001371 | ... | ... | 0.52 | 0 | 0.52 | 1925 | 2.18 | 0 | 2.18 | ... | ... | -0.00125 |
| -0.001318 | ... | ... | 0.46 | 0 | 0.46 | 1950 | 2.37 | 0 | 2.37 | ... | ... | -0.001192 |
| -0.001269 | ... | ... | 0.40 | 0.01 | 0.41 | 1975 | 2.56 | 0 | 2.56 | ... | ... | -0.001119 |
| -0.001204 | ... | ... | 0.36 | 0 | 0.36 | 2000 | 2.76 | 0 | 2.76 | ... | ... | -0.001052 |
| -0.001148 | ... | ... | 0.32 | 0 | 0.32 | 2025 | 2.97 | 0.01 | 2.96 | ... | ... | -0.000996 |
| -0.001106 | ... | ... | 0.28 | 0.01 | 0.29 | 2050 | 3.18 | 0.01 | 3.17 | ... | ... | -0.00093 |
| -0.001026 | ... | ... | 0.25 | 0 | 0.25 | 2075 | 3.39 | 0 | 3.39 | ... | ... | -0.000854 |
| -0.000992 | ... | ... | 0.22 | 0.01 | 0.23 | 2100 | 3.61 | 0 | 3.61 | ... | ... | -0.000797 |
| -0.00092 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.84 | 0.01 | 3.83 | ... | ... | -0.000763 |
| -0.000872 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 4.06 | 0 | 4.06 | ... | ... | -0.000694 |
| -0.000818 | ... | ... | 0.16 | 0 | 0.16 | 2175 | 4.29 | 0 | 4.29 | ... | ... | -0.000651 |
| -0.000756 | ... | ... | 0.14 | 0 | 0.14 | 2200 | 4.52 | 0 | 4.52 | ... | ... | -0.000605 |
| -0.000728 | ... | ... | 0.12 | 0.01 | 0.13 | 2225 | 4.75 | 0 | 4.75 | ... | ... | -0.000555 |
| -0.000655 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 4.99 | 0 | 4.99 | ... | ... | -0.000538 |
| -0.000619 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.23 | 0 | 5.23 | ... | ... | -0.000521 |
| -0.00058 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.47 | 0 | 5.47 | ... | ... | -0.000502 |
| -0.000487 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 5.71 | 0 | 5.71 | ... | ... | -0.000483 |
| -0.000492 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.96 | 0 | 5.96 | ... | ... | -0.000502 |
| -0.000443 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.20 | 0 | 6.20 | ... | ... | -0.000482 |
| -0.000389 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.45 | 0 | 6.45 | ... | ... | -0.000501 |
| -0.000331 | ... | ... | 0.05 | -0.01 | 0.04 | 2425 | 6.70 | 0 | 6.70 | ... | ... | -0.00052 |
| -0.000334 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.95 | 0 | 6.95 | ... | ... | -0.00054 |
| -0.000269 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.20 | 0 | 7.20 | ... | ... | -0.000559 |
| -0.000271 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.45 | 0 | 7.45 | ... | ... | -0.000578 |
| -0.000198 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 7.70 | 0 | 7.70 | ... | ... | -0.000597 |
| -0.000199 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.95 | 0 | 7.95 | ... | ... | -0.000616 |
| -0.0002 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.20 | 0 | 8.20 | ... | ... | -0.000634 |
| -0.000201 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.45 | 0 | 8.45 | ... | ... | -0.000653 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.70 | 0 | 8.70 | ... | ... | -0.000672 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.95 | 0 | 8.95 | ... | ... | -0.000691 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.20 | 0 | 9.20 | ... | ... | -0.00071 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.45 | 0 | 9.45 | ... | ... | -0.000729 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.70 | 0 | 9.70 | ... | ... | -0.000747 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.95 | 0 | 9.95 | ... | ... | -0.000766 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.20 | 0 | 10.20 | ... | ... | -0.000785 |
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.