Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000728 | ... | ... | 12.49 | 0 | 12.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000725 | ... | ... | 12.24 | 0 | 12.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.00072 | ... | ... | 11.99 | 0 | 11.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000715 | ... | ... | 11.74 | 0 | 11.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000708 | ... | ... | 11.49 | 0 | 11.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.0007 | ... | ... | 11.24 | 0 | 11.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000691 | ... | ... | 10.99 | 0 | 10.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000681 | ... | ... | 10.74 | 0 | 10.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000671 | ... | ... | 10.49 | 0 | 10.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00066 | ... | ... | 10.24 | 0 | 10.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000648 | ... | ... | 9.99 | 0 | 9.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000636 | ... | ... | 9.74 | 0 | 9.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000623 | ... | ... | 9.49 | 0 | 9.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00061 | ... | ... | 9.24 | 0 | 9.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000597 | ... | ... | 8.99 | 0 | 8.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000583 | ... | ... | 8.74 | 0 | 8.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000568 | ... | ... | 8.49 | 0 | 8.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000554 | ... | ... | 8.24 | 0 | 8.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000539 | ... | ... | 7.99 | 0 | 7.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000524 | ... | ... | 7.74 | 0 | 7.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000509 | ... | ... | 7.49 | 0 | 7.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000493 | ... | ... | 7.24 | 0 | 7.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000477 | ... | ... | 6.99 | 0 | 6.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000462 | ... | ... | 6.74 | 0 | 6.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000446 | ... | ... | 6.49 | 0 | 6.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000429 | ... | ... | 6.24 | 0 | 6.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000413 | ... | ... | 5.99 | 0 | 5.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000396 | ... | ... | 5.74 | 0 | 5.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.00038 | ... | ... | 5.49 | 0 | 5.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000363 | ... | ... | 5.24 | 0 | 5.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000346 | ... | ... | 4.99 | 0 | 4.99 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000153 |
| -0.000329 | ... | ... | 4.74 | 0 | 4.74 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000207 |
| -0.000312 | ... | ... | 4.49 | 0 | 4.49 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000204 |
| -0.000295 | ... | ... | 4.24 | 0 | 4.24 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000297 |
| -0.00031 | ... | ... | 4 | 0 | 4 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.000335 |
| -0.000323 | ... | ... | 3.76 | 0 | 3.76 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.000407 |
| -0.000365 | ... | ... | 3.53 | 0 | 3.53 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.000469 |
| -0.00043 | ... | ... | 3.31 | 0 | 3.31 | 1425 | 0.13 | 0 | 0.13 | ... | ... | -0.000552 |
| -0.000488 | ... | ... | 3.09 | 0 | 3.09 | 1450 | 0.16 | 0 | 0.16 | ... | ... | -0.000623 |
| -0.000563 | ... | ... | 2.88 | 0 | 2.88 | 1475 | 0.20 | 0 | 0.20 | ... | ... | -0.000707 |
| -0.00065 | ... | ... | 2.68 | 0 | 2.68 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.000798 |
| -0.000761 | ... | ... | 2.50 | 0 | 2.50 | 1525 | 0.31 | 0 | 0.31 | ... | ... | -0.000891 |
| -0.000853 | ... | ... | 2.32 | 0 | 2.32 | 1550 | 0.38 | 0 | 0.38 | ... | ... | -0.000983 |
| -0.00096 | ... | ... | 2.16 | 0 | 2.16 | 1575 | 0.46 | 0 | 0.46 | ... | ... | -0.00107 |
| -0.00106 | ... | ... | 2.01 | 0 | 2.01 | 1600 | 0.55 | -0.01 | 0.56 | ... | ... | -0.00115 |
| -0.001153 | ... | ... | 1.87 | 0 | 1.87 | 1625 | 0.66 | 0 | 0.66 | ... | ... | -0.001236 |
| -0.001225 | ... | ... | 1.73 | 0 | 1.73 | 1650 | 0.77 | 0 | 0.77 | ... | ... | -0.001299 |
| -0.001289 | ... | ... | 1.60 | 0 | 1.60 | 1675 | 0.88 | 0 | 0.88 | ... | ... | -0.001342 |
| -0.001345 | ... | ... | 1.48 | 0 | 1.48 | 1700 | 1 | 0 | 1 | ... | ... | -0.001377 |
| -0.001372 | ... | ... | 1.36 | -0.01 | 1.35 | 1725 | 1.12 | 0 | 1.12 | ... | ... | -0.001393 |
| -0.001402 | ... | ... | 1.24 | 0 | 1.24 | 1750 | 1.25 | 0 | 1.25 | ... | ... | -0.001402 |
| -0.001403 | ... | ... | 1.13 | -0.01 | 1.12 | 1775 | 1.38 | 0 | 1.38 | ... | ... | -0.001392 |
| -0.001398 | ... | ... | 1.02 | -0.01 | 1.01 | 1800 | 1.51 | 0 | 1.51 | ... | ... | -0.001365 |
| -0.001386 | ... | ... | 0.91 | 0 | 0.91 | 1825 | 1.65 | 0 | 1.65 | ... | ... | -0.001332 |
| -0.001344 | ... | ... | 0.81 | -0.01 | 0.80 | 1850 | 1.79 | 0 | 1.79 | ... | ... | -0.001281 |
| -0.001308 | ... | ... | 0.71 | 0 | 0.71 | 1875 | 1.93 | -0.01 | 1.94 | ... | ... | -0.001211 |
| -0.001255 | ... | ... | 0.62 | 0 | 0.62 | 1900 | 2.09 | 0 | 2.09 | ... | ... | -0.00115 |
| -0.001197 | ... | ... | 0.54 | 0 | 0.54 | 1925 | 2.25 | -0.01 | 2.26 | ... | ... | -0.001071 |
| -0.001138 | ... | ... | 0.47 | 0 | 0.47 | 1950 | 2.43 | 0 | 2.43 | ... | ... | -0.001006 |
| -0.001078 | ... | ... | 0.41 | 0 | 0.41 | 1975 | 2.62 | 0 | 2.62 | ... | ... | -0.000944 |
| -0.001023 | ... | ... | 0.36 | 0 | 0.36 | 2000 | 2.81 | 0 | 2.81 | ... | ... | -0.000869 |
| -0.000975 | ... | ... | 0.32 | 0 | 0.32 | 2025 | 3.02 | 0 | 3.02 | ... | ... | -0.000821 |
| -0.000916 | ... | ... | 0.28 | 0 | 0.28 | 2050 | 3.22 | -0.01 | 3.23 | ... | ... | -0.000743 |
| -0.00087 | ... | ... | 0.25 | 0 | 0.25 | 2075 | 3.44 | 0 | 3.44 | ... | ... | -0.000701 |
| -0.000816 | ... | ... | 0.22 | 0 | 0.22 | 2100 | 3.66 | 0 | 3.66 | ... | ... | -0.000653 |
| -0.00078 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.88 | 0 | 3.88 | ... | ... | -0.0006 |
| -0.000739 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 4.11 | 0 | 4.11 | ... | ... | -0.000567 |
| -0.000693 | ... | ... | 0.16 | 0 | 0.16 | 2175 | 4.34 | 0 | 4.34 | ... | ... | -0.000532 |
| -0.000641 | ... | ... | 0.14 | 0 | 0.14 | 2200 | 4.57 | 0 | 4.57 | ... | ... | -0.000495 |
| -0.000583 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.80 | 0 | 4.80 | ... | ... | -0.000455 |
| -0.000555 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 5.04 | 0 | 5.04 | ... | ... | -0.000442 |
| -0.000486 | ... | ... | 0.10 | -0.01 | 0.09 | 2275 | 5.28 | 0 | 5.28 | ... | ... | -0.000429 |
| -0.000451 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.52 | 0 | 5.52 | ... | ... | -0.000415 |
| -0.000413 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.77 | 0 | 5.77 | ... | ... | -0.000433 |
| -0.000372 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 6.01 | 0 | 6.01 | ... | ... | -0.000418 |
| -0.000375 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.26 | 0 | 6.26 | ... | ... | -0.000435 |
| -0.00033 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.51 | 0 | 6.51 | ... | ... | -0.000452 |
| -0.00028 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.76 | 0 | 6.76 | ... | ... | -0.000469 |
| -0.000283 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 7.01 | 0 | 7.01 | ... | ... | -0.000486 |
| -0.000228 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.26 | 0 | 7.26 | ... | ... | -0.000503 |
| -0.000229 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.51 | 0 | 7.51 | ... | ... | -0.00052 |
| -0.000231 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.76 | 0 | 7.76 | ... | ... | -0.000537 |
| -0.000169 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.01 | 0 | 8.01 | ... | ... | -0.000554 |
| -0.00017 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.26 | 0 | 8.26 | ... | ... | -0.000571 |
| -0.000171 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.51 | 0 | 8.51 | ... | ... | -0.000588 |
| -0.000098 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 8.76 | 0 | 8.76 | ... | ... | -0.000605 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.01 | 0 | 9.01 | ... | ... | -0.000621 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.26 | 0 | 9.26 | ... | ... | -0.000638 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.51 | 0 | 9.51 | ... | ... | -0.000655 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.76 | 0 | 9.76 | ... | ... | -0.000671 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.01 | 0 | 10.01 | ... | ... | -0.000688 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.26 | 0 | 10.26 | ... | ... | -0.000704 |
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.