Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00072 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000733 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000741 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000746 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000747 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000747 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000744 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000739 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000733 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000725 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000717 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000707 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000696 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000684 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000671 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000658 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000644 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00063 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000615 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.0006 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000584 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000568 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000552 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000535 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000518 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000501 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000484 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000466 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000448 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.00043 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000412 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000173 |
| -0.000394 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000171 |
| -0.000375 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.03 | 0 | 0.03 | ... | ... | -0.000232 |
| -0.000357 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.04 | 0 | 0.04 | ... | ... | -0.000286 |
| -0.000338 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.05 | 0 | 0.05 | ... | ... | -0.000334 |
| -0.000354 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.07 | 0 | 0.07 | ... | ... | -0.000422 |
| -0.000403 | ... | ... | 3.93 | 0 | 3.93 | 1225 | 0.09 | 0 | 0.09 | ... | ... | -0.000499 |
| -0.000449 | ... | ... | 3.70 | 0 | 3.70 | 1250 | 0.11 | 0 | 0.11 | ... | ... | -0.000565 |
| -0.000521 | ... | ... | 3.48 | 0 | 3.48 | 1275 | 0.14 | 0 | 0.14 | ... | ... | -0.000657 |
| -0.000613 | ... | ... | 3.27 | 0 | 3.27 | 1300 | 0.17 | 0 | 0.17 | ... | ... | -0.000735 |
| -0.000694 | ... | ... | 3.06 | 0 | 3.06 | 1325 | 0.21 | 0 | 0.21 | ... | ... | -0.000829 |
| -0.000765 | ... | ... | 2.86 | -0.01 | 2.85 | 1350 | 0.26 | 0 | 0.26 | ... | ... | -0.000931 |
| -0.000869 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.31 | 0 | 0.31 | ... | ... | -0.001015 |
| -0.000957 | ... | ... | 2.47 | 0 | 2.47 | 1400 | 0.37 | 0 | 0.37 | ... | ... | -0.001102 |
| -0.001047 | ... | ... | 2.30 | -0.01 | 2.29 | 1425 | 0.44 | 0 | 0.44 | ... | ... | -0.001189 |
| -0.001137 | ... | ... | 2.12 | 0 | 2.12 | 1450 | 0.51 | 0 | 0.51 | ... | ... | -0.001256 |
| -0.001223 | ... | ... | 1.96 | 0 | 1.96 | 1475 | 0.59 | 0 | 0.59 | ... | ... | -0.001319 |
| -0.001303 | ... | ... | 1.81 | 0 | 1.81 | 1500 | 0.68 | 0 | 0.68 | ... | ... | -0.001377 |
| -0.001362 | ... | ... | 1.66 | 0 | 1.66 | 1525 | 0.78 | 0 | 0.78 | ... | ... | -0.001427 |
| -0.001414 | ... | ... | 1.52 | 0 | 1.52 | 1550 | 0.89 | 0 | 0.89 | ... | ... | -0.001468 |
| -0.001458 | ... | ... | 1.39 | 0 | 1.39 | 1575 | 1 | 0 | 1 | ... | ... | -0.001488 |
| -0.001493 | ... | ... | 1.27 | 0 | 1.27 | 1600 | 1.12 | -0.01 | 1.13 | ... | ... | -0.001499 |
| -0.001519 | ... | ... | 1.16 | 0 | 1.16 | 1625 | 1.25 | -0.01 | 1.26 | ... | ... | -0.001502 |
| -0.001525 | ... | ... | 1.05 | 0 | 1.05 | 1650 | 1.39 | 0 | 1.39 | ... | ... | -0.001497 |
| -0.001524 | ... | ... | 0.95 | 0 | 0.95 | 1675 | 1.54 | 0 | 1.54 | ... | ... | -0.001484 |
| -0.001515 | ... | ... | 0.86 | 0 | 0.86 | 1700 | 1.69 | 0 | 1.69 | ... | ... | -0.001453 |
| -0.001502 | ... | ... | 0.78 | 0 | 0.78 | 1725 | 1.85 | 0 | 1.85 | ... | ... | -0.001416 |
| -0.001472 | ... | ... | 0.70 | 0 | 0.70 | 1750 | 2.02 | 0 | 2.02 | ... | ... | -0.001376 |
| -0.001438 | ... | ... | 0.63 | 0 | 0.63 | 1775 | 2.19 | 0 | 2.19 | ... | ... | -0.00132 |
| -0.001405 | ... | ... | 0.57 | 0 | 0.57 | 1800 | 2.37 | 0 | 2.37 | ... | ... | -0.001263 |
| -0.001358 | ... | ... | 0.51 | 0 | 0.51 | 1825 | 2.56 | 0 | 2.56 | ... | ... | -0.001209 |
| -0.001295 | ... | ... | 0.45 | 0 | 0.45 | 1850 | 2.75 | 0 | 2.75 | ... | ... | -0.001143 |
| -0.001237 | ... | ... | 0.41 | -0.01 | 0.40 | 1875 | 2.95 | 0 | 2.95 | ... | ... | -0.001083 |
| -0.001187 | ... | ... | 0.36 | 0 | 0.36 | 1900 | 3.15 | 0 | 3.15 | ... | ... | -0.001013 |
| -0.001127 | ... | ... | 0.32 | 0 | 0.32 | 1925 | 3.36 | 0 | 3.36 | ... | ... | -0.000955 |
| -0.001056 | ... | ... | 0.28 | 0 | 0.28 | 1950 | 3.57 | 0 | 3.57 | ... | ... | -0.000888 |
| -0.001 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 3.78 | 0 | 3.78 | ... | ... | -0.000814 |
| -0.000935 | ... | ... | 0.22 | 0 | 0.22 | 2000 | 4 | 0 | 4 | ... | ... | -0.000758 |
| -0.000892 | ... | ... | 0.20 | 0 | 0.20 | 2025 | 4.22 | 0 | 4.22 | ... | ... | -0.000696 |
| -0.00081 | ... | ... | 0.17 | 0 | 0.17 | 2050 | 4.45 | 0 | 4.45 | ... | ... | -0.000659 |
| -0.000754 | ... | ... | 0.15 | 0 | 0.15 | 2075 | 4.68 | 0 | 4.68 | ... | ... | -0.000619 |
| -0.000691 | ... | ... | 0.13 | 0 | 0.13 | 2100 | 4.91 | 0 | 4.91 | ... | ... | -0.000576 |
| -0.000661 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 5.14 | 0 | 5.14 | ... | ... | -0.00053 |
| -0.000587 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 5.38 | 0 | 5.38 | ... | ... | -0.000516 |
| -0.00055 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 5.62 | 0 | 5.62 | ... | ... | -0.000501 |
| -0.000509 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 5.86 | 0 | 5.86 | ... | ... | -0.000485 |
| -0.000466 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000504 |
| -0.000419 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000487 |
| -0.000368 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000506 |
| -0.000371 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000525 |
| -0.000315 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000543 |
| -0.000254 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000562 |
| -0.000256 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000581 |
| -0.000258 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000599 |
| -0.000188 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000618 |
| -0.000189 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000636 |
| -0.00019 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000655 |
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.