Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000722 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000735 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000743 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000748 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00075 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000749 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000746 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000742 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000736 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000728 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000719 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000709 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000698 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000686 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000674 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000661 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000647 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000632 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000618 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000602 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000587 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00057 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000554 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000537 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00052 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000503 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000485 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000468 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00045 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000432 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000414 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000173 |
| -0.000395 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000172 |
| -0.000377 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.03 | 0 | 0.03 | ... | ... | -0.000233 |
| -0.000358 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.04 | 0 | 0.04 | ... | ... | -0.000287 |
| -0.000339 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.05 | 0 | 0.05 | ... | ... | -0.000335 |
| -0.000356 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.07 | 0 | 0.07 | ... | ... | -0.000423 |
| -0.000405 | ... | ... | 3.93 | 0 | 3.93 | 1225 | 0.09 | 0 | 0.09 | ... | ... | -0.0005 |
| -0.00045 | ... | ... | 3.70 | 0 | 3.70 | 1250 | 0.11 | 0 | 0.11 | ... | ... | -0.000567 |
| -0.000522 | ... | ... | 3.48 | 0 | 3.48 | 1275 | 0.14 | 0 | 0.14 | ... | ... | -0.000659 |
| -0.000587 | ... | ... | 3.27 | -0.01 | 3.26 | 1300 | 0.17 | 0 | 0.17 | ... | ... | -0.000737 |
| -0.000696 | ... | ... | 3.06 | 0 | 3.06 | 1325 | 0.21 | 0 | 0.21 | ... | ... | -0.000831 |
| -0.000767 | ... | ... | 2.85 | 0 | 2.85 | 1350 | 0.26 | 0 | 0.26 | ... | ... | -0.000933 |
| -0.000871 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.31 | 0 | 0.31 | ... | ... | -0.001018 |
| -0.000959 | ... | ... | 2.47 | 0 | 2.47 | 1400 | 0.37 | 0 | 0.37 | ... | ... | -0.001105 |
| -0.00105 | ... | ... | 2.29 | 0 | 2.29 | 1425 | 0.44 | 0 | 0.44 | ... | ... | -0.001192 |
| -0.00114 | ... | ... | 2.12 | 0 | 2.12 | 1450 | 0.51 | 0 | 0.51 | ... | ... | -0.001259 |
| -0.001226 | ... | ... | 1.96 | 0 | 1.96 | 1475 | 0.59 | 0 | 0.59 | ... | ... | -0.001323 |
| -0.001306 | ... | ... | 1.81 | 0 | 1.81 | 1500 | 0.68 | 0 | 0.68 | ... | ... | -0.00138 |
| -0.001365 | ... | ... | 1.66 | 0 | 1.66 | 1525 | 0.78 | 0 | 0.78 | ... | ... | -0.00143 |
| -0.001417 | ... | ... | 1.52 | 0 | 1.52 | 1550 | 0.89 | 0 | 0.89 | ... | ... | -0.001472 |
| -0.001461 | ... | ... | 1.39 | 0 | 1.39 | 1575 | 1 | 0 | 1 | ... | ... | -0.001492 |
| -0.001496 | ... | ... | 1.27 | 0 | 1.27 | 1600 | 1.12 | 0 | 1.12 | ... | ... | -0.001503 |
| -0.001523 | ... | ... | 1.16 | 0 | 1.16 | 1625 | 1.25 | 0 | 1.25 | ... | ... | -0.001506 |
| -0.001529 | ... | ... | 1.05 | 0 | 1.05 | 1650 | 1.39 | 0 | 1.39 | ... | ... | -0.0015 |
| -0.001527 | ... | ... | 0.95 | 0 | 0.95 | 1675 | 1.54 | 0 | 1.54 | ... | ... | -0.001488 |
| -0.001519 | ... | ... | 0.86 | 0 | 0.86 | 1700 | 1.69 | 0 | 1.69 | ... | ... | -0.001456 |
| -0.001506 | ... | ... | 0.78 | 0 | 0.78 | 1725 | 1.85 | 0 | 1.85 | ... | ... | -0.001419 |
| -0.001475 | ... | ... | 0.70 | 0 | 0.70 | 1750 | 2.02 | 0 | 2.02 | ... | ... | -0.001379 |
| -0.001442 | ... | ... | 0.63 | 0 | 0.63 | 1775 | 2.19 | 0 | 2.19 | ... | ... | -0.001323 |
| -0.001392 | ... | ... | 0.57 | -0.01 | 0.56 | 1800 | 2.37 | 0 | 2.37 | ... | ... | -0.001266 |
| -0.001361 | ... | ... | 0.51 | 0 | 0.51 | 1825 | 2.56 | 0 | 2.56 | ... | ... | -0.001212 |
| -0.001298 | ... | ... | 0.45 | 0 | 0.45 | 1850 | 2.75 | 0 | 2.75 | ... | ... | -0.001145 |
| -0.00124 | ... | ... | 0.40 | 0 | 0.40 | 1875 | 2.95 | 0 | 2.95 | ... | ... | -0.001086 |
| -0.00119 | ... | ... | 0.36 | 0 | 0.36 | 1900 | 3.15 | 0 | 3.15 | ... | ... | -0.001015 |
| -0.00113 | ... | ... | 0.32 | 0 | 0.32 | 1925 | 3.36 | 0 | 3.36 | ... | ... | -0.000957 |
| -0.001058 | ... | ... | 0.28 | 0 | 0.28 | 1950 | 3.57 | 0 | 3.57 | ... | ... | -0.000891 |
| -0.001002 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 3.78 | 0 | 3.78 | ... | ... | -0.000816 |
| -0.000937 | ... | ... | 0.22 | 0 | 0.22 | 2000 | 4 | 0 | 4 | ... | ... | -0.00076 |
| -0.000894 | ... | ... | 0.20 | 0 | 0.20 | 2025 | 4.22 | 0 | 4.22 | ... | ... | -0.000698 |
| -0.000812 | ... | ... | 0.17 | 0 | 0.17 | 2050 | 4.45 | 0 | 4.45 | ... | ... | -0.000661 |
| -0.000756 | ... | ... | 0.15 | 0 | 0.15 | 2075 | 4.68 | 0 | 4.68 | ... | ... | -0.000621 |
| -0.000693 | ... | ... | 0.13 | 0 | 0.13 | 2100 | 4.91 | 0 | 4.91 | ... | ... | -0.000578 |
| -0.000663 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 5.14 | 0 | 5.14 | ... | ... | -0.000532 |
| -0.000588 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 5.38 | 0 | 5.38 | ... | ... | -0.000518 |
| -0.000551 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 5.62 | 0 | 5.62 | ... | ... | -0.000502 |
| -0.000511 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 5.86 | 0 | 5.86 | ... | ... | -0.000487 |
| -0.000467 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000506 |
| -0.00042 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000489 |
| -0.000369 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000508 |
| -0.000372 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000527 |
| -0.000316 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000546 |
| -0.000255 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000564 |
| -0.000257 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000583 |
| -0.000258 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000602 |
| -0.000189 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.00062 |
| -0.00019 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000639 |
| -0.000191 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000657 |
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.