Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00059 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000599 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000606 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000609 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00061 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00061 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000607 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000603 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000598 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000591 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000584 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000575 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000566 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000556 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000545 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000534 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000522 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.00051 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000497 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000484 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000471 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000457 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000443 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.02 | 0 | 0.02 | ... | ... | -0.000145 |
| -0.000428 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.02 | 0 | 0.02 | ... | ... | -0.000144 |
| -0.000414 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.03 | 0 | 0.03 | ... | ... | -0.000196 |
| -0.000399 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.04 | 0 | 0.04 | ... | ... | -0.000243 |
| -0.000384 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.05 | 0 | 0.05 | ... | ... | -0.000286 |
| -0.000369 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.07 | 0 | 0.07 | ... | ... | -0.000364 |
| -0.000379 | ... | ... | 5.41 | 0 | 5.41 | 1075 | 0.09 | 0 | 0.09 | ... | ... | -0.000433 |
| -0.000389 | ... | ... | 5.17 | 0 | 5.17 | 1100 | 0.11 | 0 | 0.11 | ... | ... | -0.000495 |
| -0.000423 | ... | ... | 4.94 | 0 | 4.94 | 1125 | 0.13 | 0 | 0.13 | ... | ... | -0.000551 |
| -0.000479 | ... | ... | 4.72 | 0 | 4.72 | 1150 | 0.16 | 0 | 0.16 | ... | ... | -0.000629 |
| -0.000531 | ... | ... | 4.50 | 0 | 4.50 | 1175 | 0.19 | 0 | 0.19 | ... | ... | -0.000699 |
| -0.000579 | ... | ... | 4.28 | 0 | 4.28 | 1200 | 0.22 | 0 | 0.22 | ... | ... | -0.00076 |
| -0.000664 | ... | ... | 4.08 | 0 | 4.08 | 1225 | 0.26 | 0 | 0.26 | ... | ... | -0.000836 |
| -0.000722 | ... | ... | 3.87 | 0 | 3.87 | 1250 | 0.31 | 0 | 0.31 | ... | ... | -0.000923 |
| -0.00081 | ... | ... | 3.68 | 0 | 3.68 | 1275 | 0.36 | 0 | 0.36 | ... | ... | -0.000998 |
| -0.000888 | ... | ... | 3.49 | 0 | 3.49 | 1300 | 0.42 | 0 | 0.42 | ... | ... | -0.001079 |
| -0.000958 | ... | ... | 3.30 | 0 | 3.30 | 1325 | 0.48 | 0 | 0.48 | ... | ... | -0.001148 |
| -0.001033 | ... | ... | 3.13 | -0.01 | 3.12 | 1350 | 0.54 | 0 | 0.54 | ... | ... | -0.001206 |
| -0.001112 | ... | ... | 2.95 | 0 | 2.95 | 1375 | 0.62 | 0 | 0.62 | ... | ... | -0.00128 |
| -0.001192 | ... | ... | 2.79 | 0 | 2.79 | 1400 | 0.70 | 0 | 0.70 | ... | ... | -0.001342 |
| -0.00126 | ... | ... | 2.63 | 0 | 2.63 | 1425 | 0.78 | 0 | 0.78 | ... | ... | -0.00139 |
| -0.001327 | ... | ... | 2.48 | 0 | 2.48 | 1450 | 0.87 | 0 | 0.87 | ... | ... | -0.001438 |
| -0.001382 | ... | ... | 2.33 | 0 | 2.33 | 1475 | 0.97 | 0 | 0.97 | ... | ... | -0.001484 |
| -0.001436 | ... | ... | 2.19 | 0 | 2.19 | 1500 | 1.07 | 0 | 1.07 | ... | ... | -0.001517 |
| -0.001488 | ... | ... | 2.06 | 0 | 2.06 | 1525 | 1.18 | 0 | 1.18 | ... | ... | -0.001548 |
| -0.001527 | ... | ... | 1.93 | 0 | 1.93 | 1550 | 1.30 | 0 | 1.30 | ... | ... | -0.001576 |
| -0.001563 | ... | ... | 1.81 | 0 | 1.81 | 1575 | 1.42 | 0 | 1.42 | ... | ... | -0.001592 |
| -0.001588 | ... | ... | 1.69 | 0 | 1.69 | 1600 | 1.55 | 0 | 1.55 | ... | ... | -0.001604 |
| -0.001609 | ... | ... | 1.58 | 0 | 1.58 | 1625 | 1.68 | 0 | 1.68 | ... | ... | -0.001605 |
| -0.001629 | ... | ... | 1.48 | 0 | 1.48 | 1650 | 1.82 | 0 | 1.82 | ... | ... | -0.001603 |
| -0.001637 | ... | ... | 1.38 | 0 | 1.38 | 1675 | 1.96 | 0 | 1.96 | ... | ... | -0.00159 |
| -0.001644 | ... | ... | 1.29 | 0 | 1.29 | 1700 | 2.11 | 0 | 2.11 | ... | ... | -0.001575 |
| -0.001639 | ... | ... | 1.20 | 0 | 1.20 | 1725 | 2.27 | 0 | 2.27 | ... | ... | -0.00156 |
| -0.001634 | ... | ... | 1.12 | 0 | 1.12 | 1750 | 2.43 | 0 | 2.43 | ... | ... | -0.001534 |
| -0.001619 | ... | ... | 1.04 | 0 | 1.04 | 1775 | 2.59 | -0.01 | 2.60 | ... | ... | -0.001499 |
| -0.001606 | ... | ... | 0.97 | 0 | 0.97 | 1800 | 2.76 | -0.01 | 2.77 | ... | ... | -0.001464 |
| -0.001583 | ... | ... | 0.90 | 0 | 0.90 | 1825 | 2.94 | 0 | 2.94 | ... | ... | -0.001433 |
| -0.00155 | ... | ... | 0.83 | 0 | 0.83 | 1850 | 3.12 | 0 | 3.12 | ... | ... | -0.001393 |
| -0.001521 | ... | ... | 0.77 | 0 | 0.77 | 1875 | 3.30 | 0 | 3.30 | ... | ... | -0.001345 |
| -0.001498 | ... | ... | 0.72 | 0 | 0.72 | 1900 | 3.49 | 0 | 3.49 | ... | ... | -0.001302 |
| -0.001452 | ... | ... | 0.66 | 0 | 0.66 | 1925 | 3.68 | 0 | 3.68 | ... | ... | -0.001252 |
| -0.001414 | ... | ... | 0.62 | -0.01 | 0.61 | 1950 | 3.88 | 0 | 3.88 | ... | ... | -0.00121 |
| -0.001384 | ... | ... | 0.57 | 0 | 0.57 | 1975 | 4.08 | 0 | 4.08 | ... | ... | -0.001163 |
| -0.00133 | ... | ... | 0.53 | -0.01 | 0.52 | 2000 | 4.28 | 0 | 4.28 | ... | ... | -0.00111 |
| -0.001305 | ... | ... | 0.49 | 0 | 0.49 | 2025 | 4.48 | 0 | 4.48 | ... | ... | -0.001051 |
| -0.001257 | ... | ... | 0.45 | 0 | 0.45 | 2050 | 4.69 | 0 | 4.69 | ... | ... | -0.001004 |
| -0.001202 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 4.90 | -0.01 | 4.91 | ... | ... | -0.000953 |
| -0.001161 | ... | ... | 0.38 | 0 | 0.38 | 2100 | 5.12 | 0 | 5.12 | ... | ... | -0.000916 |
| -0.001115 | ... | ... | 0.35 | 0 | 0.35 | 2125 | 5.34 | 0 | 5.34 | ... | ... | -0.000877 |
| -0.001065 | ... | ... | 0.32 | 0 | 0.32 | 2150 | 5.56 | 0 | 5.56 | ... | ... | -0.000835 |
| -0.001033 | ... | ... | 0.30 | 0 | 0.30 | 2175 | 5.78 | 0 | 5.78 | ... | ... | -0.000791 |
| -0.000973 | ... | ... | 0.28 | -0.01 | 0.27 | 2200 | 6 | 0 | 6 | ... | ... | -0.000744 |
| -0.000934 | ... | ... | 0.25 | 0 | 0.25 | 2225 | 6.23 | 0 | 6.23 | ... | ... | -0.000716 |
| -0.000891 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 6.46 | 0 | 6.46 | ... | ... | -0.000687 |
| -0.000845 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 6.69 | 0 | 6.69 | ... | ... | -0.000657 |
| -0.000825 | ... | ... | 0.20 | 0 | 0.20 | 2300 | 6.92 | 0 | 6.92 | ... | ... | -0.000626 |
| -0.000773 | ... | ... | 0.18 | 0 | 0.18 | 2325 | 7.16 | 0 | 7.16 | ... | ... | -0.000618 |
| -0.000749 | ... | ... | 0.17 | 0 | 0.17 | 2350 | 7.39 | 0 | 7.39 | ... | ... | -0.000584 |
| -0.00069 | ... | ... | 0.15 | 0 | 0.15 | 2375 | 7.63 | 0 | 7.63 | ... | ... | -0.000575 |
| -0.000662 | ... | ... | 0.14 | 0 | 0.14 | 2400 | 7.87 | 0 | 7.87 | ... | ... | -0.000566 |
| -0.000632 | ... | ... | 0.13 | 0 | 0.13 | 2425 | 8.12 | 0 | 8.12 | ... | ... | -0.000581 |
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.