Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000513 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000525 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000533 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000539 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000542 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000543 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000543 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.00054 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000537 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000532 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000526 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.00052 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000512 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000503 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000494 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000485 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000474 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000464 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000452 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000441 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000429 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000416 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000404 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000391 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000378 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000364 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000351 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000337 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.02 | 0 | 0.02 | ... | ... | -0.000124 |
| -0.000323 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.03 | 0 | 0.03 | ... | ... | -0.000169 |
| -0.000309 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000167 |
| -0.000295 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.05 | 0 | 0.05 | ... | ... | -0.000244 |
| -0.00028 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.06 | 0 | 0.06 | ... | ... | -0.000276 |
| -0.000288 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.08 | 0 | 0.08 | ... | ... | -0.000336 |
| -0.000295 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.10 | 0 | 0.10 | ... | ... | -0.000389 |
| -0.000323 | ... | ... | 3.94 | 0 | 3.94 | 1225 | 0.12 | 0 | 0.12 | ... | ... | -0.000435 |
| -0.000368 | ... | ... | 3.72 | 0 | 3.72 | 1250 | 0.15 | 0 | 0.15 | ... | ... | -0.000499 |
| -0.000429 | ... | ... | 3.51 | 0 | 3.51 | 1275 | 0.19 | 0 | 0.19 | ... | ... | -0.000576 |
| -0.000484 | ... | ... | 3.30 | 0 | 3.30 | 1300 | 0.22 | -0.01 | 0.23 | ... | ... | -0.000621 |
| -0.000533 | ... | ... | 3.09 | 0 | 3.09 | 1325 | 0.27 | 0 | 0.27 | ... | ... | -0.000695 |
| -0.000607 | ... | ... | 2.90 | 0 | 2.90 | 1350 | 0.32 | 0 | 0.32 | ... | ... | -0.000756 |
| -0.00067 | ... | ... | 2.71 | 0 | 2.71 | 1375 | 0.38 | 0 | 0.38 | ... | ... | -0.000821 |
| -0.000738 | ... | ... | 2.53 | 0 | 2.53 | 1400 | 0.44 | 0 | 0.44 | ... | ... | -0.000873 |
| -0.000806 | ... | ... | 2.36 | 0 | 2.36 | 1425 | 0.51 | 0 | 0.51 | ... | ... | -0.000925 |
| -0.000862 | ... | ... | 2.19 | 0 | 2.19 | 1450 | 0.59 | 0 | 0.59 | ... | ... | -0.000976 |
| -0.000928 | ... | ... | 2.04 | 0 | 2.04 | 1475 | 0.68 | 0 | 0.68 | ... | ... | -0.001023 |
| -0.00098 | ... | ... | 1.89 | 0 | 1.89 | 1500 | 0.77 | 0 | 0.77 | ... | ... | -0.001056 |
| -0.001018 | ... | ... | 1.75 | -0.01 | 1.74 | 1525 | 0.87 | 0 | 0.87 | ... | ... | -0.001085 |
| -0.001062 | ... | ... | 1.61 | 0 | 1.61 | 1550 | 0.98 | 0 | 0.98 | ... | ... | -0.001109 |
| -0.001092 | ... | ... | 1.48 | 0 | 1.48 | 1575 | 1.10 | 0 | 1.10 | ... | ... | -0.001128 |
| -0.001117 | ... | ... | 1.37 | -0.01 | 1.36 | 1600 | 1.22 | 0 | 1.22 | ... | ... | -0.001133 |
| -0.001138 | ... | ... | 1.25 | 0 | 1.25 | 1625 | 1.35 | 0 | 1.35 | ... | ... | -0.001133 |
| -0.001153 | ... | ... | 1.15 | 0 | 1.15 | 1650 | 1.49 | 0 | 1.49 | ... | ... | -0.001128 |
| -0.001156 | ... | ... | 1.05 | 0 | 1.05 | 1675 | 1.63 | 0 | 1.63 | ... | ... | -0.001111 |
| -0.001155 | ... | ... | 0.96 | 0 | 0.96 | 1700 | 1.78 | 0 | 1.78 | ... | ... | -0.00109 |
| -0.001141 | ... | ... | 0.88 | -0.01 | 0.87 | 1725 | 1.94 | 0 | 1.94 | ... | ... | -0.001066 |
| -0.001136 | ... | ... | 0.80 | 0 | 0.80 | 1750 | 2.10 | -0.01 | 2.11 | ... | ... | -0.001031 |
| -0.001109 | ... | ... | 0.72 | 0 | 0.72 | 1775 | 2.28 | 0 | 2.28 | ... | ... | -0.001006 |
| -0.001092 | ... | ... | 0.66 | 0 | 0.66 | 1800 | 2.45 | 0 | 2.45 | ... | ... | -0.000961 |
| -0.001055 | ... | ... | 0.60 | -0.01 | 0.59 | 1825 | 2.63 | 0 | 2.63 | ... | ... | -0.000917 |
| -0.001031 | ... | ... | 0.54 | 0 | 0.54 | 1850 | 2.82 | 0 | 2.82 | ... | ... | -0.000876 |
| -0.000999 | ... | ... | 0.49 | 0 | 0.49 | 1875 | 3.01 | 0 | 3.01 | ... | ... | -0.000827 |
| -0.000959 | ... | ... | 0.44 | 0 | 0.44 | 1900 | 3.21 | 0 | 3.21 | ... | ... | -0.000785 |
| -0.000925 | ... | ... | 0.40 | 0 | 0.40 | 1925 | 3.41 | 0 | 3.41 | ... | ... | -0.000736 |
| -0.000884 | ... | ... | 0.36 | 0 | 0.36 | 1950 | 3.62 | 0 | 3.62 | ... | ... | -0.000696 |
| -0.000836 | ... | ... | 0.32 | 0 | 0.32 | 1975 | 3.83 | 0 | 3.83 | ... | ... | -0.000652 |
| -0.000799 | ... | ... | 0.29 | 0 | 0.29 | 2000 | 4.04 | 0 | 4.04 | ... | ... | -0.000603 |
| -0.000757 | ... | ... | 0.26 | 0 | 0.26 | 2025 | 4.26 | 0 | 4.26 | ... | ... | -0.000567 |
| -0.000709 | ... | ... | 0.23 | 0 | 0.23 | 2050 | 4.48 | 0 | 4.48 | ... | ... | -0.000529 |
| -0.000677 | ... | ... | 0.21 | 0 | 0.21 | 2075 | 4.70 | 0 | 4.70 | ... | ... | -0.000488 |
| -0.000618 | ... | ... | 0.18 | 0 | 0.18 | 2100 | 4.93 | 0 | 4.93 | ... | ... | -0.000463 |
| -0.000577 | ... | ... | 0.16 | 0 | 0.16 | 2125 | 5.16 | 0 | 5.16 | ... | ... | -0.000438 |
| -0.000558 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 5.39 | -0.01 | 5.40 | ... | ... | -0.000411 |
| -0.00051 | ... | ... | 0.13 | 0 | 0.13 | 2175 | 5.63 | 0 | 5.63 | ... | ... | -0.000405 |
| -0.000487 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 5.87 | 0 | 5.87 | ... | ... | -0.000398 |
| -0.000432 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000391 |
| -0.000404 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 6.36 | 0 | 6.36 | ... | ... | -0.000405 |
| -0.000373 | ... | ... | 0.08 | 0 | 0.08 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000398 |
| -0.000341 | ... | ... | 0.07 | 0 | 0.07 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000412 |
| -0.000306 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000427 |
| -0.000309 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000441 |
| -0.000271 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000456 |
| -0.00023 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.00047 |
| -0.000231 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000485 |
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.