Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000762 | ... | ... | 12.48 | 0 | 12.48 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000763 | ... | ... | 12.23 | 0 | 12.23 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000762 | ... | ... | 11.98 | 0 | 11.98 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000759 | ... | ... | 11.73 | 0 | 11.73 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000754 | ... | ... | 11.48 | 0 | 11.48 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000748 | ... | ... | 11.23 | 0 | 11.23 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000741 | ... | ... | 10.98 | 0 | 10.98 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000732 | ... | ... | 10.73 | 0 | 10.73 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000722 | ... | ... | 10.48 | 0 | 10.48 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000712 | ... | ... | 10.23 | 0 | 10.23 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.0007 | ... | ... | 9.98 | 0 | 9.98 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000688 | ... | ... | 9.73 | 0 | 9.73 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000675 | ... | ... | 9.48 | 0 | 9.48 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000662 | ... | ... | 9.23 | 0 | 9.23 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000647 | ... | ... | 8.98 | 0 | 8.98 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000633 | ... | ... | 8.73 | 0 | 8.73 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000618 | ... | ... | 8.48 | 0 | 8.48 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000603 | ... | ... | 8.23 | 0 | 8.23 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000587 | ... | ... | 7.98 | 0 | 7.98 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000571 | ... | ... | 7.73 | 0 | 7.73 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000554 | ... | ... | 7.48 | 0 | 7.48 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000538 | ... | ... | 7.23 | 0 | 7.23 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000521 | ... | ... | 6.98 | 0 | 6.98 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000504 | ... | ... | 6.73 | 0 | 6.73 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000486 | ... | ... | 6.48 | 0 | 6.48 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000469 | ... | ... | 6.23 | 0 | 6.23 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000451 | ... | ... | 5.98 | 0 | 5.98 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000433 | ... | ... | 5.73 | 0 | 5.73 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000415 | ... | ... | 5.48 | 0 | 5.48 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000397 | ... | ... | 5.23 | 0 | 5.23 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000378 | ... | ... | 4.98 | 0 | 4.98 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000096 |
| -0.00036 | ... | ... | 4.73 | 0 | 4.73 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000095 |
| -0.000341 | ... | ... | 4.48 | 0 | 4.48 | 1225 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000094 |
| -0.000323 | ... | ... | 4.23 | 0 | 4.23 | 1250 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000161 |
| -0.000304 | ... | ... | 3.98 | 0 | 3.98 | 1275 | 0.03 | 0.02 | 0.01 | ... | ... | -0.000217 |
| -0.000285 | ... | ... | 3.73 | 0 | 3.73 | 1300 | 0.04 | 0.03 | 0.01 | ... | ... | -0.000266 |
| -0.000301 | ... | ... | 3.48 | 0.01 | 3.49 | 1325 | 0.05 | 0.03 | 0.02 | ... | ... | -0.000309 |
| -0.000315 | ... | ... | 3.23 | 0.02 | 3.25 | 1350 | 0.06 | 0.04 | 0.02 | ... | ... | -0.000346 |
| -0.000328 | ... | ... | 2.98 | 0.03 | 3.01 | 1375 | 0.08 | 0.04 | 0.04 | ... | ... | -0.000417 |
| -0.000399 | ... | ... | 2.75 | 0.04 | 2.79 | 1400 | 0.11 | 0.05 | 0.06 | ... | ... | -0.00051 |
| -0.000462 | ... | ... | 2.52 | 0.05 | 2.57 | 1425 | 0.14 | 0.06 | 0.08 | ... | ... | -0.000586 |
| -0.000541 | ... | ... | 2.31 | 0.05 | 2.36 | 1450 | 0.18 | 0.05 | 0.13 | ... | ... | -0.000674 |
| -0.000651 | ... | ... | 2.12 | 0.05 | 2.17 | 1475 | 0.23 | 0.05 | 0.18 | ... | ... | -0.000765 |
| -0.000759 | ... | ... | 1.95 | 0.04 | 1.99 | 1500 | 0.30 | 0.04 | 0.26 | ... | ... | -0.000875 |
| -0.000863 | ... | ... | 1.79 | 0.03 | 1.82 | 1525 | 0.37 | 0.03 | 0.34 | ... | ... | -0.000957 |
| -0.000958 | ... | ... | 1.65 | 0.01 | 1.66 | 1550 | 0.46 | 0.02 | 0.44 | ... | ... | -0.001047 |
| -0.001056 | ... | ... | 1.51 | 0.01 | 1.52 | 1575 | 0.56 | 0.01 | 0.55 | ... | ... | -0.001123 |
| -0.001128 | ... | ... | 1.39 | -0.01 | 1.38 | 1600 | 0.67 | 0 | 0.67 | ... | ... | -0.001185 |
| -0.0012 | ... | ... | 1.26 | 0 | 1.26 | 1625 | 0.79 | -0.01 | 0.80 | ... | ... | -0.001234 |
| -0.001246 | ... | ... | 1.15 | -0.01 | 1.14 | 1650 | 0.92 | 0 | 0.92 | ... | ... | -0.001269 |
| -0.00128 | ... | ... | 1.03 | 0 | 1.03 | 1675 | 1.05 | 0 | 1.05 | ... | ... | -0.001279 |
| -0.001303 | ... | ... | 0.93 | 0 | 0.93 | 1700 | 1.19 | 0 | 1.19 | ... | ... | -0.001278 |
| -0.001316 | ... | ... | 0.83 | 0.01 | 0.84 | 1725 | 1.34 | 0 | 1.34 | ... | ... | -0.001267 |
| -0.001308 | ... | ... | 0.74 | 0.01 | 0.75 | 1750 | 1.50 | 0 | 1.50 | ... | ... | -0.001248 |
| -0.001292 | ... | ... | 0.66 | 0.01 | 0.67 | 1775 | 1.66 | 0 | 1.66 | ... | ... | -0.001209 |
| -0.001256 | ... | ... | 0.59 | 0 | 0.59 | 1800 | 1.83 | 0 | 1.83 | ... | ... | -0.001165 |
| -0.001217 | ... | ... | 0.52 | 0 | 0.52 | 1825 | 2.01 | 0 | 2.01 | ... | ... | -0.001118 |
| -0.001175 | ... | ... | 0.46 | 0 | 0.46 | 1850 | 2.19 | 0 | 2.19 | ... | ... | -0.001054 |
| -0.001135 | ... | ... | 0.41 | 0 | 0.41 | 1875 | 2.38 | -0.01 | 2.39 | ... | ... | -0.000992 |
| -0.001081 | ... | ... | 0.37 | -0.01 | 0.36 | 1900 | 2.58 | -0.01 | 2.59 | ... | ... | -0.000935 |
| -0.001034 | ... | ... | 0.32 | 0 | 0.32 | 1925 | 2.79 | 0 | 2.79 | ... | ... | -0.000888 |
| -0.000974 | ... | ... | 0.29 | -0.01 | 0.28 | 1950 | 3 | 0 | 3 | ... | ... | -0.000831 |
| -0.000928 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 3.21 | 0 | 3.21 | ... | ... | -0.000765 |
| -0.000872 | ... | ... | 0.23 | -0.01 | 0.22 | 2000 | 3.43 | 0 | 3.43 | ... | ... | -0.000716 |
| -0.000835 | ... | ... | 0.20 | 0 | 0.20 | 2025 | 3.65 | 0 | 3.65 | ... | ... | -0.000661 |
| -0.000793 | ... | ... | 0.18 | 0 | 0.18 | 2050 | 3.88 | 0 | 3.88 | ... | ... | -0.000628 |
| -0.000744 | ... | ... | 0.16 | 0 | 0.16 | 2075 | 4.11 | 0 | 4.11 | ... | ... | -0.000592 |
| -0.000689 | ... | ... | 0.14 | 0 | 0.14 | 2100 | 4.34 | 0 | 4.34 | ... | ... | -0.000553 |
| -0.000627 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 4.57 | 0 | 4.57 | ... | ... | -0.000511 |
| -0.000598 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 4.81 | 0 | 4.81 | ... | ... | -0.000498 |
| -0.000566 | ... | ... | 0.09 | 0.01 | 0.10 | 2175 | 5.05 | 0.01 | 5.04 | ... | ... | -0.000485 |
| -0.000531 | ... | ... | 0.08 | 0.01 | 0.09 | 2200 | 5.29 | 0 | 5.29 | ... | ... | -0.00047 |
| -0.000492 | ... | ... | 0.07 | 0.01 | 0.08 | 2225 | 5.53 | 0 | 5.53 | ... | ... | -0.000456 |
| -0.000451 | ... | ... | 0.06 | 0.01 | 0.07 | 2250 | 5.77 | 0 | 5.77 | ... | ... | -0.00044 |
| -0.000406 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 6.02 | 0 | 6.02 | ... | ... | -0.000459 |
| -0.000357 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.27 | 0 | 6.27 | ... | ... | -0.000477 |
| -0.00036 | ... | ... | 0.04 | 0.01 | 0.05 | 2325 | 6.52 | 0 | 6.52 | ... | ... | -0.000496 |
| -0.000306 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.77 | 0 | 6.77 | ... | ... | -0.000515 |
| -0.000247 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.02 | 0 | 7.02 | ... | ... | -0.000533 |
| -0.000249 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.27 | 0 | 7.27 | ... | ... | -0.000552 |
| -0.00025 | ... | ... | 0.02 | 0.01 | 0.03 | 2425 | 7.52 | 0 | 7.52 | ... | ... | -0.00057 |
| -0.000183 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.77 | 0 | 7.77 | ... | ... | -0.000589 |
| -0.000184 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.02 | 0 | 8.02 | ... | ... | -0.000607 |
| -0.000185 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 8.27 | 0 | 8.27 | ... | ... | -0.000626 |
| -0.000106 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.52 | 0 | 8.52 | ... | ... | -0.000644 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.77 | 0 | 8.77 | ... | ... | -0.000662 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.02 | 0 | 9.02 | ... | ... | -0.000681 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.27 | 0 | 9.27 | ... | ... | -0.000699 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.52 | 0 | 9.52 | ... | ... | -0.000717 |
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.