Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00014 | ... | ... | 12.57 | 0 | 12.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000152 | ... | ... | 12.32 | 0 | 12.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000164 | ... | ... | 12.07 | 0 | 12.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000178 | ... | ... | 11.82 | 0 | 11.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000192 | ... | ... | 11.57 | 0 | 11.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000208 | ... | ... | 11.32 | 0 | 11.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000225 | ... | ... | 11.07 | 0 | 11.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000242 | ... | ... | 10.82 | 0 | 10.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000261 | ... | ... | 10.57 | 0 | 10.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.00028 | ... | ... | 10.32 | 0 | 10.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.0003 | ... | ... | 10.07 | 0 | 10.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000321 | ... | ... | 9.82 | 0 | 9.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000343 | ... | ... | 9.57 | 0 | 9.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000366 | ... | ... | 9.32 | 0 | 9.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000391 | ... | ... | 9.07 | 0 | 9.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000416 | ... | ... | 8.82 | 0 | 8.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000443 | ... | ... | 8.57 | 0 | 8.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000471 | ... | ... | 8.32 | 0 | 8.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000502 | ... | ... | 8.07 | 0 | 8.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000535 | ... | ... | 7.82 | 0 | 7.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000572 | ... | ... | 7.57 | 0 | 7.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000615 | ... | ... | 7.32 | 0 | 7.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.00067 | ... | ... | 7.07 | 0 | 7.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000698 | ... | ... | 6.82 | 0 | 6.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000673 | ... | ... | 6.57 | 0 | 6.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000649 | ... | ... | 6.32 | 0 | 6.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| 0.000624 | ... | ... | 6.07 | 0 | 6.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.0006 | ... | ... | 5.82 | 0 | 5.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.000576 | ... | ... | 5.57 | 0 | 5.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| 0.000551 | ... | ... | 5.32 | 0 | 5.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| 0.000527 | ... | ... | 5.07 | 0 | 5.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| 0.000502 | ... | ... | 4.82 | 0 | 4.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| 0.000478 | ... | ... | 4.57 | 0 | 4.57 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000138 |
| 0.000454 | ... | ... | 4.32 | 0 | 4.32 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000186 |
| 0.000429 | ... | ... | 4.07 | 0 | 4.07 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000229 |
| 0.000405 | ... | ... | 3.82 | 0 | 3.82 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000267 |
| 0.00038 | ... | ... | 3.58 | 0 | 3.58 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.000336 |
| 0.000356 | ... | ... | 3.34 | 0 | 3.34 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.000396 |
| 0.000332 | ... | ... | 3.12 | 0 | 3.12 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.000476 |
| 0.000307 | ... | ... | 2.90 | 0 | 2.90 | 1475 | 0.15 | 0 | 0.15 | ... | ... | -0.000544 |
| 0.000283 | ... | ... | 2.69 | 0 | 2.69 | 1500 | 0.19 | 0 | 0.19 | ... | ... | -0.000624 |
| 0.000259 | ... | ... | 2.48 | 0 | 2.48 | 1525 | 0.23 | 0 | 0.23 | ... | ... | -0.000691 |
| 0.000234 | ... | ... | 2.29 | 0 | 2.29 | 1550 | 0.28 | 0 | 0.28 | ... | ... | -0.000763 |
| -0.000006 | ... | ... | 2.10 | 0 | 2.10 | 1575 | 0.34 | 0 | 0.34 | ... | ... | -0.000838 |
| -0.000205 | ... | ... | 1.93 | 0 | 1.93 | 1600 | 0.41 | 0 | 0.41 | ... | ... | -0.000911 |
| -0.000369 | ... | ... | 1.77 | 0 | 1.77 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.000981 |
| -0.000477 | ... | ... | 1.60 | 0 | 1.60 | 1650 | 0.57 | 0 | 0.57 | ... | ... | -0.001032 |
| -0.0006 | ... | ... | 1.46 | 0 | 1.46 | 1675 | 0.67 | 0 | 0.67 | ... | ... | -0.00109 |
| -0.000691 | ... | ... | 1.32 | 0 | 1.32 | 1700 | 0.77 | 0 | 0.77 | ... | ... | -0.001128 |
| -0.000778 | ... | ... | 1.20 | 0 | 1.20 | 1725 | 0.89 | 0 | 0.89 | ... | ... | -0.001171 |
| -0.000838 | ... | ... | 1.08 | 0 | 1.08 | 1750 | 1.01 | 0 | 1.01 | ... | ... | -0.001195 |
| -0.000825 | ... | ... | 0.91 | 0 | 0.91 | 1775 | 1.08 | 0 | 1.08 | ... | ... | -0.001152 |
| -0.000859 | ... | ... | 0.81 | 0 | 0.81 | 1800 | 1.22 | 0 | 1.22 | ... | ... | -0.001162 |
| -0.00088 | ... | ... | 0.72 | 0 | 0.72 | 1825 | 1.38 | 0 | 1.38 | ... | ... | -0.001175 |
| -0.000879 | ... | ... | 0.63 | 0 | 0.63 | 1850 | 1.53 | 0 | 1.53 | ... | ... | -0.001163 |
| -0.000881 | ... | ... | 0.56 | 0 | 0.56 | 1875 | 1.70 | 0 | 1.70 | ... | ... | -0.001157 |
| -0.000864 | ... | ... | 0.49 | 0 | 0.49 | 1900 | 1.87 | 0 | 1.87 | ... | ... | -0.001138 |
| -0.000842 | ... | ... | 0.43 | 0 | 0.43 | 1925 | 2.06 | 0 | 2.06 | ... | ... | -0.001129 |
| -0.000819 | ... | ... | 0.38 | 0 | 0.38 | 1950 | 2.25 | 0 | 2.25 | ... | ... | -0.00111 |
| -0.000782 | ... | ... | 0.33 | 0 | 0.33 | 1975 | 2.44 | 0 | 2.44 | ... | ... | -0.001082 |
| -0.000731 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 2.64 | 0 | 2.64 | ... | ... | -0.001058 |
| -0.000684 | ... | ... | 0.24 | 0 | 0.24 | 2025 | 2.84 | -0.01 | 2.85 | ... | ... | -0.001026 |
| -0.000646 | ... | ... | 0.21 | 0 | 0.21 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.001017 |
| -0.000599 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 3.28 | 0 | 3.28 | ... | ... | -0.001003 |
| -0.000567 | ... | ... | 0.16 | 0 | 0.16 | 2100 | 3.51 | 0 | 3.51 | ... | ... | -0.001001 |
| -0.000502 | ... | ... | 0.13 | 0 | 0.13 | 2125 | 3.73 | 0 | 3.73 | ... | ... | -0.00098 |
| -0.000456 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 3.96 | 0 | 3.96 | ... | ... | -0.000972 |
| -0.000434 | ... | ... | 0.10 | 0 | 0.10 | 2175 | 4.20 | 0 | 4.20 | ... | ... | -0.000979 |
| -0.000376 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.44 | 0 | 4.44 | ... | ... | -0.000985 |
| -0.000346 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 4.68 | 0 | 4.68 | ... | ... | -0.00099 |
| -0.000314 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 4.93 | 0 | 4.93 | ... | ... | -0.001012 |
| -0.000277 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 5.18 | 0 | 5.18 | ... | ... | -0.001034 |
| -0.000237 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.43 | 0 | 5.43 | ... | ... | -0.001055 |
| -0.000192 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 5.68 | 0 | 5.68 | ... | ... | -0.001076 |
| -0.000194 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.93 | 0 | 5.93 | ... | ... | -0.001096 |
| -0.000143 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.18 | 0 | 6.18 | ... | ... | -0.001117 |
| -0.000144 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.43 | 0 | 6.43 | ... | ... | -0.001136 |
| -0.000145 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.68 | 0 | 6.68 | ... | ... | -0.001156 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.93 | 0 | 6.93 | ... | ... | -0.001175 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.18 | 0 | 7.18 | ... | ... | -0.001195 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.43 | 0 | 7.43 | ... | ... | -0.001214 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.68 | 0 | 7.68 | ... | ... | -0.001232 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.93 | 0 | 7.93 | ... | ... | -0.001251 |
| -0.000049 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.18 | 0 | 8.18 | ... | ... | -0.001269 |
| -0.000049 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.43 | 0 | 8.43 | ... | ... | -0.001287 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.68 | 0 | 8.68 | ... | ... | -0.001305 |
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.