Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001023 | ... | ... | 13.53 | 0 | 13.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001017 | ... | ... | 13.28 | 0 | 13.28 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.00101 | ... | ... | 13.03 | 0 | 13.03 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.001001 | ... | ... | 12.78 | 0 | 12.78 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.00099 | ... | ... | 12.53 | 0 | 12.53 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.000978 | ... | ... | 12.28 | 0 | 12.28 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.000965 | ... | ... | 12.03 | 0 | 12.03 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.000951 | ... | ... | 11.78 | 0 | 11.78 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.000936 | ... | ... | 11.53 | 0 | 11.53 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.00092 | ... | ... | 11.28 | 0 | 11.28 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000903 | ... | ... | 11.03 | 0 | 11.03 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000885 | ... | ... | 10.78 | 0 | 10.78 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000867 | ... | ... | 10.53 | 0 | 10.53 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000849 | ... | ... | 10.28 | 0 | 10.28 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000086 |
| -0.000829 | ... | ... | 10.03 | 0 | 10.03 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000086 |
| -0.00081 | ... | ... | 9.78 | 0 | 9.78 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000086 |
| -0.00079 | ... | ... | 9.53 | 0 | 9.53 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000085 |
| -0.000769 | ... | ... | 9.28 | 0 | 9.28 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.000085 |
| -0.000748 | ... | ... | 9.03 | 0 | 9.03 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.000085 |
| -0.000727 | ... | ... | 8.78 | 0 | 8.78 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.000084 |
| -0.000706 | ... | ... | 8.53 | 0 | 8.53 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.000084 |
| -0.000684 | ... | ... | 8.28 | 0 | 8.28 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.000084 |
| -0.000662 | ... | ... | 8.03 | 0 | 8.03 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000083 |
| -0.000639 | ... | ... | 7.78 | 0 | 7.78 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000083 |
| -0.000617 | ... | ... | 7.53 | 0 | 7.53 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.000082 |
| -0.000594 | ... | ... | 7.28 | 0 | 7.28 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.000082 |
| -0.000571 | ... | ... | 7.03 | 0 | 7.03 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.000082 |
| -0.000548 | ... | ... | 6.78 | 0 | 6.78 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.000081 |
| -0.000525 | ... | ... | 6.53 | 0 | 6.53 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.000081 |
| -0.000502 | ... | ... | 6.28 | 0 | 6.28 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.00008 |
| -0.000478 | ... | ... | 6.03 | 0 | 6.03 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.00008 |
| -0.000454 | ... | ... | 5.78 | 0 | 5.78 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.000139 |
| -0.000431 | ... | ... | 5.53 | 0 | 5.53 | 1275 | ... | ... | 0.01 | ... | 0.06 | -0.000138 |
| -0.000407 | ... | ... | 5.28 | 0 | 5.28 | 1300 | ... | ... | 0.01 | ... | 0.07 | -0.000137 |
| -0.000383 | ... | ... | 5.03 | 0 | 5.03 | 1325 | ... | ... | 0.02 | ... | 0.08 | -0.000235 |
| -0.000359 | ... | ... | 4.78 | 0 | 4.78 | 1350 | ... | ... | 0.02 | ... | 0.08 | -0.000233 |
| -0.000334 | ... | ... | 4.53 | 0 | 4.53 | 1375 | ... | ... | 0.03 | ... | 0.09 | -0.000315 |
| -0.00031 | ... | ... | 4.28 | 0 | 4.28 | 1400 | ... | ... | 0.04 | ... | 0.10 | -0.000387 |
| -0.000342 | ... | ... | 4.04 | 0 | 4.04 | 1425 | ... | ... | 0.05 | ... | 0.12 | -0.000452 |
| -0.000371 | ... | ... | 3.80 | 0 | 3.80 | 1450 | ... | ... | 0.07 | 0.08 | 0.08 | -0.00057 |
| -0.00045 | ... | ... | 3.57 | 0 | 3.57 | 1475 | ... | ... | 0.09 | 0.09 | 0.09 | -0.000672 |
| -0.000522 | ... | ... | 3.34 | 0 | 3.34 | 1500 | ... | ... | 0.11 | 0.11 | 0.11 | -0.000759 |
| -0.000631 | ... | ... | 3.12 | 0 | 3.12 | 1525 | ... | ... | 0.14 | 0.16 | 0.16 | -0.00088 |
| -0.000765 | ... | ... | 2.91 | 0 | 2.91 | 1550 | ... | ... | 0.18 | 0.20 | 0.20 | -0.00102 |
| -0.000917 | ... | ... | 2.71 | 0 | 2.71 | 1575 | ... | ... | 0.22 | 0.22 | 0.22 | -0.001137 |
| -0.001044 | ... | ... | 2.51 | 0 | 2.51 | 1600 | ... | ... | 0.27 | 0.27 | 0.27 | -0.001264 |
| -0.001179 | ... | ... | 2.32 | 0 | 2.32 | 1625 | ... | ... | 0.32 | 0.33 | 0.33 | -0.001365 |
| -0.001289 | ... | ... | 2.14 | -0.01 | 2.13 | 1650 | ... | ... | 0.39 | 0.39 | 0.39 | -0.001494 |
| -0.001446 | ... | ... | 1.97 | 0 | 1.97 | 1675 | ... | ... | 0.47 | 0.48 | 0.48 | -0.001616 |
| -0.001569 | ... | ... | 1.81 | 0 | 1.81 | 1700 | ... | ... | 0.55 | 0.56 | 0.56 | -0.001706 |
| -0.00168 | 1.66 | 1.66 | 1.66 | ... | ... | 1725 | ... | ... | 0.66 | 0.66 | 0.66 | -0.001826 |
| -0.001797 | 1.52 | 1.52 | 1.53 | ... | ... | 1750 | ... | ... | 0.77 | 0.76 | 0.76 | -0.001909 |
| -0.001898 | 1.40 | 1.40 | 1.41 | ... | ... | 1775 | ... | ... | 0.89 | 0.88 | 0.88 | -0.001978 |
| -0.001983 | 1.28 | 1.28 | 1.30 | ... | ... | 1800 | ... | ... | 1.02 | 1 | 1 | -0.002033 |
| -0.002036 | 1.16 | 1.16 | 1.19 | ... | ... | 1825 | ... | ... | 1.16 | 1.13 | 1.13 | -0.002074 |
| -0.00206 | 1.05 | 1.05 | 1.08 | ... | ... | 1850 | ... | ... | 1.30 | 1.26 | 1.26 | -0.002085 |
| -0.002054 | 0.95 | 0.95 | 0.97 | ... | ... | 1875 | ... | ... | 1.43 | 1.41 | 1.41 | -0.00205 |
| -0.002037 | 0.85 | 0.85 | 0.87 | ... | ... | 1900 | ... | ... | 1.58 | 1.55 | 1.55 | -0.002022 |
| -0.002011 | 0.76 | 0.76 | 0.78 | ... | ... | 1925 | ... | ... | 1.73 | 1.71 | 1.71 | -0.001967 |
| -0.001956 | 0.68 | 0.68 | 0.69 | ... | ... | 1950 | 1.88 | 0 | 1.88 | ... | ... | -0.001885 |
| -0.001873 | 0.60 | 0.60 | 0.60 | ... | ... | 1975 | 2.04 | 0 | 2.04 | ... | ... | -0.001795 |
| -0.001807 | 0.53 | 0.53 | 0.53 | ... | ... | 2000 | 2.21 | -0.01 | 2.22 | ... | ... | -0.001701 |
| -0.001715 | 0.47 | 0.47 | 0.46 | ... | ... | 2025 | 2.39 | -0.01 | 2.40 | ... | ... | -0.001605 |
| -0.00165 | 0.42 | 0.42 | 0.41 | ... | ... | 2050 | 2.58 | 0 | 2.58 | ... | ... | -0.001513 |
| -0.001566 | 0.37 | 0.37 | 0.36 | ... | ... | 2075 | 2.78 | 0 | 2.78 | ... | ... | -0.00143 |
| -0.001493 | 0.33 | 0.33 | 0.32 | ... | ... | 2100 | 2.99 | 0 | 2.99 | ... | ... | -0.00136 |
| -0.001437 | 0.30 | 0.30 | 0.29 | ... | ... | 2125 | 3.20 | 0 | 3.20 | ... | ... | -0.001277 |
| -0.001369 | 0.26 | 0.26 | 0.26 | ... | ... | 2150 | 3.42 | 0 | 3.42 | ... | ... | -0.001216 |
| -0.001289 | 0.23 | 0.23 | 0.23 | ... | ... | 2175 | 3.64 | 0 | 3.64 | ... | ... | -0.001146 |
| -0.001237 | 0.21 | 0.21 | 0.21 | ... | ... | 2200 | 3.87 | 0 | 3.87 | ... | ... | -0.001105 |
| -0.001177 | 0.19 | 0.19 | 0.19 | ... | ... | 2225 | 4.09 | 0 | 4.09 | ... | ... | -0.001019 |
| -0.001109 | 0.19 | 0.19 | 0.17 | ... | ... | 2250 | 4.32 | 0 | 4.32 | ... | ... | -0.000967 |
| -0.001032 | 0.14 | 0.14 | 0.15 | ... | ... | 2275 | 4.55 | 0 | 4.55 | ... | ... | -0.00091 |
| -0.000946 | 0.14 | 0.14 | 0.13 | ... | ... | 2300 | 4.78 | 0 | 4.78 | ... | ... | -0.000848 |
| -0.000851 | 0.13 | 0.13 | 0.11 | ... | ... | 2325 | 5.02 | 0 | 5.02 | ... | ... | -0.000828 |
| -0.000804 | 0.11 | 0.11 | 0.10 | ... | ... | 2350 | 5.26 | 0 | 5.26 | ... | ... | -0.000807 |
| -0.000754 | 0.10 | 0.10 | 0.09 | ... | ... | 2375 | 5.50 | 0 | 5.50 | ... | ... | -0.000784 |
| -0.000699 | 0.09 | 0.09 | 0.08 | ... | ... | 2400 | 5.74 | 0 | 5.74 | ... | ... | -0.00076 |
| -0.00064 | 0.09 | 0.09 | 0.07 | ... | ... | 2425 | 5.98 | 0 | 5.98 | ... | ... | -0.000735 |
| -0.000646 | 0.07 | 0.07 | 0.07 | ... | ... | 2450 | 6.23 | 0 | 6.23 | ... | ... | -0.000759 |
| -0.000581 | ... | 0.12 | 0.06 | ... | ... | 2475 | 6.47 | 0 | 6.47 | ... | ... | -0.000733 |
| -0.00051 | ... | 0.12 | 0.05 | ... | ... | 2500 | 6.72 | 0 | 6.72 | ... | ... | -0.000757 |
| -0.000514 | ... | 0.11 | 0.05 | ... | ... | 2525 | 6.97 | 0 | 6.97 | ... | ... | -0.000781 |
| -0.000437 | ... | 0.10 | 0.04 | ... | ... | 2550 | 7.22 | 0 | 7.22 | ... | ... | -0.000805 |
| -0.00044 | ... | 0.10 | 0.04 | ... | ... | 2575 | 7.47 | 0 | 7.47 | ... | ... | -0.000829 |
| -0.000354 | ... | 0.09 | 0.03 | ... | ... | 2600 | 7.72 | 0 | 7.72 | ... | ... | -0.000852 |
| -0.000356 | ... | 0.09 | 0.03 | ... | ... | 2625 | 7.97 | 0 | 7.97 | ... | ... | -0.000876 |
| -0.00026 | ... | 0.08 | 0.02 | ... | ... | 2650 | 8.22 | 0 | 8.22 | ... | ... | -0.0009 |
| -0.000262 | ... | 0.08 | 0.02 | ... | ... | 2675 | 8.47 | 0 | 8.47 | ... | ... | -0.000924 |
| -0.000263 | ... | 0.08 | 0.02 | ... | ... | 2700 | 8.72 | 0 | 8.72 | ... | ... | -0.000947 |
| -0.000264 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0 | 8.97 | ... | ... | -0.000971 |
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.