Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00103 | ... | ... | 13.28 | 0 | 13.28 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.000081 |
| -0.001026 | ... | ... | 13.03 | 0 | 13.03 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.00102 | ... | ... | 12.78 | 0 | 12.78 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.001012 | ... | ... | 12.53 | 0 | 12.53 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.001002 | ... | ... | 12.28 | 0 | 12.28 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.000991 | ... | ... | 12.03 | 0 | 12.03 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.00098 | ... | ... | 11.78 | 0 | 11.78 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.000967 | ... | ... | 11.53 | 0 | 11.53 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000953 | ... | ... | 11.28 | 0 | 11.28 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000938 | ... | ... | 11.03 | 0 | 11.03 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000923 | ... | ... | 10.78 | 0 | 10.78 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000907 | ... | ... | 10.53 | 0 | 10.53 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.00089 | ... | ... | 10.28 | 0 | 10.28 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000873 | ... | ... | 10.03 | 0 | 10.03 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000855 | ... | ... | 9.78 | 0 | 9.78 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000837 | ... | ... | 9.53 | 0 | 9.53 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000819 | ... | ... | 9.28 | 0 | 9.28 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.0008 | ... | ... | 9.03 | 0 | 9.03 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.00078 | ... | ... | 8.78 | 0 | 8.78 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.00076 | ... | ... | 8.53 | 0 | 8.53 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.00074 | ... | ... | 8.28 | 0 | 8.28 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.00072 | ... | ... | 8.03 | 0 | 8.03 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.0007 | ... | ... | 7.78 | 0 | 7.78 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000679 | ... | ... | 7.53 | 0 | 7.53 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000658 | ... | ... | 7.28 | 0 | 7.28 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.000074 |
| -0.000636 | ... | ... | 7.03 | 0 | 7.03 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.000074 |
| -0.000615 | ... | ... | 6.78 | 0 | 6.78 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.000073 |
| -0.000594 | ... | ... | 6.53 | 0 | 6.53 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.000073 |
| -0.000572 | ... | ... | 6.28 | 0 | 6.28 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.000072 |
| -0.00055 | ... | ... | 6.03 | 0 | 6.03 | 1225 | ... | ... | 0.01 | ... | 0.06 | -0.000072 |
| -0.000528 | ... | ... | 5.78 | 0 | 5.78 | 1250 | ... | ... | 0.01 | ... | 0.07 | -0.000126 |
| -0.000506 | ... | ... | 5.53 | 0 | 5.53 | 1275 | ... | ... | 0.01 | ... | 0.07 | -0.000125 |
| -0.000484 | ... | ... | 5.28 | 0 | 5.28 | 1300 | ... | ... | 0.01 | ... | 0.08 | -0.000124 |
| -0.000461 | ... | ... | 5.03 | 0 | 5.03 | 1325 | ... | ... | 0.01 | ... | 0.09 | -0.000123 |
| -0.000439 | ... | ... | 4.78 | 0 | 4.78 | 1350 | ... | ... | 0.02 | ... | 0.10 | -0.00021 |
| -0.000416 | ... | ... | 4.53 | 0 | 4.53 | 1375 | ... | ... | 0.03 | ... | 0.11 | -0.000285 |
| -0.000394 | ... | ... | 4.28 | 0 | 4.28 | 1400 | ... | ... | 0.04 | ... | 0.13 | -0.00035 |
| -0.000417 | ... | ... | 4.04 | 0 | 4.04 | 1425 | ... | ... | 0.06 | 0.08 | 0.08 | -0.000467 |
| -0.000482 | ... | ... | 3.81 | 0 | 3.81 | 1450 | ... | ... | 0.08 | 0.10 | 0.10 | -0.000567 |
| -0.000542 | ... | ... | 3.58 | 0 | 3.58 | 1475 | ... | ... | 0.10 | 0.12 | 0.12 | -0.000654 |
| -0.000597 | ... | ... | 3.36 | -0.01 | 3.35 | 1500 | ... | ... | 0.13 | 0.14 | 0.14 | -0.000771 |
| -0.000718 | ... | ... | 3.14 | 0 | 3.14 | 1525 | ... | ... | 0.16 | 0.18 | 0.18 | -0.000871 |
| -0.000823 | ... | ... | 2.93 | 0 | 2.93 | 1550 | ... | ... | 0.20 | 0.22 | 0.22 | -0.000989 |
| -0.000944 | ... | ... | 2.73 | 0 | 2.73 | 1575 | ... | ... | 0.24 | 0.26 | 0.26 | -0.001087 |
| -0.001047 | ... | ... | 2.53 | 0 | 2.53 | 1600 | ... | ... | 0.30 | 0.32 | 0.32 | -0.001222 |
| -0.001157 | ... | ... | 2.35 | -0.01 | 2.34 | 1625 | ... | ... | 0.36 | 0.38 | 0.38 | -0.00133 |
| -0.001291 | ... | ... | 2.17 | 0 | 2.17 | 1650 | ... | ... | 0.43 | 0.45 | 0.45 | -0.001436 |
| -0.001419 | 2.01 | 2.01 | 2.01 | ... | ... | 1675 | ... | ... | 0.51 | 0.54 | 0.54 | -0.001536 |
| -0.001538 | 1.85 | 1.85 | 1.86 | ... | ... | 1700 | ... | ... | 0.60 | 0.64 | 0.64 | -0.001628 |
| -0.001646 | 1.70 | 1.70 | 1.72 | ... | ... | 1725 | ... | ... | 0.71 | 0.74 | 0.74 | -0.001727 |
| -0.001743 | 1.55 | 1.55 | 1.59 | ... | ... | 1750 | ... | ... | 0.83 | 0.85 | 0.85 | -0.001813 |
| -0.001827 | 1.36 | 1.36 | 1.47 | ... | ... | 1775 | ... | ... | 0.95 | 0.97 | 0.97 | -0.001869 |
| -0.001883 | 1.24 | 1.24 | 1.35 | ... | ... | 1800 | ... | ... | 1.08 | 1.10 | 1.10 | -0.001913 |
| -0.001929 | 1.13 | 1.13 | 1.24 | ... | ... | 1825 | ... | ... | 1.21 | 1.23 | 1.23 | -0.001931 |
| -0.001934 | 1.02 | 1.02 | 1.12 | ... | ... | 1850 | ... | ... | 1.33 | 1.37 | 1.37 | -0.001907 |
| -0.001912 | 0.93 | 0.93 | 1 | ... | ... | 1875 | ... | ... | 1.46 | 1.52 | 1.52 | -0.001873 |
| -0.001881 | 0.84 | 0.84 | 0.89 | ... | ... | 1900 | ... | ... | 1.60 | 1.67 | 1.67 | -0.00183 |
| -0.00184 | 0.75 | 0.75 | 0.79 | ... | ... | 1925 | ... | ... | 1.74 | 1.83 | 1.83 | -0.001761 |
| -0.001791 | 0.67 | 0.67 | 0.70 | ... | ... | 1950 | 1.89 | 0 | 1.89 | ... | ... | -0.001684 |
| -0.001736 | 0.60 | 0.60 | 0.62 | ... | ... | 1975 | 2.06 | 0 | 2.06 | ... | ... | -0.00162 |
| -0.001678 | 0.53 | 0.53 | 0.55 | ... | ... | 2000 | 2.23 | -0.01 | 2.24 | ... | ... | -0.001534 |
| -0.001621 | 0.47 | 0.47 | 0.49 | ... | ... | 2025 | 2.42 | 0 | 2.42 | ... | ... | -0.00147 |
| -0.001567 | 0.42 | 0.42 | 0.44 | ... | ... | 2050 | 2.61 | 0 | 2.61 | ... | ... | -0.001388 |
| -0.001496 | 0.38 | 0.38 | 0.39 | ... | ... | 2075 | 2.81 | 0 | 2.81 | ... | ... | -0.001315 |
| -0.001436 | 0.34 | 0.34 | 0.35 | ... | ... | 2100 | 3.01 | -0.01 | 3.02 | ... | ... | -0.001227 |
| -0.001361 | 0.30 | 0.30 | 0.31 | ... | ... | 2125 | 3.22 | 0 | 3.22 | ... | ... | -0.001153 |
| -0.001304 | 0.27 | 0.27 | 0.28 | ... | ... | 2150 | 3.43 | -0.01 | 3.44 | ... | ... | -0.001068 |
| -0.001201 | 0.24 | 0.24 | 0.24 | ... | ... | 2175 | 3.65 | 0 | 3.65 | ... | ... | -0.001004 |
| -0.001156 | 0.22 | 0.22 | 0.22 | ... | ... | 2200 | 3.87 | 0 | 3.87 | ... | ... | -0.000933 |
| -0.001065 | 0.19 | 0.19 | 0.19 | ... | ... | 2225 | 4.09 | -0.01 | 4.10 | ... | ... | -0.000854 |
| -0.001003 | 0.17 | 0.17 | 0.17 | ... | ... | 2250 | 4.32 | 0 | 4.32 | ... | ... | -0.000805 |
| -0.000934 | 0.16 | 0.16 | 0.15 | ... | ... | 2275 | 4.55 | 0 | 4.55 | ... | ... | -0.000753 |
| -0.000903 | 0.14 | 0.14 | 0.14 | ... | ... | 2300 | 4.78 | 0 | 4.78 | ... | ... | -0.000696 |
| -0.00082 | 0.13 | 0.13 | 0.12 | ... | ... | 2325 | 5.02 | 0 | 5.02 | ... | ... | -0.000678 |
| -0.00078 | 0.12 | 0.12 | 0.11 | ... | ... | 2350 | 5.26 | 0 | 5.26 | ... | ... | -0.000659 |
| -0.000737 | 0.11 | 0.11 | 0.10 | ... | ... | 2375 | 5.50 | 0 | 5.50 | ... | ... | -0.000638 |
| -0.00069 | 0.10 | 0.10 | 0.09 | ... | ... | 2400 | 5.74 | 0 | 5.74 | ... | ... | -0.000617 |
| -0.000639 | 0.09 | 0.09 | 0.08 | ... | ... | 2425 | 5.98 | 0 | 5.98 | ... | ... | -0.000595 |
| -0.000585 | 0.08 | 0.08 | 0.07 | ... | ... | 2450 | 6.23 | 0 | 6.23 | ... | ... | -0.000617 |
| -0.000526 | ... | 0.13 | 0.06 | ... | ... | 2475 | 6.47 | 0 | 6.47 | ... | ... | -0.000594 |
| -0.00053 | ... | 0.13 | 0.06 | ... | ... | 2500 | 6.72 | 0 | 6.72 | ... | ... | -0.000616 |
| -0.000466 | ... | 0.12 | 0.05 | ... | ... | 2525 | 6.97 | 0 | 6.97 | ... | ... | -0.000639 |
| -0.000395 | ... | 0.11 | 0.04 | ... | ... | 2550 | 7.22 | 0 | 7.22 | ... | ... | -0.000662 |
| -0.000398 | ... | 0.11 | 0.04 | ... | ... | 2575 | 7.47 | 0 | 7.47 | ... | ... | -0.000684 |
| -0.00032 | ... | 0.10 | 0.03 | ... | ... | 2600 | 7.72 | 0 | 7.72 | ... | ... | -0.000706 |
| -0.000323 | ... | 0.10 | 0.03 | ... | ... | 2625 | 7.97 | 0 | 7.97 | ... | ... | -0.000729 |
| -0.000325 | ... | 0.09 | 0.03 | ... | ... | 2650 | 8.22 | 0 | 8.22 | ... | ... | -0.000751 |
| -0.000237 | ... | 0.09 | 0.02 | ... | ... | 2675 | 8.47 | 0 | 8.47 | ... | ... | -0.000774 |
| -0.000238 | ... | 0.08 | 0.02 | ... | ... | 2700 | 8.72 | 0 | 8.72 | ... | ... | -0.000796 |
| -0.000239 | ... | 0.08 | 0.02 | ... | ... | 2725 | 8.97 | 0 | 8.97 | ... | ... | -0.000818 |
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.