Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000572 | ... | ... | 12.92 | 0 | 12.92 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000577 | ... | ... | 12.67 | 0 | 12.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000579 | ... | ... | 12.42 | 0 | 12.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000579 | ... | ... | 12.17 | 0 | 12.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000578 | ... | ... | 11.92 | 0 | 11.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000576 | ... | ... | 11.67 | 0 | 11.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000572 | ... | ... | 11.42 | 0 | 11.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000567 | ... | ... | 11.17 | 0 | 11.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000562 | ... | ... | 10.92 | 0 | 10.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000555 | ... | ... | 10.67 | 0 | 10.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000548 | ... | ... | 10.42 | 0 | 10.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.00054 | ... | ... | 10.17 | 0 | 10.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000531 | ... | ... | 9.92 | 0 | 9.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000522 | ... | ... | 9.67 | 0 | 9.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000512 | ... | ... | 9.42 | 0 | 9.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000502 | ... | ... | 9.17 | 0 | 9.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000492 | ... | ... | 8.92 | 0 | 8.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000481 | ... | ... | 8.67 | 0 | 8.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000469 | ... | ... | 8.42 | 0 | 8.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000458 | ... | ... | 8.17 | 0 | 8.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000446 | ... | ... | 7.92 | 0 | 7.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000433 | ... | ... | 7.67 | 0 | 7.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000421 | ... | ... | 7.42 | 0 | 7.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000408 | ... | ... | 7.17 | 0 | 7.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000395 | ... | ... | 6.92 | 0 | 6.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000382 | ... | ... | 6.67 | 0 | 6.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000369 | ... | ... | 6.42 | 0 | 6.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000356 | ... | ... | 6.17 | 0 | 6.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000342 | ... | ... | 5.92 | 0 | 5.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000328 | ... | ... | 5.67 | 0 | 5.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000315 | ... | ... | 5.42 | 0 | 5.42 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000122 |
| -0.000301 | ... | ... | 5.17 | 0 | 5.17 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000165 |
| -0.000287 | ... | ... | 4.92 | 0 | 4.92 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000163 |
| -0.000273 | ... | ... | 4.67 | 0 | 4.67 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000201 |
| -0.000258 | ... | ... | 4.42 | 0 | 4.42 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000235 |
| -0.000267 | ... | ... | 4.18 | 0 | 4.18 | 1325 | 0.07 | 0 | 0.07 | ... | ... | -0.000297 |
| -0.000275 | ... | ... | 3.94 | 0 | 3.94 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.00035 |
| -0.000303 | ... | ... | 3.71 | 0 | 3.71 | 1375 | 0.11 | 0 | 0.11 | ... | ... | -0.000397 |
| -0.00035 | ... | ... | 3.49 | 0 | 3.49 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.000461 |
| -0.000392 | ... | ... | 3.28 | -0.01 | 3.27 | 1425 | 0.18 | 0 | 0.18 | ... | ... | -0.000537 |
| -0.000466 | ... | ... | 3.07 | 0 | 3.07 | 1450 | 0.22 | 0 | 0.22 | ... | ... | -0.0006 |
| -0.00053 | ... | ... | 2.88 | -0.01 | 2.87 | 1475 | 0.27 | -0.01 | 0.28 | ... | ... | -0.00067 |
| -0.000614 | ... | ... | 2.69 | 0 | 2.69 | 1500 | 0.34 | 0 | 0.34 | ... | ... | -0.000757 |
| -0.0007 | ... | ... | 2.53 | -0.01 | 2.52 | 1525 | 0.41 | -0.01 | 0.42 | ... | ... | -0.000827 |
| -0.000783 | ... | ... | 2.37 | -0.01 | 2.36 | 1550 | 0.50 | 0 | 0.50 | ... | ... | -0.000908 |
| -0.000875 | ... | ... | 2.22 | 0 | 2.22 | 1575 | 0.60 | 0 | 0.60 | ... | ... | -0.000982 |
| -0.00095 | ... | ... | 2.08 | 0 | 2.08 | 1600 | 0.70 | -0.01 | 0.71 | ... | ... | -0.00104 |
| -0.00102 | ... | ... | 1.96 | -0.01 | 1.95 | 1625 | 0.82 | 0 | 0.82 | ... | ... | -0.001102 |
| -0.001085 | ... | ... | 1.83 | 0 | 1.83 | 1650 | 0.94 | 0 | 0.94 | ... | ... | -0.001148 |
| -0.001135 | ... | ... | 1.71 | 0 | 1.71 | 1675 | 1.06 | 0 | 1.06 | ... | ... | -0.00118 |
| -0.001172 | ... | ... | 1.59 | 0 | 1.59 | 1700 | 1.18 | -0.01 | 1.19 | ... | ... | -0.001198 |
| -0.001196 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.001212 |
| -0.001217 | ... | ... | 1.37 | -0.01 | 1.36 | 1750 | 1.44 | 0 | 1.44 | ... | ... | -0.001214 |
| -0.001225 | ... | ... | 1.25 | 0 | 1.25 | 1775 | 1.57 | 0 | 1.57 | ... | ... | -0.001203 |
| -0.001221 | ... | ... | 1.14 | 0 | 1.14 | 1800 | 1.70 | -0.01 | 1.71 | ... | ... | -0.00118 |
| -0.001204 | ... | ... | 1.04 | -0.01 | 1.03 | 1825 | 1.84 | 0 | 1.84 | ... | ... | -0.001153 |
| -0.001184 | ... | ... | 0.93 | 0 | 0.93 | 1850 | 1.97 | -0.01 | 1.98 | ... | ... | -0.001105 |
| -0.001142 | ... | ... | 0.83 | -0.01 | 0.82 | 1875 | 2.11 | -0.01 | 2.12 | ... | ... | -0.001054 |
| -0.001095 | ... | ... | 0.73 | -0.01 | 0.72 | 1900 | 2.26 | 0 | 2.26 | ... | ... | -0.001 |
| -0.001045 | ... | ... | 0.64 | -0.01 | 0.63 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.000933 |
| -0.000994 | ... | ... | 0.55 | 0 | 0.55 | 1950 | 2.57 | 0 | 2.57 | ... | ... | -0.000865 |
| -0.000941 | ... | ... | 0.48 | 0 | 0.48 | 1975 | 2.74 | 0 | 2.74 | ... | ... | -0.000796 |
| -0.000877 | ... | ... | 0.42 | -0.01 | 0.41 | 2000 | 2.92 | -0.01 | 2.93 | ... | ... | -0.000729 |
| -0.000828 | ... | ... | 0.37 | -0.01 | 0.36 | 2025 | 3.12 | 0 | 3.12 | ... | ... | -0.000681 |
| -0.000787 | ... | ... | 0.32 | 0 | 0.32 | 2050 | 3.32 | 0 | 3.32 | ... | ... | -0.000626 |
| -0.000738 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.53 | 0 | 3.53 | ... | ... | -0.00058 |
| -0.000699 | ... | ... | 0.25 | 0 | 0.25 | 2100 | 3.74 | 0 | 3.74 | ... | ... | -0.000529 |
| -0.000654 | ... | ... | 0.22 | 0 | 0.22 | 2125 | 3.96 | 0 | 3.96 | ... | ... | -0.000491 |
| -0.000602 | ... | ... | 0.20 | -0.01 | 0.19 | 2150 | 4.18 | -0.01 | 4.19 | ... | ... | -0.00045 |
| -0.000567 | ... | ... | 0.18 | -0.01 | 0.17 | 2175 | 4.41 | 0 | 4.41 | ... | ... | -0.000426 |
| -0.000528 | ... | ... | 0.16 | -0.01 | 0.15 | 2200 | 4.64 | 0 | 4.64 | ... | ... | -0.0004 |
| -0.00051 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.000393 |
| -0.000464 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 5.11 | 0 | 5.11 | ... | ... | -0.000365 |
| -0.000441 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.35 | 0 | 5.35 | ... | ... | -0.000357 |
| -0.000417 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.59 | 0 | 5.59 | ... | ... | -0.000349 |
| -0.00039 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.84 | 0 | 5.84 | ... | ... | -0.000364 |
| -0.000361 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.08 | 0 | 6.08 | ... | ... | -0.000355 |
| -0.00033 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.33 | 0 | 6.33 | ... | ... | -0.00037 |
| -0.000297 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.58 | 0 | 6.58 | ... | ... | -0.000384 |
| -0.000261 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.83 | 0 | 6.83 | ... | ... | -0.000398 |
| -0.000222 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 7.08 | 0 | 7.08 | ... | ... | -0.000412 |
| -0.000223 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.33 | 0 | 7.33 | ... | ... | -0.000426 |
| -0.00018 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.58 | 0 | 7.58 | ... | ... | -0.000441 |
| -0.000181 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.83 | 0 | 7.83 | ... | ... | -0.000455 |
| -0.000182 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.08 | 0 | 8.08 | ... | ... | -0.000469 |
| -0.000133 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.33 | 0 | 8.33 | ... | ... | -0.000483 |
| -0.000134 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.58 | 0 | 8.58 | ... | ... | -0.000497 |
| -0.000135 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.83 | 0 | 8.83 | ... | ... | -0.000511 |
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.