Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000913 | ... | ... | 13.16 | 0 | 13.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.00091 | ... | ... | 12.91 | 0 | 12.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000905 | ... | ... | 12.66 | 0 | 12.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000899 | ... | ... | 12.41 | 0 | 12.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000892 | ... | ... | 12.16 | 0 | 12.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000883 | ... | ... | 11.91 | 0 | 11.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000873 | ... | ... | 11.66 | 0 | 11.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000862 | ... | ... | 11.41 | 0 | 11.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00085 | ... | ... | 11.16 | 0 | 11.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000838 | ... | ... | 10.91 | 0 | 10.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000824 | ... | ... | 10.66 | 0 | 10.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00081 | ... | ... | 10.41 | 0 | 10.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000795 | ... | ... | 10.16 | 0 | 10.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.00078 | ... | ... | 9.91 | 0 | 9.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000764 | ... | ... | 9.66 | 0 | 9.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000748 | ... | ... | 9.41 | 0 | 9.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000732 | ... | ... | 9.16 | 0 | 9.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000715 | ... | ... | 8.91 | 0 | 8.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000697 | ... | ... | 8.66 | 0 | 8.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.00068 | ... | ... | 8.41 | 0 | 8.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000662 | ... | ... | 8.16 | 0 | 8.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000643 | ... | ... | 7.91 | 0 | 7.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000625 | ... | ... | 7.66 | 0 | 7.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000606 | ... | ... | 7.41 | 0 | 7.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000587 | ... | ... | 7.16 | 0 | 7.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000568 | ... | ... | 6.91 | 0 | 6.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000548 | ... | ... | 6.66 | 0 | 6.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000529 | ... | ... | 6.41 | 0 | 6.41 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000063 |
| -0.000509 | ... | ... | 6.16 | 0 | 6.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000489 | ... | ... | 5.91 | 0 | 5.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000469 | ... | ... | 5.66 | 0 | 5.66 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000109 |
| -0.000449 | ... | ... | 5.41 | 0 | 5.41 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000188 |
| -0.000429 | ... | ... | 5.16 | 0 | 5.16 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000186 |
| -0.000409 | ... | ... | 4.91 | 0 | 4.91 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000253 |
| -0.000389 | ... | ... | 4.66 | 0 | 4.66 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000311 |
| -0.000368 | ... | ... | 4.42 | -0.01 | 4.41 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000364 |
| -0.000386 | ... | ... | 4.18 | -0.01 | 4.17 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | -0.00046 |
| -0.00044 | ... | ... | 3.95 | -0.01 | 3.94 | 1425 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000543 |
| -0.00049 | ... | ... | 3.72 | -0.01 | 3.71 | 1450 | 0.11 | -0.02 | 0.13 | ... | ... | -0.000616 |
| -0.000535 | ... | ... | 3.51 | -0.03 | 3.48 | 1475 | 0.14 | -0.02 | 0.16 | ... | ... | -0.000716 |
| -0.000638 | ... | ... | 3.29 | -0.02 | 3.27 | 1500 | 0.17 | -0.03 | 0.20 | ... | ... | -0.000801 |
| -0.000729 | ... | ... | 3.09 | -0.03 | 3.06 | 1525 | 0.21 | -0.03 | 0.24 | ... | ... | -0.000903 |
| -0.000835 | ... | ... | 2.89 | -0.03 | 2.86 | 1550 | 0.25 | -0.04 | 0.29 | ... | ... | -0.000989 |
| -0.000925 | ... | ... | 2.70 | -0.04 | 2.66 | 1575 | 0.31 | -0.03 | 0.34 | ... | ... | -0.001107 |
| -0.001023 | ... | ... | 2.51 | -0.04 | 2.47 | 1600 | 0.36 | -0.04 | 0.40 | ... | ... | -0.001181 |
| -0.001124 | ... | ... | 2.33 | -0.04 | 2.29 | 1625 | 0.43 | -0.03 | 0.46 | ... | ... | -0.001278 |
| -0.001223 | ... | ... | 2.15 | -0.03 | 2.12 | 1650 | 0.50 | -0.03 | 0.53 | ... | ... | -0.001353 |
| -0.001319 | ... | ... | 1.99 | -0.03 | 1.96 | 1675 | 0.58 | -0.03 | 0.61 | ... | ... | -0.001423 |
| -0.001392 | ... | ... | 1.83 | -0.03 | 1.80 | 1700 | 0.67 | -0.03 | 0.70 | ... | ... | -0.001487 |
| -0.001473 | ... | ... | 1.67 | -0.01 | 1.66 | 1725 | 0.77 | -0.02 | 0.79 | ... | ... | -0.001543 |
| -0.001531 | ... | ... | 1.53 | -0.01 | 1.52 | 1750 | 0.87 | -0.01 | 0.88 | ... | ... | -0.001576 |
| -0.001579 | ... | ... | 1.39 | 0 | 1.39 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.001613 |
| -0.001619 | ... | ... | 1.26 | 0.01 | 1.27 | 1800 | 1.11 | 0.01 | 1.10 | ... | ... | -0.001626 |
| -0.001635 | ... | ... | 1.14 | 0.01 | 1.15 | 1825 | 1.24 | 0.01 | 1.23 | ... | ... | -0.00163 |
| -0.001656 | ... | ... | 1.02 | 0.03 | 1.05 | 1850 | 1.38 | 0.02 | 1.36 | ... | ... | -0.001625 |
| -0.001655 | ... | ... | 0.92 | 0.03 | 0.95 | 1875 | 1.53 | 0.03 | 1.50 | ... | ... | -0.001613 |
| -0.001646 | ... | ... | 0.83 | 0.03 | 0.86 | 1900 | 1.68 | 0.04 | 1.64 | ... | ... | -0.001579 |
| -0.001617 | ... | ... | 0.74 | 0.03 | 0.77 | 1925 | 1.84 | 0.04 | 1.80 | ... | ... | -0.001539 |
| -0.001599 | ... | ... | 0.66 | 0.04 | 0.70 | 1950 | 2 | 0.03 | 1.97 | ... | ... | -0.00148 |
| -0.001546 | ... | ... | 0.59 | 0.03 | 0.62 | 1975 | 2.17 | 0.02 | 2.15 | ... | ... | -0.001418 |
| -0.00151 | ... | ... | 0.53 | 0.03 | 0.56 | 2000 | 2.35 | 0.02 | 2.33 | ... | ... | -0.001356 |
| -0.001457 | 0.48 | 0.48 | 0.48 | 0.02 | 0.50 | 2025 | 2.54 | 0.02 | 2.52 | ... | ... | -0.001297 |
| -0.001387 | ... | ... | 0.43 | 0.01 | 0.44 | 2050 | 2.73 | 0.02 | 2.71 | ... | ... | -0.001223 |
| -0.001323 | ... | ... | 0.38 | 0.01 | 0.39 | 2075 | 2.93 | 0.02 | 2.91 | ... | ... | -0.001157 |
| -0.001267 | ... | ... | 0.34 | 0.01 | 0.35 | 2100 | 3.13 | 0.01 | 3.12 | ... | ... | -0.001079 |
| -0.0012 | ... | ... | 0.30 | 0.01 | 0.31 | 2125 | 3.34 | 0.02 | 3.32 | ... | ... | -0.001014 |
| -0.001148 | ... | ... | 0.26 | 0.02 | 0.28 | 2150 | 3.55 | 0.02 | 3.53 | ... | ... | -0.000941 |
| -0.001088 | ... | ... | 0.23 | 0.02 | 0.25 | 2175 | 3.77 | 0.02 | 3.75 | ... | ... | -0.000886 |
| -0.001017 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 3.98 | 0.01 | 3.97 | ... | ... | -0.000795 |
| -0.00097 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.21 | 0.02 | 4.19 | ... | ... | -0.000757 |
| -0.000882 | ... | ... | 0.15 | 0.02 | 0.17 | 2250 | 4.43 | 0.01 | 4.42 | ... | ... | -0.000684 |
| -0.00082 | ... | ... | 0.13 | 0.02 | 0.15 | 2275 | 4.66 | 0.01 | 4.65 | ... | ... | -0.000639 |
| -0.000752 | ... | ... | 0.11 | 0.02 | 0.13 | 2300 | 4.89 | 0.01 | 4.88 | ... | ... | -0.000591 |
| -0.00072 | ... | ... | 0.10 | 0.02 | 0.12 | 2325 | 5.13 | 0.01 | 5.12 | ... | ... | -0.000576 |
| -0.000639 | ... | ... | 0.09 | 0.01 | 0.10 | 2350 | 5.36 | 0.01 | 5.35 | ... | ... | -0.000523 |
| -0.000598 | ... | ... | 0.07 | 0.02 | 0.09 | 2375 | 5.60 | 0 | 5.60 | ... | ... | -0.000506 |
| -0.000555 | ... | ... | 0.06 | 0.02 | 0.08 | 2400 | 5.85 | 0.01 | 5.84 | ... | ... | -0.000526 |
| -0.000507 | ... | ... | 0.05 | 0.02 | 0.07 | 2425 | 6.09 | 0 | 6.09 | ... | ... | -0.000508 |
| -0.000456 | ... | ... | 0.05 | 0.01 | 0.06 | 2450 | 6.34 | 0 | 6.34 | ... | ... | -0.000529 |
| -0.000401 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 6.59 | 0 | 6.59 | ... | ... | -0.000549 |
| -0.000404 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 6.84 | 0 | 6.84 | ... | ... | -0.00057 |
| -0.000343 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 7.09 | 0 | 7.09 | ... | ... | -0.00059 |
| -0.000346 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 7.34 | 0 | 7.34 | ... | ... | -0.00061 |
| -0.000278 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.59 | 0 | 7.59 | ... | ... | -0.000631 |
| -0.00028 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 7.84 | 0 | 7.84 | ... | ... | -0.000651 |
| -0.000282 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 8.09 | 0 | 8.09 | ... | ... | -0.000671 |
| -0.000206 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.34 | 0 | 8.34 | ... | ... | -0.000692 |
| -0.000207 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.59 | 0 | 8.59 | ... | ... | -0.000712 |
| -0.000208 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 8.84 | 0 | 8.84 | ... | ... | -0.000732 |
| -0.000209 | ... | ... | ... | ... | 0.02 | 2725 | 9.09 | ... | ... | ... | ... | -0.000752 |
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.