Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001072 | ... | ... | 12.86 | 0 | 12.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001064 | ... | ... | 12.61 | 0 | 12.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001055 | ... | ... | 12.36 | 0 | 12.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001045 | ... | ... | 12.11 | 0 | 12.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.001033 | ... | ... | 11.86 | 0 | 11.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00102 | ... | ... | 11.61 | 0 | 11.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.001006 | ... | ... | 11.36 | 0 | 11.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000991 | ... | ... | 11.11 | 0 | 11.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000975 | ... | ... | 10.86 | 0 | 10.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000959 | ... | ... | 10.61 | 0 | 10.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000942 | ... | ... | 10.36 | 0 | 10.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000924 | ... | ... | 10.11 | 0 | 10.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000905 | ... | ... | 9.86 | 0 | 9.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000886 | ... | ... | 9.61 | 0 | 9.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000867 | ... | ... | 9.36 | 0 | 9.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000847 | ... | ... | 9.11 | 0 | 9.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000827 | ... | ... | 8.86 | 0 | 8.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000806 | ... | ... | 8.61 | 0 | 8.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000785 | ... | ... | 8.36 | 0 | 8.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000764 | ... | ... | 8.11 | 0 | 8.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000742 | ... | ... | 7.86 | 0 | 7.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.00072 | ... | ... | 7.61 | 0 | 7.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000698 | ... | ... | 7.36 | 0 | 7.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000676 | ... | ... | 7.11 | 0 | 7.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000654 | ... | ... | 6.86 | 0 | 6.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000631 | ... | ... | 6.61 | 0 | 6.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000608 | ... | ... | 6.36 | 0 | 6.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000585 | ... | ... | 6.11 | 0 | 6.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000562 | ... | ... | 5.86 | 0 | 5.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000539 | ... | ... | 5.61 | 0 | 5.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000515 | ... | ... | 5.36 | 0 | 5.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000492 | ... | ... | 5.11 | 0 | 5.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000468 | ... | ... | 4.86 | 0 | 4.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000445 | ... | ... | 4.61 | 0 | 4.61 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000229 |
| -0.000421 | ... | ... | 4.36 | 0 | 4.36 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000226 |
| -0.000397 | ... | ... | 4.11 | 0 | 4.11 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000306 |
| -0.000373 | ... | ... | 3.86 | 0 | 3.86 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000375 |
| -0.000401 | ... | ... | 3.62 | 0 | 3.62 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.000435 |
| -0.000428 | ... | ... | 3.38 | 0 | 3.38 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.000489 |
| -0.000499 | ... | ... | 3.15 | 0 | 3.15 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.00059 |
| -0.000563 | ... | ... | 2.92 | 0 | 2.92 | 1500 | 0.11 | 0 | 0.11 | ... | ... | -0.000723 |
| -0.000699 | ... | ... | 2.71 | 0 | 2.71 | 1525 | 0.14 | 0 | 0.14 | ... | ... | -0.000834 |
| -0.000814 | ... | ... | 2.51 | -0.01 | 2.50 | 1550 | 0.19 | 0 | 0.19 | ... | ... | -0.000997 |
| -0.001005 | ... | ... | 2.33 | -0.01 | 2.32 | 1575 | 0.25 | -0.01 | 0.26 | ... | ... | -0.001158 |
| -0.001188 | ... | ... | 2.16 | -0.01 | 2.15 | 1600 | 0.32 | -0.02 | 0.34 | ... | ... | -0.001313 |
| -0.001358 | ... | ... | 2.01 | -0.02 | 1.99 | 1625 | 0.41 | -0.02 | 0.43 | ... | ... | -0.001481 |
| -0.001513 | ... | ... | 1.85 | -0.01 | 1.84 | 1650 | 0.50 | -0.02 | 0.52 | ... | ... | -0.001607 |
| -0.001633 | ... | ... | 1.70 | -0.01 | 1.69 | 1675 | 0.61 | 0 | 0.61 | ... | ... | -0.00174 |
| -0.001738 | ... | ... | 1.54 | 0.01 | 1.55 | 1700 | 0.71 | 0.01 | 0.70 | ... | ... | -0.001815 |
| -0.001811 | ... | ... | 1.40 | 0.01 | 1.41 | 1725 | 0.82 | 0.02 | 0.80 | ... | ... | -0.001876 |
| -0.001852 | ... | ... | 1.27 | 0 | 1.27 | 1750 | 0.92 | 0.01 | 0.91 | ... | ... | -0.001887 |
| -0.00188 | ... | ... | 1.14 | 0 | 1.14 | 1775 | 1.03 | -0.01 | 1.04 | ... | ... | -0.001885 |
| -0.001893 | ... | ... | 1.03 | -0.01 | 1.02 | 1800 | 1.16 | -0.01 | 1.17 | ... | ... | -0.001886 |
| -0.001909 | ... | ... | 0.92 | 0 | 0.92 | 1825 | 1.30 | 0 | 1.30 | ... | ... | -0.001872 |
| -0.001895 | ... | ... | 0.82 | 0 | 0.82 | 1850 | 1.45 | 0 | 1.45 | ... | ... | -0.001847 |
| -0.001869 | ... | ... | 0.72 | 0.01 | 0.73 | 1875 | 1.60 | 0.01 | 1.59 | ... | ... | -0.001791 |
| -0.001834 | ... | ... | 0.63 | 0.02 | 0.65 | 1900 | 1.77 | 0.02 | 1.75 | ... | ... | -0.001746 |
| -0.001794 | ... | ... | 0.54 | 0.04 | 0.58 | 1925 | 1.94 | 0.03 | 1.91 | ... | ... | -0.001676 |
| -0.001751 | ... | ... | 0.47 | 0.05 | 0.52 | 1950 | 2.12 | 0.04 | 2.08 | ... | ... | -0.001602 |
| -0.001685 | ... | ... | 0.41 | 0.05 | 0.46 | 1975 | 2.31 | 0.05 | 2.26 | ... | ... | -0.00153 |
| -0.001623 | ... | ... | 0.36 | 0.05 | 0.41 | 2000 | 2.50 | 0.04 | 2.46 | ... | ... | -0.001437 |
| -0.001542 | ... | ... | 0.33 | 0.03 | 0.36 | 2025 | 2.70 | 0.03 | 2.67 | ... | ... | -0.001351 |
| -0.001471 | ... | ... | 0.30 | 0.02 | 0.32 | 2050 | 2.91 | 0.02 | 2.89 | ... | ... | -0.001279 |
| -0.001384 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.12 | 0 | 3.12 | ... | ... | -0.001194 |
| -0.001316 | ... | ... | 0.26 | -0.01 | 0.25 | 2100 | 3.33 | -0.01 | 3.34 | ... | ... | -0.001096 |
| -0.001234 | ... | ... | 0.24 | -0.02 | 0.22 | 2125 | 3.55 | -0.02 | 3.57 | ... | ... | -0.001021 |
| -0.00114 | 0.20 | 0.20 | 0.21 | -0.02 | 0.19 | 2150 | 3.77 | -0.02 | 3.79 | ... | ... | -0.000937 |
| -0.001076 | ... | ... | 0.19 | -0.02 | 0.17 | 2175 | 4 | -0.01 | 4.01 | ... | ... | -0.000884 |
| -0.001003 | ... | ... | 0.16 | -0.01 | 0.15 | 2200 | 4.22 | -0.02 | 4.24 | ... | ... | -0.000784 |
| -0.000922 | ... | ... | 0.14 | -0.01 | 0.13 | 2225 | 4.46 | 0 | 4.46 | ... | ... | -0.000765 |
| -0.00083 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 4.69 | 0 | 4.69 | ... | ... | -0.000698 |
| -0.000786 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 4.93 | 0 | 4.93 | ... | ... | -0.000675 |
| -0.000737 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.16 | 0 | 5.16 | ... | ... | -0.0006 |
| -0.000684 | ... | ... | 0.07 | 0.01 | 0.08 | 2325 | 5.41 | 0.01 | 5.40 | ... | ... | -0.000624 |
| -0.000626 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 5.65 | 0 | 5.65 | ... | ... | -0.000597 |
| -0.000564 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 5.89 | 0 | 5.89 | ... | ... | -0.000569 |
| -0.000496 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.14 | 0 | 6.14 | ... | ... | -0.000593 |
| -0.000422 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.39 | 0 | 6.39 | ... | ... | -0.000616 |
| -0.000426 | ... | ... | 0.03 | 0.01 | 0.04 | 2450 | 6.64 | 0 | 6.64 | ... | ... | -0.00064 |
| -0.000343 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.89 | 0 | 6.89 | ... | ... | -0.000664 |
| -0.000346 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.14 | 0 | 7.14 | ... | ... | -0.000687 |
| -0.000348 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.39 | 0 | 7.39 | ... | ... | -0.000711 |
| -0.000254 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.64 | 0 | 7.64 | ... | ... | -0.000735 |
| -0.000256 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.89 | 0 | 7.89 | ... | ... | -0.000758 |
| -0.000258 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.14 | 0 | 8.14 | ... | ... | -0.000782 |
| -0.000259 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.39 | 0 | 8.39 | ... | ... | -0.000805 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.64 | 0 | 8.64 | ... | ... | -0.000829 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.89 | 0 | 8.89 | ... | ... | -0.000852 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.14 | 0 | 9.14 | ... | ... | -0.000876 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.39 | 0 | 9.39 | ... | ... | -0.000899 |
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.