Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000953 | ... | ... | 13 | 0 | 13 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000948 | ... | ... | 12.75 | 0 | 12.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000942 | ... | ... | 12.50 | 0 | 12.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000934 | ... | ... | 12.25 | 0 | 12.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000925 | ... | ... | 12 | 0 | 12 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000915 | ... | ... | 11.75 | 0 | 11.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000904 | ... | ... | 11.50 | 0 | 11.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000891 | ... | ... | 11.25 | 0 | 11.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000878 | ... | ... | 11 | 0 | 11 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000864 | ... | ... | 10.75 | 0 | 10.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00085 | ... | ... | 10.50 | 0 | 10.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000835 | ... | ... | 10.25 | 0 | 10.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000819 | ... | ... | 10 | 0 | 10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000802 | ... | ... | 9.75 | 0 | 9.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000785 | ... | ... | 9.50 | 0 | 9.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000768 | ... | ... | 9.25 | 0 | 9.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00075 | ... | ... | 9 | 0 | 9 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000732 | ... | ... | 8.75 | 0 | 8.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000714 | ... | ... | 8.50 | 0 | 8.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000695 | ... | ... | 8.25 | 0 | 8.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000676 | ... | ... | 8 | 0 | 8 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000657 | ... | ... | 7.75 | 0 | 7.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000637 | ... | ... | 7.50 | 0 | 7.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000618 | ... | ... | 7.25 | 0 | 7.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000598 | ... | ... | 7 | 0 | 7 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000578 | ... | ... | 6.75 | 0 | 6.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000557 | ... | ... | 6.50 | 0 | 6.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000537 | ... | ... | 6.25 | 0 | 6.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000516 | ... | ... | 6 | 0 | 6 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000496 | ... | ... | 5.75 | 0 | 5.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000475 | ... | ... | 5.50 | 0 | 5.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000454 | ... | ... | 5.25 | 0 | 5.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000433 | ... | ... | 5 | 0 | 5 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000198 |
| -0.000412 | ... | ... | 4.75 | 0 | 4.75 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000196 |
| -0.00039 | ... | ... | 4.50 | 0 | 4.50 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000265 |
| -0.000369 | ... | ... | 4.25 | 0 | 4.25 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000326 |
| -0.00039 | ... | ... | 4.01 | 0 | 4.01 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.00038 |
| -0.00041 | ... | ... | 3.77 | 0 | 3.77 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.000479 |
| -0.000428 | ... | ... | 3.53 | 0 | 3.53 | 1450 | 0.09 | 0 | 0.09 | ... | ... | -0.000565 |
| -0.000519 | ... | ... | 3.31 | 0 | 3.31 | 1475 | 0.11 | 0 | 0.11 | ... | ... | -0.000638 |
| -0.000567 | ... | ... | 3.09 | -0.01 | 3.08 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.000739 |
| -0.000673 | ... | ... | 2.87 | 0 | 2.87 | 1525 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000823 |
| -0.000793 | ... | ... | 2.67 | 0 | 2.67 | 1550 | 0.22 | 0 | 0.22 | ... | ... | -0.000953 |
| -0.000921 | ... | ... | 2.48 | 0 | 2.48 | 1575 | 0.27 | 0 | 0.27 | ... | ... | -0.001058 |
| -0.00105 | ... | ... | 2.30 | 0 | 2.30 | 1600 | 0.34 | 0 | 0.34 | ... | ... | -0.001188 |
| -0.001176 | ... | ... | 2.13 | 0 | 2.13 | 1625 | 0.42 | 0 | 0.42 | ... | ... | -0.001311 |
| -0.001296 | ... | ... | 1.97 | 0 | 1.97 | 1650 | 0.50 | -0.01 | 0.51 | ... | ... | -0.001405 |
| -0.001406 | ... | ... | 1.83 | -0.01 | 1.82 | 1675 | 0.60 | 0 | 0.60 | ... | ... | -0.001508 |
| -0.001523 | ... | ... | 1.69 | 0 | 1.69 | 1700 | 0.71 | 0 | 0.71 | ... | ... | -0.001599 |
| -0.001595 | ... | ... | 1.55 | 0 | 1.55 | 1725 | 0.82 | 0 | 0.82 | ... | ... | -0.00166 |
| -0.001657 | ... | ... | 1.43 | -0.01 | 1.42 | 1750 | 0.94 | 0 | 0.94 | ... | ... | -0.001711 |
| -0.001708 | ... | ... | 1.30 | 0 | 1.30 | 1775 | 1.05 | -0.01 | 1.06 | ... | ... | -0.00172 |
| -0.001734 | ... | ... | 1.18 | 0 | 1.18 | 1800 | 1.18 | 0 | 1.18 | ... | ... | -0.001734 |
| -0.001735 | ... | ... | 1.07 | -0.01 | 1.06 | 1825 | 1.31 | 0 | 1.31 | ... | ... | -0.001723 |
| -0.001741 | ... | ... | 0.96 | 0 | 0.96 | 1850 | 1.45 | 0 | 1.45 | ... | ... | -0.001702 |
| -0.001723 | ... | ... | 0.86 | 0 | 0.86 | 1875 | 1.59 | 0 | 1.59 | ... | ... | -0.001658 |
| -0.001697 | ... | ... | 0.77 | 0 | 0.77 | 1900 | 1.75 | 0 | 1.75 | ... | ... | -0.001621 |
| -0.001665 | ... | ... | 0.70 | -0.01 | 0.69 | 1925 | 1.91 | -0.01 | 1.92 | ... | ... | -0.001563 |
| -0.00163 | ... | ... | 0.62 | 0 | 0.62 | 1950 | 2.09 | 0 | 2.09 | ... | ... | -0.001519 |
| -0.001594 | ... | ... | 0.56 | 0 | 0.56 | 1975 | 2.27 | 0 | 2.27 | ... | ... | -0.001457 |
| -0.00154 | ... | ... | 0.50 | 0 | 0.50 | 2000 | 2.45 | 0 | 2.45 | ... | ... | -0.001376 |
| -0.001468 | ... | ... | 0.44 | 0 | 0.44 | 2025 | 2.64 | 0 | 2.64 | ... | ... | -0.0013 |
| -0.001402 | ... | ... | 0.40 | -0.01 | 0.39 | 2050 | 2.84 | 0 | 2.84 | ... | ... | -0.00123 |
| -0.001344 | ... | ... | 0.35 | 0 | 0.35 | 2075 | 3.04 | 0 | 3.04 | ... | ... | -0.001148 |
| -0.001274 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.25 | 0 | 3.25 | ... | ... | -0.001079 |
| -0.00122 | ... | ... | 0.28 | 0 | 0.28 | 2125 | 3.46 | 0 | 3.46 | ... | ... | -0.000999 |
| -0.001156 | ... | ... | 0.25 | 0 | 0.25 | 2150 | 3.68 | 0 | 3.68 | ... | ... | -0.00094 |
| -0.001082 | ... | ... | 0.22 | 0 | 0.22 | 2175 | 3.90 | 0 | 3.90 | ... | ... | -0.000874 |
| -0.000997 | ... | ... | 0.20 | -0.01 | 0.19 | 2200 | 4.12 | 0 | 4.12 | ... | ... | -0.000801 |
| -0.000939 | ... | ... | 0.17 | 0 | 0.17 | 2225 | 4.35 | 0 | 4.35 | ... | ... | -0.000756 |
| -0.000874 | ... | ... | 0.15 | 0 | 0.15 | 2250 | 4.58 | 0 | 4.58 | ... | ... | -0.000707 |
| -0.000845 | ... | ... | 0.14 | 0 | 0.14 | 2275 | 4.81 | 0 | 4.81 | ... | ... | -0.000655 |
| -0.000767 | ... | ... | 0.12 | 0 | 0.12 | 2300 | 5.05 | 0 | 5.05 | ... | ... | -0.000639 |
| -0.00073 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.28 | 0 | 5.28 | ... | ... | -0.000581 |
| -0.000638 | ... | ... | 0.10 | -0.01 | 0.09 | 2350 | 5.52 | 0 | 5.52 | ... | ... | -0.000562 |
| -0.000591 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 5.76 | 0 | 5.76 | ... | ... | -0.000541 |
| -0.000541 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.01 | 0 | 6.01 | ... | ... | -0.000563 |
| -0.000487 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 6.25 | 0 | 6.25 | ... | ... | -0.000542 |
| -0.000491 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.50 | 0 | 6.50 | ... | ... | -0.000563 |
| -0.000431 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.75 | 0 | 6.75 | ... | ... | -0.000584 |
| -0.000366 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 7 | 0 | 7 | ... | ... | -0.000606 |
| -0.000369 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.25 | 0 | 7.25 | ... | ... | -0.000627 |
| -0.000372 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.50 | 0 | 7.50 | ... | ... | -0.000648 |
| -0.000299 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.75 | 0 | 7.75 | ... | ... | -0.000669 |
| -0.000301 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8 | 0 | 8 | ... | ... | -0.00069 |
| -0.00022 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.25 | 0 | 8.25 | ... | ... | -0.000711 |
| -0.000221 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.50 | 0 | 8.50 | ... | ... | -0.000732 |
| -0.000222 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.75 | 0 | 8.75 | ... | ... | -0.000753 |
| -0.000224 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9 | 0 | 9 | ... | ... | -0.000774 |
| -0.000225 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.25 | 0 | 9.25 | ... | ... | -0.000795 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.50 | 0 | 9.50 | ... | ... | -0.000816 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.75 | 0 | 9.75 | ... | ... | -0.000837 |
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.