Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000197 | ... | ... | 12.50 | 0 | 12.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000197 | ... | ... | 12.25 | 0 | 12.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000194 | ... | ... | 12 | 0 | 12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000191 | ... | ... | 11.75 | 0 | 11.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000186 | ... | ... | 11.50 | 0 | 11.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.00018 | ... | ... | 11.25 | 0 | 11.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000173 | ... | ... | 11 | 0 | 11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000165 | ... | ... | 10.75 | 0 | 10.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000157 | ... | ... | 10.50 | 0 | 10.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000147 | ... | ... | 10.25 | 0 | 10.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000137 | ... | ... | 10 | 0 | 10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000126 | ... | ... | 9.75 | 0 | 9.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000114 | ... | ... | 9.50 | 0 | 9.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000102 | ... | ... | 9.25 | 0 | 9.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.00009 | ... | ... | 9 | 0 | 9 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000077 | ... | ... | 8.75 | 0 | 8.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000063 | ... | ... | 8.50 | 0 | 8.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.00005 | ... | ... | 8.25 | 0 | 8.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000035 | ... | ... | 8 | 0 | 8 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000021 | ... | ... | 7.75 | 0 | 7.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000005 | ... | ... | 7.50 | 0 | 7.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| 0.00001 | ... | ... | 7.25 | 0 | 7.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| 0.000026 | ... | ... | 7 | 0 | 7 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| 0.000042 | ... | ... | 6.75 | 0 | 6.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| 0.000059 | ... | ... | 6.50 | 0 | 6.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| 0.000076 | ... | ... | 6.25 | 0 | 6.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| 0.000094 | ... | ... | 6 | 0 | 6 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| 0.000112 | ... | ... | 5.75 | 0 | 5.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| 0.000131 | ... | ... | 5.50 | 0 | 5.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| 0.000151 | ... | ... | 5.25 | 0 | 5.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| 0.000171 | ... | ... | 5 | 0 | 5 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000117 |
| 0.000193 | ... | ... | 4.75 | 0 | 4.75 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000159 |
| 0.000217 | ... | ... | 4.50 | 0 | 4.50 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000196 |
| 0.000242 | ... | ... | 4.25 | 0 | 4.25 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000228 |
| 0.000272 | ... | ... | 4 | 0 | 4 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.000258 |
| 0.000263 | ... | ... | 3.76 | 0 | 3.76 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.000313 |
| 0.000255 | ... | ... | 3.52 | 0 | 3.52 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.000361 |
| 0.00017 | ... | ... | 3.30 | 0 | 3.30 | 1425 | 0.13 | 0 | 0.13 | ... | ... | -0.000425 |
| 0.000095 | ... | ... | 3.08 | 0 | 3.08 | 1450 | 0.16 | 0 | 0.16 | ... | ... | -0.00048 |
| 0.000003 | ... | ... | 2.87 | 0 | 2.87 | 1475 | 0.20 | 0 | 0.20 | ... | ... | -0.000546 |
| -0.0001 | ... | ... | 2.67 | 0 | 2.67 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.000617 |
| -0.000187 | ... | ... | 2.47 | 0 | 2.47 | 1525 | 0.30 | 0 | 0.30 | ... | ... | -0.000674 |
| -0.000296 | ... | ... | 2.29 | 0 | 2.29 | 1550 | 0.36 | 0 | 0.36 | ... | ... | -0.000734 |
| -0.0004 | ... | ... | 2.12 | 0 | 2.12 | 1575 | 0.43 | 0 | 0.43 | ... | ... | -0.000794 |
| -0.000472 | ... | ... | 1.94 | 0 | 1.94 | 1600 | 0.50 | 0 | 0.50 | ... | ... | -0.000839 |
| -0.000554 | ... | ... | 1.78 | 0 | 1.78 | 1625 | 0.58 | 0 | 0.58 | ... | ... | -0.000882 |
| -0.000628 | ... | ... | 1.63 | 0 | 1.63 | 1650 | 0.67 | 0 | 0.67 | ... | ... | -0.00092 |
| -0.000695 | ... | ... | 1.49 | 0 | 1.49 | 1675 | 0.77 | 0 | 0.77 | ... | ... | -0.000954 |
| -0.000753 | ... | ... | 1.36 | 0 | 1.36 | 1700 | 0.88 | 0 | 0.88 | ... | ... | -0.000981 |
| -0.000802 | ... | ... | 1.24 | 0 | 1.24 | 1725 | 1 | 0 | 1 | ... | ... | -0.001003 |
| -0.000792 | ... | ... | 1.07 | 0 | 1.07 | 1750 | 1.07 | 0 | 1.07 | ... | ... | -0.000968 |
| -0.000816 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 1.20 | 0 | 1.20 | ... | ... | -0.00097 |
| -0.000832 | ... | ... | 0.86 | 0 | 0.86 | 1800 | 1.34 | 0 | 1.34 | ... | ... | -0.000966 |
| -0.00084 | ... | ... | 0.77 | 0 | 0.77 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.000957 |
| -0.000842 | ... | ... | 0.69 | 0 | 0.69 | 1850 | 1.65 | 0 | 1.65 | ... | ... | -0.000944 |
| -0.000839 | ... | ... | 0.62 | 0 | 0.62 | 1875 | 1.82 | 0 | 1.82 | ... | ... | -0.000929 |
| -0.000822 | ... | ... | 0.55 | 0 | 0.55 | 1900 | 1.99 | 0 | 1.99 | ... | ... | -0.000903 |
| -0.000804 | ... | ... | 0.49 | 0 | 0.49 | 1925 | 2.18 | 0 | 2.18 | ... | ... | -0.000887 |
| -0.000773 | ... | ... | 0.43 | 0 | 0.43 | 1950 | 2.36 | 0 | 2.36 | ... | ... | -0.000852 |
| -0.000744 | ... | ... | 0.38 | 0 | 0.38 | 1975 | 2.55 | 0 | 2.55 | ... | ... | -0.000819 |
| -0.000704 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 2.75 | 0 | 2.75 | ... | ... | -0.000791 |
| -0.000669 | ... | ... | 0.29 | 0 | 0.29 | 2025 | 2.95 | 0 | 2.95 | ... | ... | -0.000757 |
| -0.000641 | ... | ... | 0.26 | 0 | 0.26 | 2050 | 3.17 | 0 | 3.17 | ... | ... | -0.000743 |
| -0.000589 | ... | ... | 0.22 | 0 | 0.22 | 2075 | 3.37 | 0 | 3.37 | ... | ... | -0.000699 |
| -0.000546 | ... | ... | 0.19 | 0 | 0.19 | 2100 | 3.59 | 0 | 3.59 | ... | ... | -0.000678 |
| -0.000517 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.82 | 0 | 3.82 | ... | ... | -0.000668 |
| -0.000484 | ... | ... | 0.15 | 0 | 0.15 | 2150 | 4.05 | 0 | 4.05 | ... | ... | -0.000657 |
| -0.000446 | ... | ... | 0.13 | 0 | 0.13 | 2175 | 4.28 | 0 | 4.28 | ... | ... | -0.000644 |
| -0.000403 | ... | ... | 0.11 | 0 | 0.11 | 2200 | 4.52 | 0 | 4.52 | ... | ... | -0.000646 |
| -0.000382 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.76 | 0 | 4.76 | ... | ... | -0.000646 |
| -0.00033 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 5 | 0 | 5 | ... | ... | -0.000647 |
| -0.000303 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.25 | 0 | 5.25 | ... | ... | -0.000663 |
| -0.000274 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.50 | 0 | 5.50 | ... | ... | -0.000679 |
| -0.000241 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 5.75 | 0 | 5.75 | ... | ... | -0.000694 |
| -0.000206 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6 | 0 | 6 | ... | ... | -0.00071 |
| -0.000208 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.25 | 0 | 6.25 | ... | ... | -0.000725 |
| -0.000168 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.50 | 0 | 6.50 | ... | ... | -0.000741 |
| -0.00017 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.75 | 0 | 6.75 | ... | ... | -0.000756 |
| -0.000124 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7 | 0 | 7 | ... | ... | -0.000771 |
| -0.000125 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.25 | 0 | 7.25 | ... | ... | -0.000786 |
| -0.000126 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.50 | 0 | 7.50 | ... | ... | -0.000801 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.75 | 0 | 7.75 | ... | ... | -0.000816 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8 | 0 | 8 | ... | ... | -0.00083 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.25 | 0 | 8.25 | ... | ... | -0.000845 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.50 | 0 | 8.50 | ... | ... | -0.000859 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.75 | 0 | 8.75 | ... | ... | -0.000874 |
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.