Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00081 | ... | ... | 13.40 | 0 | 13.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00081 | ... | ... | 13.15 | 0 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000808 | ... | ... | 12.90 | 0 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000805 | ... | ... | 12.65 | 0 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.0008 | ... | ... | 12.40 | 0 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000794 | ... | ... | 12.15 | 0 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000787 | ... | ... | 11.90 | 0 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000779 | ... | ... | 11.65 | 0 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000769 | ... | ... | 11.40 | 0 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000759 | ... | ... | 11.15 | 0 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000748 | ... | ... | 10.90 | 0 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000737 | ... | ... | 10.65 | 0 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000725 | ... | ... | 10.40 | 0 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000712 | ... | ... | 10.15 | 0 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000698 | ... | ... | 9.90 | 0 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000684 | ... | ... | 9.65 | 0 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00067 | ... | ... | 9.40 | 0 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000655 | ... | ... | 9.15 | 0 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00064 | ... | ... | 8.90 | 0 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000625 | ... | ... | 8.65 | 0 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000609 | ... | ... | 8.40 | 0 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000593 | ... | ... | 8.15 | 0 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000577 | ... | ... | 7.90 | 0 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000561 | ... | ... | 7.65 | 0 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000544 | ... | ... | 7.40 | 0 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000527 | ... | ... | 7.15 | 0 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00051 | ... | ... | 6.90 | 0 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000492 | ... | ... | 6.65 | 0 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000475 | ... | ... | 6.40 | 0 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000457 | ... | ... | 6.15 | 0 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.00044 | ... | ... | 5.90 | 0 | 5.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000165 |
| -0.000422 | ... | ... | 5.65 | 0 | 5.65 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000164 |
| -0.000404 | ... | ... | 5.40 | 0 | 5.40 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000222 |
| -0.000386 | ... | ... | 5.15 | 0 | 5.15 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000274 |
| -0.000367 | ... | ... | 4.90 | 0 | 4.90 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000321 |
| -0.000349 | ... | ... | 4.65 | 0 | 4.65 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000363 |
| -0.000362 | ... | ... | 4.41 | 0 | 4.41 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000402 |
| -0.000375 | ... | ... | 4.18 | -0.01 | 4.17 | 1425 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000475 |
| -0.000416 | ... | ... | 3.95 | -0.01 | 3.94 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | -0.00054 |
| -0.000455 | ... | ... | 3.72 | -0.01 | 3.71 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | -0.000596 |
| -0.000517 | ... | ... | 3.51 | -0.02 | 3.49 | 1500 | 0.16 | -0.02 | 0.18 | ... | ... | -0.000675 |
| -0.000598 | ... | ... | 3.30 | -0.02 | 3.28 | 1525 | 0.20 | -0.02 | 0.22 | ... | ... | -0.00077 |
| -0.00067 | ... | ... | 3.10 | -0.03 | 3.07 | 1550 | 0.24 | -0.03 | 0.27 | ... | ... | -0.000849 |
| -0.000775 | ... | ... | 2.90 | -0.02 | 2.88 | 1575 | 0.29 | -0.03 | 0.32 | ... | ... | -0.000938 |
| -0.000866 | ... | ... | 2.72 | -0.03 | 2.69 | 1600 | 0.35 | -0.03 | 0.38 | ... | ... | -0.00103 |
| -0.00096 | ... | ... | 2.54 | -0.03 | 2.51 | 1625 | 0.41 | -0.04 | 0.45 | ... | ... | -0.001104 |
| -0.001055 | ... | ... | 2.37 | -0.03 | 2.34 | 1650 | 0.49 | -0.04 | 0.53 | ... | ... | -0.001195 |
| -0.001132 | ... | ... | 2.22 | -0.05 | 2.17 | 1675 | 0.57 | -0.04 | 0.61 | ... | ... | -0.001266 |
| -0.001221 | ... | ... | 2.06 | -0.04 | 2.02 | 1700 | 0.66 | -0.04 | 0.70 | ... | ... | -0.001332 |
| -0.001291 | ... | ... | 1.92 | -0.05 | 1.87 | 1725 | 0.76 | -0.04 | 0.80 | ... | ... | -0.001392 |
| -0.001355 | ... | ... | 1.78 | -0.05 | 1.73 | 1750 | 0.86 | -0.04 | 0.90 | ... | ... | -0.001433 |
| -0.001412 | ... | ... | 1.65 | -0.05 | 1.60 | 1775 | 0.97 | -0.04 | 1.01 | ... | ... | -0.001467 |
| -0.001451 | ... | ... | 1.51 | -0.04 | 1.47 | 1800 | 1.09 | -0.04 | 1.13 | ... | ... | -0.001494 |
| -0.001483 | ... | ... | 1.39 | -0.04 | 1.35 | 1825 | 1.21 | -0.03 | 1.24 | ... | ... | -0.001502 |
| -0.001497 | ... | ... | 1.27 | -0.04 | 1.23 | 1850 | 1.33 | -0.03 | 1.36 | ... | ... | -0.001492 |
| -0.001504 | ... | ... | 1.15 | -0.03 | 1.12 | 1875 | 1.46 | -0.03 | 1.49 | ... | ... | -0.001476 |
| -0.001505 | ... | ... | 1.04 | -0.02 | 1.02 | 1900 | 1.60 | -0.02 | 1.62 | ... | ... | -0.001453 |
| -0.001489 | ... | ... | 0.93 | -0.01 | 0.92 | 1925 | 1.74 | -0.02 | 1.76 | ... | ... | -0.001413 |
| -0.001467 | ... | ... | 0.84 | -0.01 | 0.83 | 1950 | 1.90 | 0 | 1.90 | ... | ... | -0.001381 |
| -0.001429 | ... | ... | 0.75 | -0.01 | 0.74 | 1975 | 2.05 | -0.01 | 2.06 | ... | ... | -0.001319 |
| -0.001402 | ... | ... | 0.67 | 0 | 0.67 | 2000 | 2.22 | 0 | 2.22 | ... | ... | -0.001269 |
| -0.00136 | ... | ... | 0.60 | 0 | 0.60 | 2025 | 2.40 | 0 | 2.40 | ... | ... | -0.001219 |
| -0.001318 | ... | ... | 0.54 | 0 | 0.54 | 2050 | 2.58 | 0 | 2.58 | ... | ... | -0.001155 |
| -0.001264 | ... | ... | 0.48 | 0 | 0.48 | 2075 | 2.77 | 0 | 2.77 | ... | ... | -0.001096 |
| -0.001214 | ... | ... | 0.43 | 0 | 0.43 | 2100 | 2.97 | 0 | 2.97 | ... | ... | -0.001043 |
| -0.001172 | ... | ... | 0.39 | 0 | 0.39 | 2125 | 3.17 | 0 | 3.17 | ... | ... | -0.000981 |
| -0.00112 | ... | ... | 0.35 | 0 | 0.35 | 2150 | 3.38 | 0 | 3.38 | ... | ... | -0.00093 |
| -0.001081 | ... | ... | 0.32 | 0 | 0.32 | 2175 | 3.59 | 0 | 3.59 | ... | ... | -0.000872 |
| -0.001011 | ... | ... | 0.29 | -0.01 | 0.28 | 2200 | 3.80 | 0 | 3.80 | ... | ... | -0.000806 |
| -0.000981 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 4.02 | 0 | 4.02 | ... | ... | -0.000758 |
| -0.00092 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 4.24 | 0 | 4.24 | ... | ... | -0.000705 |
| -0.00085 | ... | ... | 0.20 | 0 | 0.20 | 2275 | 4.46 | 0 | 4.46 | ... | ... | -0.000648 |
| -0.000803 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 4.69 | 0 | 4.69 | ... | ... | -0.000613 |
| -0.00075 | ... | ... | 0.16 | 0 | 0.16 | 2325 | 4.92 | 0 | 4.92 | ... | ... | -0.000577 |
| -0.000692 | ... | ... | 0.14 | 0 | 0.14 | 2350 | 5.15 | 0 | 5.15 | ... | ... | -0.000538 |
| -0.000628 | ... | ... | 0.13 | -0.01 | 0.12 | 2375 | 5.39 | 0 | 5.39 | ... | ... | -0.000527 |
| -0.000597 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 5.62 | 0 | 5.62 | ... | ... | -0.000484 |
| -0.000563 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.86 | 0 | 5.86 | ... | ... | -0.000471 |
| -0.000527 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 6.11 | 0 | 6.11 | ... | ... | -0.00049 |
| -0.000487 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6.35 | 0 | 6.35 | ... | ... | -0.000476 |
| -0.000445 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.60 | 0 | 6.60 | ... | ... | -0.000495 |
| -0.0004 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.85 | 0 | 6.85 | ... | ... | -0.000513 |
| -0.000403 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 7.10 | 0 | 7.10 | ... | ... | -0.000532 |
| -0.000354 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.35 | 0 | 7.35 | ... | ... | -0.00055 |
| -0.000357 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 7.60 | 0 | 7.60 | ... | ... | -0.000568 |
| -0.000302 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.85 | 0 | 7.85 | ... | ... | -0.000586 |
| -0.000304 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.10 | 0 | 8.10 | ... | ... | -0.000605 |
| -0.000245 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.35 | 0 | 8.35 | ... | ... | -0.000623 |
| -0.000246 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.60 | 0 | 8.60 | ... | ... | -0.000641 |
| -0.000248 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.85 | 0 | 8.85 | ... | ... | -0.000659 |
| -0.00018 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.10 | 0 | 9.10 | ... | ... | -0.000677 |
| -0.000181 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.35 | 0 | 9.35 | ... | ... | -0.000695 |
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.