Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000495 | ... | ... | 12.69 | 0 | 12.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000501 | ... | ... | 12.44 | 0 | 12.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000504 | ... | ... | 12.19 | 0 | 12.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000506 | ... | ... | 11.94 | 0 | 11.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000506 | ... | ... | 11.69 | 0 | 11.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000505 | ... | ... | 11.44 | 0 | 11.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000502 | ... | ... | 11.19 | 0 | 11.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000499 | ... | ... | 10.94 | 0 | 10.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000495 | ... | ... | 10.69 | 0 | 10.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000489 | ... | ... | 10.44 | 0 | 10.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000483 | ... | ... | 10.19 | 0 | 10.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000477 | ... | ... | 9.94 | 0 | 9.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000469 | ... | ... | 9.69 | 0 | 9.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000461 | ... | ... | 9.44 | 0 | 9.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000453 | ... | ... | 9.19 | 0 | 9.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000444 | ... | ... | 8.94 | 0 | 8.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000435 | ... | ... | 8.69 | 0 | 8.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000425 | ... | ... | 8.44 | 0 | 8.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000415 | ... | ... | 8.19 | 0 | 8.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000405 | ... | ... | 7.94 | 0 | 7.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000394 | ... | ... | 7.69 | 0 | 7.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000383 | ... | ... | 7.44 | 0 | 7.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000372 | ... | ... | 7.19 | 0 | 7.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.00036 | ... | ... | 6.94 | 0 | 6.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000349 | ... | ... | 6.69 | 0 | 6.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000337 | ... | ... | 6.44 | 0 | 6.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000325 | ... | ... | 6.19 | 0 | 6.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000313 | ... | ... | 5.94 | 0 | 5.94 | 1150 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000109 |
| -0.0003 | ... | ... | 5.69 | 0 | 5.69 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000108 |
| -0.000288 | ... | ... | 5.44 | 0 | 5.44 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000147 |
| -0.000275 | ... | ... | 5.19 | 0 | 5.19 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000181 |
| -0.000263 | ... | ... | 4.94 | 0 | 4.94 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.000212 |
| -0.00025 | ... | ... | 4.69 | 0 | 4.69 | 1275 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000269 |
| -0.000256 | ... | ... | 4.44 | 0.01 | 4.45 | 1300 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000292 |
| -0.000261 | ... | ... | 4.21 | 0 | 4.21 | 1325 | 0.11 | 0.02 | 0.09 | ... | ... | -0.000362 |
| -0.000284 | ... | ... | 3.97 | 0.01 | 3.98 | 1350 | 0.13 | 0.02 | 0.11 | ... | ... | -0.000401 |
| -0.000322 | ... | ... | 3.75 | 0.01 | 3.76 | 1375 | 0.16 | 0.02 | 0.14 | ... | ... | -0.000455 |
| -0.000373 | ... | ... | 3.52 | 0.03 | 3.55 | 1400 | 0.20 | 0.03 | 0.17 | ... | ... | -0.000519 |
| -0.00042 | ... | ... | 3.31 | 0.03 | 3.34 | 1425 | 0.24 | 0.04 | 0.20 | ... | ... | -0.000574 |
| -0.000476 | ... | ... | 3.10 | 0.04 | 3.14 | 1450 | 0.29 | 0.04 | 0.25 | ... | ... | -0.000635 |
| -0.000538 | ... | ... | 2.91 | 0.04 | 2.95 | 1475 | 0.34 | 0.04 | 0.30 | ... | ... | -0.000686 |
| -0.000604 | ... | ... | 2.72 | 0.05 | 2.77 | 1500 | 0.41 | 0.05 | 0.36 | ... | ... | -0.000752 |
| -0.000671 | ... | ... | 2.55 | 0.05 | 2.60 | 1525 | 0.48 | 0.05 | 0.43 | ... | ... | -0.000806 |
| -0.000739 | ... | ... | 2.39 | 0.05 | 2.44 | 1550 | 0.56 | 0.05 | 0.51 | ... | ... | -0.000859 |
| -0.000804 | ... | ... | 2.24 | 0.05 | 2.29 | 1575 | 0.65 | 0.04 | 0.61 | ... | ... | -0.000909 |
| -0.000859 | ... | ... | 2.10 | 0.04 | 2.14 | 1600 | 0.75 | 0.04 | 0.71 | ... | ... | -0.000956 |
| -0.00091 | ... | ... | 1.97 | 0.03 | 2 | 1625 | 0.85 | 0.03 | 0.82 | ... | ... | -0.000991 |
| -0.000959 | ... | ... | 1.85 | 0.02 | 1.87 | 1650 | 0.96 | 0.02 | 0.94 | ... | ... | -0.001021 |
| -0.000996 | ... | ... | 1.73 | 0.01 | 1.74 | 1675 | 1.07 | 0 | 1.07 | ... | ... | -0.001041 |
| -0.001022 | ... | ... | 1.61 | 0 | 1.61 | 1700 | 1.19 | 0 | 1.19 | ... | ... | -0.001056 |
| -0.001045 | ... | ... | 1.49 | 0 | 1.49 | 1725 | 1.31 | 0 | 1.31 | ... | ... | -0.001061 |
| -0.001057 | ... | ... | 1.37 | 0 | 1.37 | 1750 | 1.43 | 0 | 1.43 | ... | ... | -0.001054 |
| -0.001058 | ... | ... | 1.25 | 0 | 1.25 | 1775 | 1.55 | 0 | 1.55 | ... | ... | -0.001037 |
| -0.001056 | ... | ... | 1.14 | 0 | 1.14 | 1800 | 1.68 | 0 | 1.68 | ... | ... | -0.001017 |
| -0.001051 | ... | ... | 1.03 | 0.01 | 1.04 | 1825 | 1.82 | 0.01 | 1.81 | ... | ... | -0.000994 |
| -0.001036 | ... | ... | 0.92 | 0.02 | 0.94 | 1850 | 1.96 | 0.01 | 1.95 | ... | ... | -0.00096 |
| -0.001017 | ... | ... | 0.82 | 0.03 | 0.85 | 1875 | 2.12 | 0.03 | 2.09 | ... | ... | -0.000933 |
| -0.000998 | ... | ... | 0.74 | 0.03 | 0.77 | 1900 | 2.27 | 0.03 | 2.24 | ... | ... | -0.000887 |
| -0.000968 | ... | ... | 0.66 | 0.03 | 0.69 | 1925 | 2.44 | 0.03 | 2.41 | ... | ... | -0.00085 |
| -0.000948 | ... | ... | 0.59 | 0.04 | 0.63 | 1950 | 2.62 | 0.04 | 2.58 | ... | ... | -0.000814 |
| -0.000921 | ... | ... | 0.53 | 0.04 | 0.57 | 1975 | 2.80 | 0.04 | 2.76 | ... | ... | -0.00077 |
| -0.000884 | ... | ... | 0.48 | 0.03 | 0.51 | 2000 | 2.99 | 0.03 | 2.96 | ... | ... | -0.00073 |
| -0.000852 | ... | ... | 0.43 | 0.03 | 0.46 | 2025 | 3.19 | 0.04 | 3.15 | ... | ... | -0.000695 |
| -0.000825 | ... | ... | 0.39 | 0.03 | 0.42 | 2050 | 3.39 | 0.03 | 3.36 | ... | ... | -0.000655 |
| -0.000792 | ... | ... | 0.35 | 0.03 | 0.38 | 2075 | 3.59 | 0.03 | 3.56 | ... | ... | -0.00061 |
| -0.000753 | ... | ... | 0.32 | 0.02 | 0.34 | 2100 | 3.80 | 0.03 | 3.77 | ... | ... | -0.000573 |
| -0.000723 | ... | ... | 0.28 | 0.03 | 0.31 | 2125 | 4.01 | 0.02 | 3.99 | ... | ... | -0.000532 |
| -0.000689 | ... | ... | 0.26 | 0.02 | 0.28 | 2150 | 4.23 | 0.02 | 4.21 | ... | ... | -0.000503 |
| -0.000649 | ... | ... | 0.23 | 0.02 | 0.25 | 2175 | 4.45 | 0.02 | 4.43 | ... | ... | -0.000471 |
| -0.000624 | ... | ... | 0.21 | 0.02 | 0.23 | 2200 | 4.67 | 0.02 | 4.65 | ... | ... | -0.000437 |
| -0.000575 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.90 | 0.02 | 4.88 | ... | ... | -0.000418 |
| -0.000543 | ... | ... | 0.16 | 0.02 | 0.18 | 2250 | 5.13 | 0.02 | 5.11 | ... | ... | -0.000397 |
| -0.000506 | ... | ... | 0.15 | 0.01 | 0.16 | 2275 | 5.36 | 0.01 | 5.35 | ... | ... | -0.000375 |
| -0.00049 | ... | ... | 0.13 | 0.02 | 0.15 | 2300 | 5.60 | 0.02 | 5.58 | ... | ... | -0.000371 |
| -0.000448 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 5.83 | 0.01 | 5.82 | ... | ... | -0.000348 |
| -0.000427 | ... | ... | 0.10 | 0.02 | 0.12 | 2350 | 6.07 | 0 | 6.07 | ... | ... | -0.000342 |
| -0.000378 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 6.32 | 0.01 | 6.31 | ... | ... | -0.000355 |
| -0.000353 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 6.56 | 0 | 6.56 | ... | ... | -0.000349 |
| -0.000327 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.81 | 0 | 6.81 | ... | ... | -0.000362 |
| -0.000298 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 7.06 | 0 | 7.06 | ... | ... | -0.000375 |
| -0.000268 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.31 | 0 | 7.31 | ... | ... | -0.000388 |
| -0.00027 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 7.56 | 0 | 7.56 | ... | ... | -0.000401 |
| -0.000237 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 7.81 | 0 | 7.81 | ... | ... | -0.000413 |
| -0.000201 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.06 | 0 | 8.06 | ... | ... | -0.000426 |
| -0.000202 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 8.31 | 0 | 8.31 | ... | ... | -0.000439 |
| -0.000162 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.56 | 0 | 8.56 | ... | ... | -0.000452 |
| -0.000163 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.81 | 0 | 8.81 | ... | ... | -0.000464 |
| -0.000164 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 9.06 | 0 | 9.06 | ... | ... | -0.000477 |
| -0.00012 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.31 | 0 | 9.31 | ... | ... | -0.000489 |
| -0.00012 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.56 | 0 | 9.56 | ... | ... | -0.000502 |
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.