Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000422 | ... | ... | 12.60 | 0 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000432 | ... | ... | 12.35 | 0 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000441 | ... | ... | 12.10 | 0 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000447 | ... | ... | 11.85 | 0 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000451 | ... | ... | 11.60 | 0 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000454 | ... | ... | 11.35 | 0 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000038 |
| -0.000455 | ... | ... | 11.10 | 0 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000454 | ... | ... | 10.85 | 0 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000453 | ... | ... | 10.60 | 0 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.00045 | ... | ... | 10.35 | 0 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000446 | ... | ... | 10.10 | 0 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000442 | ... | ... | 9.85 | 0 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000437 | ... | ... | 9.60 | 0 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000431 | ... | ... | 9.35 | 0 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000037 |
| -0.000424 | ... | ... | 9.10 | 0 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000417 | ... | ... | 8.85 | 0 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000409 | ... | ... | 8.60 | 0 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.0004 | ... | ... | 8.35 | 0 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000392 | ... | ... | 8.10 | 0 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000382 | ... | ... | 7.85 | 0 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000373 | ... | ... | 7.60 | 0 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000363 | ... | ... | 7.35 | 0 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000353 | ... | ... | 7.10 | 0 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000342 | ... | ... | 6.85 | 0 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000331 | ... | ... | 6.60 | 0 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.00032 | ... | ... | 6.35 | 0 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000309 | ... | ... | 6.10 | 0 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000298 | ... | ... | 5.85 | 0 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000286 | ... | ... | 5.60 | 0 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000274 | ... | ... | 5.35 | 0 | 5.35 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000102 |
| -0.000262 | ... | ... | 5.10 | 0 | 5.10 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000101 |
| -0.00025 | ... | ... | 4.85 | 0 | 4.85 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000136 |
| -0.000238 | ... | ... | 4.60 | 0 | 4.60 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000168 |
| -0.000226 | ... | ... | 4.35 | 0 | 4.35 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000224 |
| -0.000213 | ... | ... | 4.10 | 0 | 4.10 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000246 |
| -0.000217 | ... | ... | 3.86 | 0 | 3.86 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.000291 |
| -0.000235 | ... | ... | 3.63 | 0 | 3.63 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.00035 |
| -0.000268 | ... | ... | 3.41 | 0 | 3.41 | 1425 | 0.15 | 0 | 0.15 | ... | ... | -0.0004 |
| -0.000298 | ... | ... | 3.19 | 0 | 3.19 | 1450 | 0.18 | 0 | 0.18 | ... | ... | -0.000442 |
| -0.000339 | ... | ... | 2.98 | 0 | 2.98 | 1475 | 0.22 | 0 | 0.22 | ... | ... | -0.000493 |
| -0.000388 | ... | ... | 2.78 | 0 | 2.78 | 1500 | 0.27 | 0 | 0.27 | ... | ... | -0.000549 |
| -0.000431 | ... | ... | 2.59 | -0.01 | 2.58 | 1525 | 0.32 | 0 | 0.32 | ... | ... | -0.000594 |
| -0.00049 | ... | ... | 2.40 | 0 | 2.40 | 1550 | 0.38 | 0 | 0.38 | ... | ... | -0.000641 |
| -0.00055 | ... | ... | 2.23 | 0 | 2.23 | 1575 | 0.45 | 0 | 0.45 | ... | ... | -0.000687 |
| -0.0006 | ... | ... | 2.06 | 0 | 2.06 | 1600 | 0.52 | 0 | 0.52 | ... | ... | -0.000721 |
| -0.000641 | ... | ... | 1.90 | -0.01 | 1.89 | 1625 | 0.60 | 0 | 0.60 | ... | ... | -0.000752 |
| -0.000687 | ... | ... | 1.74 | 0 | 1.74 | 1650 | 0.69 | 0 | 0.69 | ... | ... | -0.00078 |
| -0.00073 | ... | ... | 1.60 | 0 | 1.60 | 1675 | 0.79 | 0 | 0.79 | ... | ... | -0.000804 |
| -0.000768 | ... | ... | 1.47 | 0 | 1.47 | 1700 | 0.90 | 0 | 0.90 | ... | ... | -0.000822 |
| -0.000794 | ... | ... | 1.34 | 0 | 1.34 | 1725 | 1.01 | 0 | 1.01 | ... | ... | -0.000827 |
| -0.000815 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 1.13 | 0 | 1.13 | ... | ... | -0.000828 |
| -0.000797 | ... | ... | 1.06 | 0 | 1.06 | 1775 | 1.20 | 0 | 1.20 | ... | ... | -0.000781 |
| -0.000807 | ... | ... | 0.96 | 0 | 0.96 | 1800 | 1.34 | 0 | 1.34 | ... | ... | -0.000772 |
| -0.000813 | ... | ... | 0.87 | 0 | 0.87 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.000757 |
| -0.000808 | ... | ... | 0.78 | 0 | 0.78 | 1850 | 1.64 | 0 | 1.64 | ... | ... | -0.000732 |
| -0.000799 | ... | ... | 0.70 | 0 | 0.70 | 1875 | 1.80 | 0 | 1.80 | ... | ... | -0.000703 |
| -0.000787 | ... | ... | 0.63 | 0 | 0.63 | 1900 | 1.97 | 0 | 1.97 | ... | ... | -0.000673 |
| -0.000765 | ... | ... | 0.56 | 0 | 0.56 | 1925 | 2.14 | 0 | 2.14 | ... | ... | -0.000634 |
| -0.000743 | ... | ... | 0.50 | 0 | 0.50 | 1950 | 2.32 | -0.01 | 2.33 | ... | ... | -0.000595 |
| -0.000722 | ... | ... | 0.45 | 0 | 0.45 | 1975 | 2.52 | 0 | 2.52 | ... | ... | -0.000568 |
| -0.000694 | ... | ... | 0.40 | 0 | 0.40 | 2000 | 2.71 | 0 | 2.71 | ... | ... | -0.000525 |
| -0.000657 | ... | ... | 0.35 | 0 | 0.35 | 2025 | 2.90 | -0.01 | 2.91 | ... | ... | -0.000476 |
| -0.000624 | ... | ... | 0.31 | 0 | 0.31 | 2050 | 3.11 | 0 | 3.11 | ... | ... | -0.000444 |
| -0.0006 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.32 | -0.01 | 3.33 | ... | ... | -0.000409 |
| -0.000554 | ... | ... | 0.24 | 0 | 0.24 | 2100 | 3.53 | 0 | 3.53 | ... | ... | -0.00037 |
| -0.000534 | ... | ... | 0.22 | 0 | 0.22 | 2125 | 3.76 | 0 | 3.76 | ... | ... | -0.000356 |
| -0.000493 | ... | ... | 0.19 | 0 | 0.19 | 2150 | 3.98 | 0 | 3.98 | ... | ... | -0.000327 |
| -0.000466 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 4.21 | 0 | 4.21 | ... | ... | -0.00031 |
| -0.000434 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.44 | 0 | 4.44 | ... | ... | -0.000293 |
| -0.000399 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 4.67 | 0 | 4.67 | ... | ... | -0.000274 |
| -0.000359 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 4.91 | 0 | 4.91 | ... | ... | -0.000271 |
| -0.00034 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.15 | 0 | 5.15 | ... | ... | -0.000268 |
| -0.000293 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.40 | 0 | 5.40 | ... | ... | -0.000281 |
| -0.000268 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.65 | 0 | 5.65 | ... | ... | -0.000293 |
| -0.000242 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 5.90 | 0 | 5.90 | ... | ... | -0.000306 |
| -0.000244 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.15 | 0 | 6.15 | ... | ... | -0.000318 |
| -0.000215 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.40 | 0 | 6.40 | ... | ... | -0.000331 |
| -0.000183 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.65 | 0 | 6.65 | ... | ... | -0.000343 |
| -0.000184 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.90 | 0 | 6.90 | ... | ... | -0.000355 |
| -0.000149 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.15 | 0 | 7.15 | ... | ... | -0.000368 |
| -0.00015 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.40 | 0 | 7.40 | ... | ... | -0.00038 |
| -0.00011 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.65 | 0 | 7.65 | ... | ... | -0.000392 |
| -0.00011 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.90 | 0 | 7.90 | ... | ... | -0.000404 |
| -0.000111 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.15 | 0 | 8.15 | ... | ... | -0.000416 |
| -0.000064 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0 | 8.40 | ... | ... | -0.000429 |
| -0.000064 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0 | 8.65 | ... | ... | -0.000441 |
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.