Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000533 | ... | ... | 12.55 | 0 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000539 | ... | ... | 12.30 | 0 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000542 | ... | ... | 12.05 | 0 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000543 | ... | ... | 11.80 | 0 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000543 | ... | ... | 11.55 | 0 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000043 |
| -0.000541 | ... | ... | 11.30 | 0 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000538 | ... | ... | 11.05 | 0 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000534 | ... | ... | 10.80 | 0 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000529 | ... | ... | 10.55 | 0 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000523 | ... | ... | 10.30 | 0 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000516 | ... | ... | 10.05 | 0 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000509 | ... | ... | 9.80 | 0 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.0005 | ... | ... | 9.55 | 0 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000042 |
| -0.000492 | ... | ... | 9.30 | 0 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000482 | ... | ... | 9.05 | 0 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000473 | ... | ... | 8.80 | 0 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000462 | ... | ... | 8.55 | 0 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000452 | ... | ... | 8.30 | 0 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000441 | ... | ... | 8.05 | 0 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000041 |
| -0.000429 | ... | ... | 7.80 | 0 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000418 | ... | ... | 7.55 | 0 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000406 | ... | ... | 7.30 | 0 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000394 | ... | ... | 7.05 | 0 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00004 |
| -0.000381 | ... | ... | 6.80 | 0 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000039 |
| -0.000369 | ... | ... | 6.55 | 0 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000356 | ... | ... | 6.30 | 0 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000343 | ... | ... | 6.05 | 0 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000329 | ... | ... | 5.80 | 0 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000316 | ... | ... | 5.55 | 0 | 5.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000116 |
| -0.000303 | ... | ... | 5.30 | 0 | 5.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000158 |
| -0.000289 | ... | ... | 5.05 | 0 | 5.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000156 |
| -0.000275 | ... | ... | 4.80 | 0 | 4.80 | 1250 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000192 |
| -0.000262 | ... | ... | 4.55 | 0 | 4.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | -0.000257 |
| -0.000268 | ... | ... | 4.31 | 0 | 4.31 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.000284 |
| -0.000274 | ... | ... | 4.07 | 0 | 4.07 | 1325 | 0.09 | 0 | 0.09 | ... | ... | -0.000336 |
| -0.000299 | ... | ... | 3.84 | 0 | 3.84 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.000405 |
| -0.00034 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.14 | -0.01 | 0.15 | ... | ... | -0.000442 |
| -0.000378 | ... | ... | 3.40 | 0 | 3.40 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.000515 |
| -0.000429 | ... | ... | 3.19 | 0 | 3.19 | 1425 | 0.22 | 0 | 0.22 | ... | ... | -0.000577 |
| -0.00049 | ... | ... | 2.99 | 0 | 2.99 | 1450 | 0.26 | 0 | 0.26 | ... | ... | -0.000628 |
| -0.000543 | ... | ... | 2.79 | 0 | 2.79 | 1475 | 0.31 | 0 | 0.31 | ... | ... | -0.000685 |
| -0.000615 | ... | ... | 2.61 | 0 | 2.61 | 1500 | 0.37 | 0 | 0.37 | ... | ... | -0.000745 |
| -0.000676 | ... | ... | 2.43 | 0 | 2.43 | 1525 | 0.44 | 0 | 0.44 | ... | ... | -0.000805 |
| -0.000738 | ... | ... | 2.26 | 0 | 2.26 | 1550 | 0.52 | 0 | 0.52 | ... | ... | -0.000862 |
| -0.000799 | ... | ... | 2.10 | 0 | 2.10 | 1575 | 0.60 | 0 | 0.60 | ... | ... | -0.000906 |
| -0.000857 | ... | ... | 1.95 | 0 | 1.95 | 1600 | 0.69 | 0 | 0.69 | ... | ... | -0.000946 |
| -0.000902 | ... | ... | 1.81 | -0.01 | 1.80 | 1625 | 0.79 | 0 | 0.79 | ... | ... | -0.000982 |
| -0.000952 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.89 | 0 | 0.89 | ... | ... | -0.001004 |
| -0.000989 | ... | ... | 1.54 | 0 | 1.54 | 1675 | 1.01 | 0 | 1.01 | ... | ... | -0.00103 |
| -0.001012 | ... | ... | 1.42 | -0.01 | 1.41 | 1700 | 1.12 | -0.01 | 1.13 | ... | ... | -0.001034 |
| -0.001039 | ... | ... | 1.30 | 0 | 1.30 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.001042 |
| -0.001045 | ... | ... | 1.19 | -0.01 | 1.18 | 1750 | 1.38 | 0 | 1.38 | ... | ... | -0.001036 |
| -0.001055 | ... | ... | 1.08 | 0 | 1.08 | 1775 | 1.51 | -0.01 | 1.52 | ... | ... | -0.001018 |
| -0.001052 | ... | ... | 0.98 | 0 | 0.98 | 1800 | 1.66 | 0 | 1.66 | ... | ... | -0.001004 |
| -0.001046 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.81 | 0 | 1.81 | ... | ... | -0.000979 |
| -0.001028 | ... | ... | 0.80 | 0 | 0.80 | 1850 | 1.96 | 0 | 1.96 | ... | ... | -0.000942 |
| -0.001007 | ... | ... | 0.72 | 0 | 0.72 | 1875 | 2.12 | 0 | 2.12 | ... | ... | -0.000902 |
| -0.000985 | ... | ... | 0.65 | 0 | 0.65 | 1900 | 2.29 | 0 | 2.29 | ... | ... | -0.000862 |
| -0.000953 | ... | ... | 0.58 | 0 | 0.58 | 1925 | 2.47 | 0 | 2.47 | ... | ... | -0.000823 |
| -0.000921 | ... | ... | 0.52 | 0 | 0.52 | 1950 | 2.65 | 0 | 2.65 | ... | ... | -0.000775 |
| -0.000892 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.00073 |
| -0.000855 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 3.04 | 0 | 3.04 | ... | ... | -0.000691 |
| -0.00081 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 3.24 | 0 | 3.24 | ... | ... | -0.000645 |
| -0.00077 | ... | ... | 0.33 | 0 | 0.33 | 2050 | 3.44 | -0.01 | 3.45 | ... | ... | -0.000594 |
| -0.00074 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.66 | 0 | 3.66 | ... | ... | -0.000567 |
| -0.000705 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.87 | 0 | 3.87 | ... | ... | -0.000521 |
| -0.000664 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.09 | 0 | 4.09 | ... | ... | -0.000487 |
| -0.000618 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.31 | 0 | 4.31 | ... | ... | -0.000451 |
| -0.000586 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.54 | 0 | 4.54 | ... | ... | -0.00043 |
| -0.000551 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.76 | -0.01 | 4.77 | ... | ... | -0.00039 |
| -0.000512 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 5 | 0 | 5 | ... | ... | -0.000385 |
| -0.000469 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 5.23 | 0 | 5.23 | ... | ... | -0.00036 |
| -0.000449 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.47 | 0 | 5.47 | ... | ... | -0.000355 |
| -0.000398 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.71 | 0 | 5.71 | ... | ... | -0.000349 |
| -0.000372 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.95 | -0.01 | 5.96 | ... | ... | -0.000342 |
| -0.000345 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.20 | 0 | 6.20 | ... | ... | -0.000356 |
| -0.000315 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.45 | 0 | 6.45 | ... | ... | -0.00037 |
| -0.000283 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.70 | 0 | 6.70 | ... | ... | -0.000384 |
| -0.000249 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.95 | 0 | 6.95 | ... | ... | -0.000398 |
| -0.000251 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.20 | 0 | 7.20 | ... | ... | -0.000412 |
| -0.000213 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.45 | 0 | 7.45 | ... | ... | -0.000426 |
| -0.000215 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.70 | 0 | 7.70 | ... | ... | -0.00044 |
| -0.000173 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.95 | 0 | 7.95 | ... | ... | -0.000453 |
| -0.000174 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.20 | 0 | 8.20 | ... | ... | -0.000467 |
| -0.000175 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.45 | 0 | 8.45 | ... | ... | -0.000481 |
| -0.000128 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.70 | 0 | 8.70 | ... | ... | -0.000494 |
| -0.000128 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.95 | 0 | 8.95 | ... | ... | -0.000508 |
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.