Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000387 | ... | ... | 12.62 | 0 | 12.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000399 | ... | ... | 12.37 | 0 | 12.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000408 | ... | ... | 12.12 | 0 | 12.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000416 | ... | ... | 11.87 | 0 | 11.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000421 | ... | ... | 11.62 | 0 | 11.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000424 | ... | ... | 11.37 | 0 | 11.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000426 | ... | ... | 11.12 | 0 | 11.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000427 | ... | ... | 10.87 | 0 | 10.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000426 | ... | ... | 10.62 | 0 | 10.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000036 |
| -0.000424 | ... | ... | 10.37 | 0 | 10.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000421 | ... | ... | 10.12 | 0 | 10.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000417 | ... | ... | 9.87 | 0 | 9.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000413 | ... | ... | 9.62 | 0 | 9.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000407 | ... | ... | 9.37 | 0 | 9.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000402 | ... | ... | 9.12 | 0 | 9.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000395 | ... | ... | 8.87 | 0 | 8.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.000388 | ... | ... | 8.62 | 0 | 8.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000035 |
| -0.00038 | ... | ... | 8.37 | 0 | 8.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000372 | ... | ... | 8.12 | 0 | 8.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000364 | ... | ... | 7.87 | 0 | 7.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000355 | ... | ... | 7.62 | 0 | 7.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000346 | ... | ... | 7.37 | 0 | 7.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000336 | ... | ... | 7.12 | 0 | 7.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000034 |
| -0.000326 | ... | ... | 6.87 | 0 | 6.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000033 |
| -0.000316 | ... | ... | 6.62 | 0 | 6.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000033 |
| -0.000306 | ... | ... | 6.37 | 0 | 6.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000033 |
| -0.000295 | ... | ... | 6.12 | 0 | 6.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000284 | ... | ... | 5.87 | 0 | 5.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000273 | ... | ... | 5.62 | 0 | 5.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000262 | ... | ... | 5.37 | 0 | 5.37 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000097 |
| -0.000251 | ... | ... | 5.12 | 0 | 5.12 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000132 |
| -0.000239 | ... | ... | 4.87 | 0 | 4.87 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.000162 |
| -0.000228 | ... | ... | 4.62 | 0 | 4.62 | 1300 | 0.05 | 0 | 0.05 | ... | ... | -0.000189 |
| -0.000216 | ... | ... | 4.37 | 0 | 4.37 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000214 |
| -0.000204 | ... | ... | 4.12 | 0 | 4.12 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.00026 |
| -0.000207 | ... | ... | 3.88 | 0 | 3.88 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.000299 |
| -0.000224 | ... | ... | 3.66 | -0.01 | 3.65 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.000353 |
| -0.000255 | ... | ... | 3.43 | 0 | 3.43 | 1425 | 0.16 | 0 | 0.16 | ... | ... | -0.000399 |
| -0.000283 | ... | ... | 3.21 | 0 | 3.21 | 1450 | 0.19 | 0 | 0.19 | ... | ... | -0.000439 |
| -0.000322 | ... | ... | 3 | 0 | 3 | 1475 | 0.23 | 0 | 0.23 | ... | ... | -0.000486 |
| -0.00038 | ... | ... | 2.81 | 0 | 2.81 | 1500 | 0.28 | 0 | 0.28 | ... | ... | -0.000538 |
| -0.00042 | ... | ... | 2.61 | 0 | 2.61 | 1525 | 0.33 | 0 | 0.33 | ... | ... | -0.00058 |
| -0.000476 | ... | ... | 2.43 | 0 | 2.43 | 1550 | 0.39 | 0 | 0.39 | ... | ... | -0.000623 |
| -0.000523 | ... | ... | 2.26 | -0.01 | 2.25 | 1575 | 0.46 | 0 | 0.46 | ... | ... | -0.000666 |
| -0.000571 | ... | ... | 2.08 | 0 | 2.08 | 1600 | 0.53 | 0 | 0.53 | ... | ... | -0.000698 |
| -0.000626 | ... | ... | 1.93 | 0 | 1.93 | 1625 | 0.62 | 0 | 0.62 | ... | ... | -0.000736 |
| -0.00067 | ... | ... | 1.78 | 0 | 1.78 | 1650 | 0.71 | 0 | 0.71 | ... | ... | -0.000762 |
| -0.00071 | ... | ... | 1.64 | 0 | 1.64 | 1675 | 0.81 | 0 | 0.81 | ... | ... | -0.000784 |
| -0.00074 | ... | ... | 1.50 | 0 | 1.50 | 1700 | 0.91 | 0 | 0.91 | ... | ... | -0.000794 |
| -0.000772 | ... | ... | 1.38 | 0 | 1.38 | 1725 | 1.03 | 0 | 1.03 | ... | ... | -0.000806 |
| -0.000793 | ... | ... | 1.26 | 0 | 1.26 | 1750 | 1.15 | 0 | 1.15 | ... | ... | -0.000807 |
| -0.000777 | ... | ... | 1.10 | 0 | 1.10 | 1775 | 1.22 | 0 | 1.22 | ... | ... | -0.000763 |
| -0.000782 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 1.35 | 0 | 1.35 | ... | ... | -0.000748 |
| -0.000789 | ... | ... | 0.90 | 0 | 0.90 | 1825 | 1.50 | 0 | 1.50 | ... | ... | -0.000735 |
| -0.000786 | ... | ... | 0.81 | 0 | 0.81 | 1850 | 1.65 | 0 | 1.65 | ... | ... | -0.000712 |
| -0.000779 | ... | ... | 0.73 | 0 | 0.73 | 1875 | 1.81 | 0 | 1.81 | ... | ... | -0.000686 |
| -0.00077 | ... | ... | 0.66 | 0 | 0.66 | 1900 | 1.98 | 0 | 1.98 | ... | ... | -0.000659 |
| -0.000752 | ... | ... | 0.59 | 0 | 0.59 | 1925 | 2.15 | 0 | 2.15 | ... | ... | -0.000623 |
| -0.000733 | ... | ... | 0.53 | 0 | 0.53 | 1950 | 2.33 | 0 | 2.33 | ... | ... | -0.000588 |
| -0.000706 | ... | ... | 0.47 | 0 | 0.47 | 1975 | 2.52 | 0 | 2.52 | ... | ... | -0.000555 |
| -0.000681 | ... | ... | 0.42 | 0 | 0.42 | 2000 | 2.71 | 0 | 2.71 | ... | ... | -0.000516 |
| -0.000659 | ... | ... | 0.38 | 0 | 0.38 | 2025 | 2.91 | 0 | 2.91 | ... | ... | -0.000481 |
| -0.000631 | ... | ... | 0.34 | 0 | 0.34 | 2050 | 3.11 | -0.01 | 3.12 | ... | ... | -0.000442 |
| -0.000597 | ... | ... | 0.30 | 0 | 0.30 | 2075 | 3.32 | 0 | 3.32 | ... | ... | -0.00041 |
| -0.000557 | ... | ... | 0.26 | 0 | 0.26 | 2100 | 3.53 | 0 | 3.53 | ... | ... | -0.000375 |
| -0.000524 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 3.74 | -0.01 | 3.75 | ... | ... | -0.000337 |
| -0.000503 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 3.97 | 0 | 3.97 | ... | ... | -0.000323 |
| -0.000461 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 4.19 | 0 | 4.19 | ... | ... | -0.000293 |
| -0.000433 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 4.42 | 0 | 4.42 | ... | ... | -0.000277 |
| -0.000401 | ... | ... | 0.14 | 0 | 0.14 | 2225 | 4.66 | 0 | 4.66 | ... | ... | -0.000275 |
| -0.000364 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.89 | 0 | 4.89 | ... | ... | -0.000257 |
| -0.000347 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.14 | 0 | 5.14 | ... | ... | -0.000269 |
| -0.000304 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.38 | 0 | 5.38 | ... | ... | -0.000266 |
| -0.000282 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.63 | 0 | 5.63 | ... | ... | -0.000278 |
| -0.000259 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.88 | 0 | 5.88 | ... | ... | -0.00029 |
| -0.000233 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.13 | 0 | 6.13 | ... | ... | -0.000302 |
| -0.000205 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.38 | 0 | 6.38 | ... | ... | -0.000314 |
| -0.000207 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.63 | 0 | 6.63 | ... | ... | -0.000326 |
| -0.000176 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.88 | 0 | 6.88 | ... | ... | -0.000338 |
| -0.000177 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.13 | 0 | 7.13 | ... | ... | -0.000349 |
| -0.000143 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.38 | 0 | 7.38 | ... | ... | -0.000361 |
| -0.000144 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.63 | 0 | 7.63 | ... | ... | -0.000373 |
| -0.000105 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.88 | 0 | 7.88 | ... | ... | -0.000384 |
| -0.000106 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.13 | 0 | 8.13 | ... | ... | -0.000396 |
| -0.000107 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.38 | 0 | 8.38 | ... | ... | -0.000407 |
| -0.000107 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.63 | 0 | 8.63 | ... | ... | -0.000418 |
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.