Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000755 | ... | ... | 13.40 | 0 | 13.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000755 | ... | ... | 13.15 | 0 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000754 | ... | ... | 12.90 | 0 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000751 | ... | ... | 12.65 | 0 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000747 | ... | ... | 12.40 | 0 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000742 | ... | ... | 12.15 | 0 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000735 | ... | ... | 11.90 | 0 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000727 | ... | ... | 11.65 | 0 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000719 | ... | ... | 11.40 | 0 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000709 | ... | ... | 11.15 | 0 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000699 | ... | ... | 10.90 | 0 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000689 | ... | ... | 10.65 | 0 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000677 | ... | ... | 10.40 | 0 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000665 | ... | ... | 10.15 | 0 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000653 | ... | ... | 9.90 | 0 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00064 | ... | ... | 9.65 | 0 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000627 | ... | ... | 9.40 | 0 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000613 | ... | ... | 9.15 | 0 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000599 | ... | ... | 8.90 | 0 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000585 | ... | ... | 8.65 | 0 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.00057 | ... | ... | 8.40 | 0 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000555 | ... | ... | 8.15 | 0 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.00054 | ... | ... | 7.90 | 0 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000524 | ... | ... | 7.65 | 0 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000509 | ... | ... | 7.40 | 0 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000493 | ... | ... | 7.15 | 0 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000477 | ... | ... | 6.90 | 0 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000461 | ... | ... | 6.65 | 0 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000444 | ... | ... | 6.40 | 0 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000428 | ... | ... | 6.15 | 0 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000411 | ... | ... | 5.90 | 0 | 5.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000154 |
| -0.000394 | ... | ... | 5.65 | 0 | 5.65 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000152 |
| -0.000378 | ... | ... | 5.40 | 0 | 5.40 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000207 |
| -0.000361 | ... | ... | 5.15 | 0 | 5.15 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000256 |
| -0.000344 | ... | ... | 4.90 | 0 | 4.90 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000299 |
| -0.000327 | ... | ... | 4.65 | 0 | 4.65 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000338 |
| -0.000339 | ... | ... | 4.41 | 0 | 4.41 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000412 |
| -0.000378 | ... | ... | 4.18 | 0 | 4.18 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.000477 |
| -0.000416 | ... | ... | 3.95 | 0 | 3.95 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.000535 |
| -0.000475 | ... | ... | 3.73 | 0 | 3.73 | 1475 | 0.15 | 0 | 0.15 | ... | ... | -0.000614 |
| -0.00053 | ... | ... | 3.51 | 0 | 3.51 | 1500 | 0.18 | -0.01 | 0.19 | ... | ... | -0.000682 |
| -0.000602 | ... | ... | 3.30 | 0 | 3.30 | 1525 | 0.22 | 0 | 0.22 | ... | ... | -0.000765 |
| -0.000686 | ... | ... | 3.10 | 0 | 3.10 | 1550 | 0.27 | 0 | 0.27 | ... | ... | -0.000856 |
| -0.00076 | ... | ... | 2.90 | 0 | 2.90 | 1575 | 0.32 | 0 | 0.32 | ... | ... | -0.000932 |
| -0.000841 | ... | ... | 2.71 | 0 | 2.71 | 1600 | 0.37 | -0.01 | 0.38 | ... | ... | -0.000995 |
| -0.000925 | ... | ... | 2.53 | 0 | 2.53 | 1625 | 0.44 | 0 | 0.44 | ... | ... | -0.001077 |
| -0.001011 | ... | ... | 2.36 | 0 | 2.36 | 1650 | 0.51 | 0 | 0.51 | ... | ... | -0.001143 |
| -0.001095 | ... | ... | 2.20 | 0 | 2.20 | 1675 | 0.59 | 0 | 0.59 | ... | ... | -0.001206 |
| -0.001162 | ... | ... | 2.04 | 0 | 2.04 | 1700 | 0.68 | 0 | 0.68 | ... | ... | -0.001266 |
| -0.001225 | ... | ... | 1.89 | 0 | 1.89 | 1725 | 0.77 | -0.01 | 0.78 | ... | ... | -0.001308 |
| -0.001284 | ... | ... | 1.75 | 0 | 1.75 | 1750 | 0.88 | 0 | 0.88 | ... | ... | -0.001357 |
| -0.001336 | ... | ... | 1.62 | 0 | 1.62 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.001387 |
| -0.001372 | ... | ... | 1.49 | 0 | 1.49 | 1800 | 1.10 | 0 | 1.10 | ... | ... | -0.001401 |
| -0.001402 | ... | ... | 1.37 | 0 | 1.37 | 1825 | 1.23 | 0 | 1.23 | ... | ... | -0.001419 |
| -0.001425 | ... | ... | 1.26 | 0 | 1.26 | 1850 | 1.36 | 0 | 1.36 | ... | ... | -0.001421 |
| -0.001432 | ... | ... | 1.15 | 0 | 1.15 | 1875 | 1.49 | 0 | 1.49 | ... | ... | -0.001406 |
| -0.001434 | ... | ... | 1.05 | 0 | 1.05 | 1900 | 1.63 | -0.01 | 1.64 | ... | ... | -0.001385 |
| -0.001432 | ... | ... | 0.96 | 0 | 0.96 | 1925 | 1.78 | 0 | 1.78 | ... | ... | -0.001361 |
| -0.001414 | ... | ... | 0.87 | 0 | 0.87 | 1950 | 1.94 | 0 | 1.94 | ... | ... | -0.001333 |
| -0.001381 | ... | ... | 0.79 | -0.01 | 0.78 | 1975 | 2.10 | 0 | 2.10 | ... | ... | -0.00129 |
| -0.001358 | ... | ... | 0.71 | 0 | 0.71 | 2000 | 2.26 | 0 | 2.26 | ... | ... | -0.001234 |
| -0.001322 | ... | ... | 0.64 | 0 | 0.64 | 2025 | 2.44 | 0 | 2.44 | ... | ... | -0.00119 |
| -0.001273 | ... | ... | 0.57 | 0 | 0.57 | 2050 | 2.62 | 0 | 2.62 | ... | ... | -0.001134 |
| -0.001225 | ... | ... | 0.51 | 0 | 0.51 | 2075 | 2.80 | 0 | 2.80 | ... | ... | -0.001067 |
| -0.001182 | ... | ... | 0.46 | 0 | 0.46 | 2100 | 2.99 | 0 | 2.99 | ... | ... | -0.001004 |
| -0.001128 | ... | ... | 0.41 | 0 | 0.41 | 2125 | 3.19 | 0 | 3.19 | ... | ... | -0.000948 |
| -0.001082 | ... | ... | 0.37 | 0 | 0.37 | 2150 | 3.39 | 0 | 3.39 | ... | ... | -0.000884 |
| -0.001028 | ... | ... | 0.33 | 0 | 0.33 | 2175 | 3.60 | 0 | 3.60 | ... | ... | -0.000831 |
| -0.000964 | ... | ... | 0.30 | -0.01 | 0.29 | 2200 | 3.81 | 0 | 3.81 | ... | ... | -0.000772 |
| -0.000914 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 4.03 | 0 | 4.03 | ... | ... | -0.000728 |
| -0.000856 | ... | ... | 0.24 | -0.01 | 0.23 | 2250 | 4.24 | 0 | 4.24 | ... | ... | -0.000657 |
| -0.000819 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 4.47 | 0 | 4.47 | ... | ... | -0.000628 |
| -0.000776 | ... | ... | 0.19 | 0 | 0.19 | 2300 | 4.69 | 0 | 4.69 | ... | ... | -0.000572 |
| -0.000729 | ... | ... | 0.17 | 0 | 0.17 | 2325 | 4.92 | 0 | 4.92 | ... | ... | -0.000538 |
| -0.000677 | ... | ... | 0.15 | 0 | 0.15 | 2350 | 5.15 | 0 | 5.15 | ... | ... | -0.000502 |
| -0.000619 | ... | ... | 0.13 | 0 | 0.13 | 2375 | 5.39 | 0 | 5.39 | ... | ... | -0.000492 |
| -0.000592 | ... | ... | 0.12 | 0 | 0.12 | 2400 | 5.63 | 0 | 5.63 | ... | ... | -0.000481 |
| -0.000524 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.87 | 0 | 5.87 | ... | ... | -0.00047 |
| -0.00049 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 6.11 | 0 | 6.11 | ... | ... | -0.000458 |
| -0.000454 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6.35 | 0 | 6.35 | ... | ... | -0.000446 |
| -0.000415 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.60 | 0 | 6.60 | ... | ... | -0.000463 |
| -0.000373 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.85 | 0 | 6.85 | ... | ... | -0.00048 |
| -0.000327 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.10 | 0 | 7.10 | ... | ... | -0.000497 |
| -0.00033 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.35 | 0 | 7.35 | ... | ... | -0.000515 |
| -0.00028 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.60 | 0 | 7.60 | ... | ... | -0.000532 |
| -0.000282 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.85 | 0 | 7.85 | ... | ... | -0.000549 |
| -0.000226 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.10 | 0 | 8.10 | ... | ... | -0.000566 |
| -0.000228 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.35 | 0 | 8.35 | ... | ... | -0.000583 |
| -0.000166 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.60 | 0 | 8.60 | ... | ... | -0.0006 |
| -0.000167 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.85 | 0 | 8.85 | ... | ... | -0.000616 |
| -0.000168 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.10 | 0 | 9.10 | ... | ... | -0.000633 |
| -0.000169 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.35 | 0 | 9.35 | ... | ... | -0.00065 |
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.