Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000776 | ... | ... | 12.65 | 0 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000772 | ... | ... | 12.40 | 0 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000767 | ... | ... | 12.15 | 0 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00076 | ... | ... | 11.90 | 0 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000752 | ... | ... | 11.65 | 0 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000744 | ... | ... | 11.40 | 0 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000734 | ... | ... | 11.15 | 0 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000724 | ... | ... | 10.90 | 0 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000712 | ... | ... | 10.65 | 0 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000701 | ... | ... | 10.40 | 0 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000688 | ... | ... | 10.15 | 0 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000675 | ... | ... | 9.90 | 0 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000662 | ... | ... | 9.65 | 0 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000648 | ... | ... | 9.40 | 0 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000634 | ... | ... | 9.15 | 0 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000619 | ... | ... | 8.90 | 0 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000604 | ... | ... | 8.65 | 0 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000589 | ... | ... | 8.40 | 0 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000574 | ... | ... | 8.15 | 0 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000558 | ... | ... | 7.90 | 0 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000542 | ... | ... | 7.65 | 0 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000526 | ... | ... | 7.40 | 0 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000509 | ... | ... | 7.15 | 0 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000493 | ... | ... | 6.90 | 0 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000476 | ... | ... | 6.65 | 0 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000459 | ... | ... | 6.40 | 0 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000442 | ... | ... | 6.15 | 0 | 6.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000425 | ... | ... | 5.90 | 0 | 5.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000408 | ... | ... | 5.65 | 0 | 5.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.00039 | ... | ... | 5.40 | 0 | 5.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000373 | ... | ... | 5.15 | 0 | 5.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000355 | ... | ... | 4.90 | 0 | 4.90 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000159 |
| -0.000337 | ... | ... | 4.65 | 0 | 4.65 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000216 |
| -0.00032 | ... | ... | 4.40 | 0 | 4.40 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000265 |
| -0.000302 | ... | ... | 4.15 | 0 | 4.15 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000309 |
| -0.000317 | ... | ... | 3.91 | 0 | 3.91 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.000348 |
| -0.000331 | ... | ... | 3.67 | 0 | 3.67 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.000423 |
| -0.000374 | ... | ... | 3.44 | 0 | 3.44 | 1450 | 0.10 | 0 | 0.10 | ... | ... | -0.000486 |
| -0.000443 | ... | ... | 3.22 | 0 | 3.22 | 1475 | 0.13 | 0 | 0.13 | ... | ... | -0.000573 |
| -0.000503 | ... | ... | 3 | 0 | 3 | 1500 | 0.16 | 0 | 0.16 | ... | ... | -0.000646 |
| -0.000581 | ... | ... | 2.79 | 0 | 2.79 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.000732 |
| -0.000692 | ... | ... | 2.59 | 0.01 | 2.60 | 1550 | 0.25 | 0 | 0.25 | ... | ... | -0.000825 |
| -0.000785 | ... | ... | 2.41 | 0 | 2.41 | 1575 | 0.31 | 0 | 0.31 | ... | ... | -0.00092 |
| -0.000879 | ... | ... | 2.23 | 0 | 2.23 | 1600 | 0.38 | 0 | 0.38 | ... | ... | -0.001013 |
| -0.000988 | ... | ... | 2.07 | 0 | 2.07 | 1625 | 0.47 | 0.01 | 0.46 | ... | ... | -0.001116 |
| -0.001104 | ... | ... | 1.92 | 0.01 | 1.93 | 1650 | 0.57 | 0.01 | 0.56 | ... | ... | -0.00121 |
| -0.001196 | ... | ... | 1.79 | 0 | 1.79 | 1675 | 0.67 | 0 | 0.67 | ... | ... | -0.001279 |
| -0.001291 | ... | ... | 1.66 | 0.01 | 1.67 | 1700 | 0.79 | 0.01 | 0.78 | ... | ... | -0.001353 |
| -0.001352 | ... | ... | 1.54 | 0 | 1.54 | 1725 | 0.91 | 0.01 | 0.90 | ... | ... | -0.001403 |
| -0.001404 | ... | ... | 1.42 | 0 | 1.42 | 1750 | 1.03 | 0 | 1.03 | ... | ... | -0.001433 |
| -0.001437 | ... | ... | 1.30 | 0 | 1.30 | 1775 | 1.15 | 0 | 1.15 | ... | ... | -0.001443 |
| -0.00145 | ... | ... | 1.18 | 0 | 1.18 | 1800 | 1.28 | 0 | 1.28 | ... | ... | -0.001446 |
| -0.001456 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.001429 |
| -0.001443 | ... | ... | 0.96 | 0 | 0.96 | 1850 | 1.54 | 0 | 1.54 | ... | ... | -0.001393 |
| -0.00141 | ... | ... | 0.86 | -0.01 | 0.85 | 1875 | 1.68 | 0 | 1.68 | ... | ... | -0.001351 |
| -0.001371 | ... | ... | 0.76 | -0.01 | 0.75 | 1900 | 1.82 | -0.01 | 1.83 | ... | ... | -0.00129 |
| -0.001326 | ... | ... | 0.66 | 0 | 0.66 | 1925 | 1.97 | -0.01 | 1.98 | ... | ... | -0.001222 |
| -0.001261 | ... | ... | 0.58 | -0.01 | 0.57 | 1950 | 2.13 | -0.01 | 2.14 | ... | ... | -0.001149 |
| -0.001208 | ... | ... | 0.50 | 0 | 0.50 | 1975 | 2.30 | 0 | 2.30 | ... | ... | -0.001074 |
| -0.001137 | 0.41 | 0.41 | 0.43 | 0 | 0.43 | 2000 | 2.48 | 0 | 2.48 | ... | ... | -0.000999 |
| -0.001067 | ... | ... | 0.37 | 0 | 0.37 | 2025 | 2.66 | -0.01 | 2.67 | ... | ... | -0.000908 |
| -0.001 | ... | ... | 0.32 | 0 | 0.32 | 2050 | 2.86 | 0 | 2.86 | ... | ... | -0.00084 |
| -0.000919 | ... | ... | 0.28 | -0.01 | 0.27 | 2075 | 3.06 | 0 | 3.06 | ... | ... | -0.000762 |
| -0.000871 | ... | ... | 0.24 | 0 | 0.24 | 2100 | 3.27 | 0 | 3.27 | ... | ... | -0.000695 |
| -0.000788 | ... | ... | 0.21 | -0.01 | 0.20 | 2125 | 3.48 | -0.01 | 3.49 | ... | ... | -0.000619 |
| -0.000749 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 3.70 | -0.01 | 3.71 | ... | ... | -0.000561 |
| -0.000672 | ... | ... | 0.15 | 0 | 0.15 | 2175 | 3.93 | 0 | 3.93 | ... | ... | -0.000525 |
| -0.000619 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.16 | 0 | 4.16 | ... | ... | -0.000487 |
| -0.000594 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.39 | 0 | 4.39 | ... | ... | -0.000445 |
| -0.000529 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 4.63 | 0 | 4.63 | ... | ... | -0.000432 |
| -0.000497 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 4.87 | 0 | 4.87 | ... | ... | -0.000419 |
| -0.000462 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 5.11 | 0 | 5.11 | ... | ... | -0.000404 |
| -0.000424 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.36 | 0 | 5.36 | ... | ... | -0.000422 |
| -0.000382 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 5.60 | 0 | 5.60 | ... | ... | -0.000407 |
| -0.000386 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.85 | 0 | 5.85 | ... | ... | -0.000425 |
| -0.00034 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.10 | 0 | 6.10 | ... | ... | -0.000443 |
| -0.000289 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.35 | 0 | 6.35 | ... | ... | -0.000461 |
| -0.000292 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.60 | 0 | 6.60 | ... | ... | -0.000478 |
| -0.000235 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.85 | 0 | 6.85 | ... | ... | -0.000496 |
| -0.000237 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.10 | 0 | 7.10 | ... | ... | -0.000514 |
| -0.000173 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.35 | 0 | 7.35 | ... | ... | -0.000532 |
| -0.000174 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.60 | 0 | 7.60 | ... | ... | -0.000549 |
| -0.000176 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.85 | 0 | 7.85 | ... | ... | -0.000567 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.10 | 0 | 8.10 | ... | ... | -0.000585 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.35 | 0 | 8.35 | ... | ... | -0.000602 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.60 | 0 | 8.60 | ... | ... | -0.00062 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.85 | 0 | 8.85 | ... | ... | -0.000637 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.10 | 0 | 9.10 | ... | ... | -0.000655 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.35 | 0 | 9.35 | ... | ... | -0.000672 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.60 | 0 | 9.60 | ... | ... | -0.000689 |
| -0.000059 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.85 | 0 | 9.85 | ... | ... | -0.000707 |
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.