Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000693 | ... | ... | 13.05 | 0 | 13.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000693 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000691 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000688 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000683 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000678 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000671 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000664 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000655 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000646 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000637 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000626 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000615 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000604 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000592 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00058 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000567 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000554 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000541 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000527 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000513 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000499 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000485 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00047 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000456 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000441 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000425 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.00041 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000395 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000142 |
| -0.000379 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000141 |
| -0.000364 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000191 |
| -0.000348 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000236 |
| -0.000332 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000277 |
| -0.000316 | ... | ... | 4.80 | 0 | 4.80 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000351 |
| -0.000326 | ... | ... | 4.56 | 0 | 4.56 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.000382 |
| -0.000361 | ... | ... | 4.33 | 0 | 4.33 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.000442 |
| -0.000394 | ... | ... | 4.10 | 0 | 4.10 | 1425 | 0.13 | 0 | 0.13 | ... | ... | -0.000525 |
| -0.000425 | ... | ... | 3.87 | 0 | 3.87 | 1450 | 0.16 | 0 | 0.16 | ... | ... | -0.000596 |
| -0.000497 | ... | ... | 3.66 | 0 | 3.66 | 1475 | 0.19 | 0 | 0.19 | ... | ... | -0.000658 |
| -0.000562 | ... | ... | 3.45 | 0 | 3.45 | 1500 | 0.23 | 0 | 0.23 | ... | ... | -0.000734 |
| -0.00062 | ... | ... | 3.24 | 0 | 3.24 | 1525 | 0.27 | 0 | 0.27 | ... | ... | -0.000798 |
| -0.00069 | ... | ... | 3.04 | 0 | 3.04 | 1550 | 0.32 | 0 | 0.32 | ... | ... | -0.00087 |
| -0.000767 | ... | ... | 2.85 | 0 | 2.85 | 1575 | 0.37 | 0 | 0.37 | ... | ... | -0.00093 |
| -0.000848 | ... | ... | 2.67 | 0 | 2.67 | 1600 | 0.44 | 0 | 0.44 | ... | ... | -0.001009 |
| -0.00093 | ... | ... | 2.50 | 0 | 2.50 | 1625 | 0.51 | 0 | 0.51 | ... | ... | -0.001073 |
| -0.000999 | ... | ... | 2.33 | 0 | 2.33 | 1650 | 0.59 | 0 | 0.59 | ... | ... | -0.001135 |
| -0.001078 | ... | ... | 2.18 | 0 | 2.18 | 1675 | 0.67 | 0 | 0.67 | ... | ... | -0.001183 |
| -0.001142 | ... | ... | 2.03 | 0 | 2.03 | 1700 | 0.77 | 0 | 0.77 | ... | ... | -0.001239 |
| -0.001203 | ... | ... | 1.89 | 0 | 1.89 | 1725 | 0.87 | 0 | 0.87 | ... | ... | -0.001278 |
| -0.001258 | ... | ... | 1.76 | 0 | 1.76 | 1750 | 0.98 | -0.01 | 0.99 | ... | ... | -0.001313 |
| -0.001309 | ... | ... | 1.64 | 0 | 1.64 | 1775 | 1.11 | 0 | 1.11 | ... | ... | -0.001353 |
| -0.001354 | ... | ... | 1.53 | 0 | 1.53 | 1800 | 1.24 | 0 | 1.24 | ... | ... | -0.001377 |
| -0.001384 | ... | ... | 1.42 | 0 | 1.42 | 1825 | 1.37 | 0 | 1.37 | ... | ... | -0.001387 |
| -0.001401 | ... | ... | 1.31 | 0 | 1.31 | 1850 | 1.51 | 0 | 1.51 | ... | ... | -0.001392 |
| -0.001413 | ... | ... | 1.21 | 0 | 1.21 | 1875 | 1.64 | 0 | 1.64 | ... | ... | -0.001373 |
| -0.001412 | ... | ... | 1.11 | 0 | 1.11 | 1900 | 1.78 | 0 | 1.78 | ... | ... | -0.00135 |
| -0.001397 | ... | ... | 1.01 | 0 | 1.01 | 1925 | 1.93 | 0 | 1.93 | ... | ... | -0.001325 |
| -0.001368 | ... | ... | 0.91 | 0 | 0.91 | 1950 | 2.08 | 0 | 2.08 | ... | ... | -0.001286 |
| -0.001337 | ... | ... | 0.82 | 0 | 0.82 | 1975 | 2.23 | 0 | 2.23 | ... | ... | -0.001235 |
| -0.001303 | ... | ... | 0.74 | 0 | 0.74 | 2000 | 2.39 | 0 | 2.39 | ... | ... | -0.001181 |
| -0.001257 | ... | ... | 0.67 | -0.01 | 0.66 | 2025 | 2.56 | 0 | 2.56 | ... | ... | -0.001128 |
| -0.001225 | ... | ... | 0.60 | 0 | 0.60 | 2050 | 2.73 | 0 | 2.73 | ... | ... | -0.001063 |
| -0.001168 | ... | ... | 0.53 | 0 | 0.53 | 2075 | 2.91 | 0 | 2.91 | ... | ... | -0.001001 |
| -0.001128 | ... | ... | 0.48 | 0 | 0.48 | 2100 | 3.10 | 0 | 3.10 | ... | ... | -0.000943 |
| -0.001079 | ... | ... | 0.43 | 0 | 0.43 | 2125 | 3.30 | 0 | 3.30 | ... | ... | -0.000892 |
| -0.001021 | ... | ... | 0.38 | 0 | 0.38 | 2150 | 3.50 | 0 | 3.50 | ... | ... | -0.000833 |
| -0.000971 | ... | ... | 0.34 | 0 | 0.34 | 2175 | 3.70 | 0 | 3.70 | ... | ... | -0.000768 |
| -0.000933 | ... | ... | 0.31 | 0 | 0.31 | 2200 | 3.91 | 0 | 3.91 | ... | ... | -0.000713 |
| -0.000889 | ... | ... | 0.28 | 0 | 0.28 | 2225 | 4.13 | 0 | 4.13 | ... | ... | -0.000674 |
| -0.000838 | ... | ... | 0.25 | 0 | 0.25 | 2250 | 4.35 | 0 | 4.35 | ... | ... | -0.000631 |
| -0.000781 | ... | ... | 0.22 | 0 | 0.22 | 2275 | 4.57 | 0 | 4.57 | ... | ... | -0.000584 |
| -0.000743 | ... | ... | 0.20 | 0 | 0.20 | 2300 | 4.80 | 0 | 4.80 | ... | ... | -0.000556 |
| -0.000701 | ... | ... | 0.18 | 0 | 0.18 | 2325 | 5.03 | 0 | 5.03 | ... | ... | -0.000527 |
| -0.000654 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 5.26 | 0 | 5.26 | ... | ... | -0.000496 |
| -0.000633 | ... | ... | 0.15 | 0 | 0.15 | 2375 | 5.49 | 0 | 5.49 | ... | ... | -0.000463 |
| -0.000578 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.73 | 0 | 5.73 | ... | ... | -0.000454 |
| -0.000552 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.97 | 0 | 5.97 | ... | ... | -0.000445 |
| -0.000524 | ... | ... | 0.11 | 0 | 0.11 | 2450 | 6.21 | 0 | 6.21 | ... | ... | -0.000435 |
| -0.000493 | ... | ... | 0.10 | 0 | 0.10 | 2475 | 6.46 | 0 | 6.46 | ... | ... | -0.000451 |
| -0.000461 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 6.70 | 0 | 6.70 | ... | ... | -0.000441 |
| -0.000426 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.95 | 0 | 6.95 | ... | ... | -0.000457 |
| -0.000389 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 7.20 | 0 | 7.20 | ... | ... | -0.000473 |
| -0.000349 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.45 | 0 | 7.45 | ... | ... | -0.000489 |
| -0.000352 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | -0.000505 |
| -0.000308 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | -0.000521 |
| -0.000261 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.20 | 0 | 8.20 | ... | ... | -0.000537 |
| -0.000263 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | -0.000553 |
| -0.000264 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | -0.000568 |
| -0.000212 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | -0.000584 |
| -0.000214 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.20 | 0 | 9.20 | ... | ... | -0.0006 |
| -0.000215 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.45 | 0 | 9.45 | ... | ... | -0.000616 |
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.