Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00087 | ... | ... | 13.50 | 0 | 13.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000871 | ... | ... | 13.25 | 0 | 13.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000869 | ... | ... | 13 | 0 | 13 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000866 | ... | ... | 12.75 | 0 | 12.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000862 | ... | ... | 12.50 | 0 | 12.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000855 | ... | ... | 12.25 | 0 | 12.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000848 | ... | ... | 12 | 0 | 12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000839 | ... | ... | 11.75 | 0 | 11.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00083 | ... | ... | 11.50 | 0 | 11.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000819 | ... | ... | 11.25 | 0 | 11.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000808 | ... | ... | 11 | 0 | 11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000796 | ... | ... | 10.75 | 0 | 10.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000783 | ... | ... | 10.50 | 0 | 10.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000769 | ... | ... | 10.25 | 0 | 10.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000755 | ... | ... | 10 | 0 | 10 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000741 | ... | ... | 9.75 | 0 | 9.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000726 | ... | ... | 9.50 | 0 | 9.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00071 | ... | ... | 9.25 | 0 | 9.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000694 | ... | ... | 9 | 0 | 9 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000678 | ... | ... | 8.75 | 0 | 8.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000661 | ... | ... | 8.50 | 0 | 8.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000644 | ... | ... | 8.25 | 0 | 8.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000627 | ... | ... | 8 | 0 | 8 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000609 | ... | ... | 7.75 | 0 | 7.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000591 | ... | ... | 7.50 | 0 | 7.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000573 | ... | ... | 7.25 | 0 | 7.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000555 | ... | ... | 7 | 0 | 7 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000536 | ... | ... | 6.75 | 0 | 6.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000518 | ... | ... | 6.50 | 0 | 6.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000499 | ... | ... | 6.25 | 0 | 6.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.00048 | ... | ... | 6 | 0 | 6 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000461 | ... | ... | 5.75 | 0 | 5.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000441 | ... | ... | 5.50 | 0 | 5.50 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000171 |
| -0.000422 | ... | ... | 5.25 | 0 | 5.25 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000232 |
| -0.000403 | ... | ... | 5 | 0 | 5 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000286 |
| -0.000383 | ... | ... | 4.75 | 0 | 4.75 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000334 |
| -0.000363 | ... | ... | 4.50 | 0 | 4.50 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.000378 |
| -0.000376 | ... | ... | 4.26 | 0 | 4.26 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.00046 |
| -0.000419 | ... | ... | 4.03 | 0 | 4.03 | 1475 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000493 |
| -0.000459 | ... | ... | 3.80 | 0 | 3.80 | 1500 | 0.12 | 0 | 0.12 | ... | ... | -0.000595 |
| -0.000496 | ... | ... | 3.57 | 0 | 3.57 | 1525 | 0.14 | -0.01 | 0.15 | ... | ... | -0.00065 |
| -0.000583 | ... | ... | 3.36 | 0 | 3.36 | 1550 | 0.18 | 0 | 0.18 | ... | ... | -0.000757 |
| -0.000661 | ... | ... | 3.15 | 0 | 3.15 | 1575 | 0.21 | 0 | 0.21 | ... | ... | -0.000821 |
| -0.00073 | ... | ... | 2.94 | 0 | 2.94 | 1600 | 0.26 | 0 | 0.26 | ... | ... | -0.000923 |
| -0.000833 | ... | ... | 2.75 | 0 | 2.75 | 1625 | 0.31 | 0 | 0.31 | ... | ... | -0.001007 |
| -0.00092 | ... | ... | 2.56 | 0 | 2.56 | 1650 | 0.36 | -0.01 | 0.37 | ... | ... | -0.001075 |
| -0.001011 | ... | ... | 2.38 | 0 | 2.38 | 1675 | 0.43 | 0 | 0.43 | ... | ... | -0.001165 |
| -0.001103 | ... | ... | 2.21 | 0 | 2.21 | 1700 | 0.50 | -0.01 | 0.51 | ... | ... | -0.001234 |
| -0.001191 | ... | ... | 2.05 | 0 | 2.05 | 1725 | 0.59 | 0 | 0.59 | ... | ... | -0.001316 |
| -0.001261 | ... | ... | 1.89 | 0 | 1.89 | 1750 | 0.68 | 0 | 0.68 | ... | ... | -0.001376 |
| -0.001339 | ... | ... | 1.75 | 0 | 1.75 | 1775 | 0.78 | 0 | 0.78 | ... | ... | -0.001429 |
| -0.001397 | ... | ... | 1.62 | -0.01 | 1.61 | 1800 | 0.89 | 0 | 0.89 | ... | ... | -0.001474 |
| -0.00146 | ... | ... | 1.49 | 0 | 1.49 | 1825 | 1 | 0 | 1 | ... | ... | -0.001499 |
| -0.001502 | ... | ... | 1.37 | 0 | 1.37 | 1850 | 1.12 | 0 | 1.12 | ... | ... | -0.001516 |
| -0.001525 | ... | ... | 1.25 | 0 | 1.25 | 1875 | 1.25 | 0 | 1.25 | ... | ... | -0.001525 |
| -0.00154 | ... | ... | 1.15 | -0.01 | 1.14 | 1900 | 1.39 | 0 | 1.39 | ... | ... | -0.001526 |
| -0.001549 | ... | ... | 1.04 | 0 | 1.04 | 1925 | 1.53 | 0 | 1.53 | ... | ... | -0.001509 |
| -0.001552 | ... | ... | 0.95 | 0 | 0.95 | 1950 | 1.68 | 0 | 1.68 | ... | ... | -0.001487 |
| -0.001537 | ... | ... | 0.86 | 0 | 0.86 | 1975 | 1.83 | 0 | 1.83 | ... | ... | -0.001446 |
| -0.001518 | ... | ... | 0.78 | 0 | 0.78 | 2000 | 1.99 | 0 | 1.99 | ... | ... | -0.001402 |
| -0.001482 | ... | ... | 0.70 | 0 | 0.70 | 2025 | 2.16 | 0 | 2.16 | ... | ... | -0.001356 |
| -0.001444 | ... | ... | 0.63 | 0 | 0.63 | 2050 | 2.34 | 0 | 2.34 | ... | ... | -0.00131 |
| -0.001408 | ... | ... | 0.57 | 0 | 0.57 | 2075 | 2.52 | 0 | 2.52 | ... | ... | -0.00125 |
| -0.001358 | ... | ... | 0.51 | 0 | 0.51 | 2100 | 2.70 | 0 | 2.70 | ... | ... | -0.001177 |
| -0.001312 | ... | ... | 0.46 | 0 | 0.46 | 2125 | 2.89 | -0.01 | 2.90 | ... | ... | -0.001109 |
| -0.001253 | ... | ... | 0.41 | 0 | 0.41 | 2150 | 3.09 | 0 | 3.09 | ... | ... | -0.001048 |
| -0.001204 | ... | ... | 0.37 | 0 | 0.37 | 2175 | 3.30 | 0 | 3.30 | ... | ... | -0.000999 |
| -0.001145 | ... | ... | 0.33 | 0 | 0.33 | 2200 | 3.50 | -0.01 | 3.51 | ... | ... | -0.00092 |
| -0.001099 | ... | ... | 0.30 | 0 | 0.30 | 2225 | 3.72 | 0 | 3.72 | ... | ... | -0.000879 |
| -0.001046 | ... | ... | 0.27 | 0 | 0.27 | 2250 | 3.93 | 0 | 3.93 | ... | ... | -0.000808 |
| -0.000985 | ... | ... | 0.24 | 0 | 0.24 | 2275 | 4.15 | 0 | 4.15 | ... | ... | -0.000756 |
| -0.000945 | ... | ... | 0.22 | 0 | 0.22 | 2300 | 4.38 | 0 | 4.38 | ... | ... | -0.000725 |
| -0.000868 | ... | ... | 0.20 | -0.01 | 0.19 | 2325 | 4.60 | 0 | 4.60 | ... | ... | -0.000665 |
| -0.000816 | ... | ... | 0.18 | -0.01 | 0.17 | 2350 | 4.83 | 0 | 4.83 | ... | ... | -0.000629 |
| -0.000793 | ... | ... | 0.16 | 0 | 0.16 | 2375 | 5.06 | 0 | 5.06 | ... | ... | -0.000591 |
| -0.000731 | ... | ... | 0.14 | 0 | 0.14 | 2400 | 5.30 | 0 | 5.30 | ... | ... | -0.000582 |
| -0.000702 | ... | ... | 0.13 | 0 | 0.13 | 2425 | 5.53 | 0 | 5.53 | ... | ... | -0.00054 |
| -0.00063 | ... | ... | 0.11 | 0 | 0.11 | 2450 | 5.77 | 0 | 5.77 | ... | ... | -0.000529 |
| -0.000594 | ... | ... | 0.10 | 0 | 0.10 | 2475 | 6.01 | 0 | 6.01 | ... | ... | -0.000517 |
| -0.000555 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 6.26 | 0 | 6.26 | ... | ... | -0.000536 |
| -0.000514 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.50 | 0 | 6.50 | ... | ... | -0.000524 |
| -0.00047 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 6.75 | 0 | 6.75 | ... | ... | -0.000544 |
| -0.000474 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 7 | 0 | 7 | ... | ... | -0.000563 |
| -0.000425 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.25 | 0 | 7.25 | ... | ... | -0.000583 |
| -0.000429 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 7.50 | 0 | 7.50 | ... | ... | -0.000603 |
| -0.000376 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 7.75 | 0 | 7.75 | ... | ... | -0.000622 |
| -0.000378 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8 | 0 | 8 | ... | ... | -0.000642 |
| -0.000381 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.25 | 0 | 8.25 | ... | ... | -0.000661 |
| -0.000323 | ... | ... | 0.05 | -0.01 | 0.04 | 2725 | 8.50 | 0 | 8.50 | ... | ... | -0.000681 |
| -0.000325 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 8.75 | 0 | 8.75 | ... | ... | -0.0007 |
| -0.000327 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9 | 0 | 9 | ... | ... | -0.000719 |
| -0.000329 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 9.25 | 0 | 9.25 | ... | ... | -0.000739 |
| -0.00033 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 9.50 | 0 | 9.50 | ... | ... | -0.000758 |
| -0.000332 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 9.75 | 0 | 9.75 | ... | ... | -0.000777 |
| -0.000266 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 10 | 0 | 10 | ... | ... | -0.000796 |
| -0.000268 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 10.25 | 0 | 10.25 | ... | ... | -0.000815 |
| -0.000269 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 10.50 | 0 | 10.50 | ... | ... | -0.000835 |
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.