Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000685 | ... | ... | 12.88 | 0 | 12.88 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000683 | ... | ... | 12.63 | 0 | 12.63 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.00068 | ... | ... | 12.38 | 0 | 12.38 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000676 | ... | ... | 12.13 | 0 | 12.13 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000671 | ... | ... | 11.88 | 0 | 11.88 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000664 | ... | ... | 11.63 | 0 | 11.63 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000657 | ... | ... | 11.38 | 0 | 11.38 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000649 | ... | ... | 11.13 | 0 | 11.13 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00064 | ... | ... | 10.88 | 0 | 10.88 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00063 | ... | ... | 10.63 | 0 | 10.63 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00062 | ... | ... | 10.38 | 0 | 10.38 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000609 | ... | ... | 10.13 | 0 | 10.13 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000598 | ... | ... | 9.88 | 0 | 9.88 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000587 | ... | ... | 9.63 | 0 | 9.63 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000575 | ... | ... | 9.38 | 0 | 9.38 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000562 | ... | ... | 9.13 | 0 | 9.13 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000549 | ... | ... | 8.88 | 0 | 8.88 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000536 | ... | ... | 8.63 | 0 | 8.63 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000523 | ... | ... | 8.38 | 0 | 8.38 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000509 | ... | ... | 8.13 | 0 | 8.13 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000495 | ... | ... | 7.88 | 0 | 7.88 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000481 | ... | ... | 7.63 | 0 | 7.63 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000467 | ... | ... | 7.38 | 0 | 7.38 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000452 | ... | ... | 7.13 | 0 | 7.13 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000438 | ... | ... | 6.88 | 0 | 6.88 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000423 | ... | ... | 6.63 | 0 | 6.63 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000408 | ... | ... | 6.38 | 0 | 6.38 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000393 | ... | ... | 6.13 | 0 | 6.13 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000377 | ... | ... | 5.88 | 0 | 5.88 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000362 | ... | ... | 5.63 | 0 | 5.63 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.00014 |
| -0.000347 | ... | ... | 5.38 | 0 | 5.38 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000139 |
| -0.000331 | ... | ... | 5.13 | 0 | 5.13 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000188 |
| -0.000315 | ... | ... | 4.88 | 0 | 4.88 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000232 |
| -0.0003 | ... | ... | 4.63 | 0 | 4.63 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000271 |
| -0.000311 | ... | ... | 4.39 | 0 | 4.39 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000343 |
| -0.000321 | ... | ... | 4.15 | 0 | 4.15 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000373 |
| -0.000331 | ... | ... | 3.91 | 0 | 3.91 | 1425 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000431 |
| -0.000389 | ... | ... | 3.69 | 0 | 3.69 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.00051 |
| -0.000442 | ... | ... | 3.47 | 0 | 3.47 | 1475 | 0.16 | 0 | 0.16 | ... | ... | -0.000577 |
| -0.000489 | ... | ... | 3.26 | -0.01 | 3.25 | 1500 | 0.20 | 0 | 0.20 | ... | ... | -0.000658 |
| -0.000572 | ... | ... | 3.05 | 0 | 3.05 | 1525 | 0.24 | 0 | 0.24 | ... | ... | -0.000725 |
| -0.000643 | ... | ... | 2.85 | 0 | 2.85 | 1550 | 0.29 | 0 | 0.29 | ... | ... | -0.000801 |
| -0.000738 | ... | ... | 2.67 | 0 | 2.67 | 1575 | 0.35 | 0 | 0.35 | ... | ... | -0.000879 |
| -0.000818 | ... | ... | 2.49 | 0 | 2.49 | 1600 | 0.42 | 0 | 0.42 | ... | ... | -0.000957 |
| -0.000898 | ... | ... | 2.32 | 0 | 2.32 | 1625 | 0.50 | 0.01 | 0.49 | ... | ... | -0.001033 |
| -0.000977 | ... | ... | 2.16 | 0 | 2.16 | 1650 | 0.58 | 0.01 | 0.57 | ... | ... | -0.001092 |
| -0.001051 | ... | ... | 2 | 0.01 | 2.01 | 1675 | 0.67 | 0.01 | 0.66 | ... | ... | -0.001147 |
| -0.001121 | ... | ... | 1.85 | 0.02 | 1.87 | 1700 | 0.77 | 0.01 | 0.76 | ... | ... | -0.001197 |
| -0.001174 | ... | ... | 1.72 | 0.01 | 1.73 | 1725 | 0.88 | 0.02 | 0.86 | ... | ... | -0.001241 |
| -0.001222 | ... | ... | 1.58 | 0.02 | 1.60 | 1750 | 0.98 | 0.01 | 0.97 | ... | ... | -0.001258 |
| -0.001253 | ... | ... | 1.45 | 0.02 | 1.47 | 1775 | 1.10 | 0.01 | 1.09 | ... | ... | -0.001279 |
| -0.00127 | ... | ... | 1.33 | 0.01 | 1.34 | 1800 | 1.22 | 0.01 | 1.21 | ... | ... | -0.001285 |
| -0.00129 | ... | ... | 1.22 | 0.01 | 1.23 | 1825 | 1.34 | 0.01 | 1.33 | ... | ... | -0.001275 |
| -0.001285 | ... | ... | 1.11 | 0 | 1.11 | 1850 | 1.47 | 0 | 1.47 | ... | ... | -0.00126 |
| -0.001285 | ... | ... | 1.01 | 0 | 1.01 | 1875 | 1.61 | 0 | 1.61 | ... | ... | -0.001239 |
| -0.00127 | ... | ... | 0.91 | 0 | 0.91 | 1900 | 1.76 | 0.01 | 1.75 | ... | ... | -0.001214 |
| -0.00125 | ... | ... | 0.82 | 0 | 0.82 | 1925 | 1.91 | 0 | 1.91 | ... | ... | -0.001175 |
| -0.001216 | ... | ... | 0.73 | 0 | 0.73 | 1950 | 2.06 | 0 | 2.06 | ... | ... | -0.001121 |
| -0.001192 | ... | ... | 0.66 | 0 | 0.66 | 1975 | 2.23 | 0 | 2.23 | ... | ... | -0.001076 |
| -0.001141 | ... | ... | 0.58 | 0 | 0.58 | 2000 | 2.40 | 0 | 2.40 | ... | ... | -0.001019 |
| -0.001103 | ... | ... | 0.52 | 0 | 0.52 | 2025 | 2.58 | 0 | 2.58 | ... | ... | -0.000962 |
| -0.001054 | ... | ... | 0.46 | 0 | 0.46 | 2050 | 2.76 | -0.01 | 2.77 | ... | ... | -0.000894 |
| -0.001009 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 2.96 | 0 | 2.96 | ... | ... | -0.000846 |
| -0.000953 | ... | ... | 0.36 | 0 | 0.36 | 2100 | 3.15 | 0 | 3.15 | ... | ... | -0.000772 |
| -0.000905 | ... | ... | 0.32 | 0 | 0.32 | 2125 | 3.36 | 0 | 3.36 | ... | ... | -0.000725 |
| -0.000847 | ... | ... | 0.28 | 0 | 0.28 | 2150 | 3.56 | -0.01 | 3.57 | ... | ... | -0.000651 |
| -0.00078 | ... | ... | 0.25 | -0.01 | 0.24 | 2175 | 3.78 | 0 | 3.78 | ... | ... | -0.000611 |
| -0.00075 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4 | 0 | 4 | ... | ... | -0.000566 |
| -0.000691 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.22 | 0 | 4.22 | ... | ... | -0.000516 |
| -0.00065 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.45 | 0 | 4.45 | ... | ... | -0.000487 |
| -0.000605 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.68 | 0 | 4.68 | ... | ... | -0.000455 |
| -0.000555 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 4.91 | 0 | 4.91 | ... | ... | -0.000421 |
| -0.000499 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.15 | 0 | 5.15 | ... | ... | -0.000412 |
| -0.000471 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.39 | 0 | 5.39 | ... | ... | -0.000402 |
| -0.000441 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.63 | 0 | 5.63 | ... | ... | -0.000391 |
| -0.000409 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.87 | 0 | 5.87 | ... | ... | -0.00038 |
| -0.000374 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.12 | 0 | 6.12 | ... | ... | -0.000396 |
| -0.000337 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.37 | 0 | 6.37 | ... | ... | -0.000412 |
| -0.000296 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.62 | 0 | 6.62 | ... | ... | -0.000428 |
| -0.000298 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.87 | 0 | 6.87 | ... | ... | -0.000444 |
| -0.000253 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.12 | 0 | 7.12 | ... | ... | -0.000459 |
| -0.000255 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.37 | 0 | 7.37 | ... | ... | -0.000475 |
| -0.000206 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.62 | 0 | 7.62 | ... | ... | -0.000491 |
| -0.000207 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.87 | 0 | 7.87 | ... | ... | -0.000507 |
| -0.000151 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.12 | 0 | 8.12 | ... | ... | -0.000522 |
| -0.000152 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.37 | 0 | 8.37 | ... | ... | -0.000538 |
| -0.000153 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.62 | 0 | 8.62 | ... | ... | -0.000553 |
| -0.000154 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.87 | 0 | 8.87 | ... | ... | -0.000569 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.12 | 0 | 9.12 | ... | ... | -0.000585 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.37 | 0 | 9.37 | ... | ... | -0.0006 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.62 | 0 | 9.62 | ... | ... | -0.000615 |
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.