Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000654 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000667 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000676 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000681 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000684 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000684 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000682 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000678 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000673 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000667 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000659 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.00065 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000641 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00063 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000619 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000607 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000594 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000581 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000568 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000554 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00054 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000525 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00051 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000495 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000479 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000463 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000447 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000431 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000414 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000398 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000381 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000364 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000155 |
| -0.000347 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000154 |
| -0.00033 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.000208 |
| -0.000313 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.000256 |
| -0.000327 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.06 | 0 | 0.06 | ... | ... | -0.000342 |
| -0.00034 | ... | ... | 3.92 | 0 | 3.92 | 1225 | 0.08 | 0 | 0.08 | ... | ... | -0.000416 |
| -0.000382 | ... | ... | 3.69 | 0 | 3.69 | 1250 | 0.10 | 0 | 0.10 | ... | ... | -0.00048 |
| -0.00042 | ... | ... | 3.46 | 0 | 3.46 | 1275 | 0.12 | -0.01 | 0.13 | ... | ... | -0.000535 |
| -0.000506 | ... | ... | 3.25 | 0 | 3.25 | 1300 | 0.16 | 0 | 0.16 | ... | ... | -0.00064 |
| -0.000559 | ... | ... | 3.03 | 0 | 3.03 | 1325 | 0.19 | 0 | 0.19 | ... | ... | -0.000702 |
| -0.00065 | ... | ... | 2.83 | 0 | 2.83 | 1350 | 0.24 | 0 | 0.24 | ... | ... | -0.0008 |
| -0.000728 | ... | ... | 2.63 | 0 | 2.63 | 1375 | 0.29 | 0 | 0.29 | ... | ... | -0.000881 |
| -0.000812 | ... | ... | 2.44 | 0 | 2.44 | 1400 | 0.34 | 0 | 0.34 | ... | ... | -0.000945 |
| -0.000898 | ... | ... | 2.26 | 0 | 2.26 | 1425 | 0.41 | 0 | 0.41 | ... | ... | -0.001029 |
| -0.000983 | ... | ... | 2.09 | 0 | 2.09 | 1450 | 0.48 | 0 | 0.48 | ... | ... | -0.001094 |
| -0.001064 | ... | ... | 1.93 | 0 | 1.93 | 1475 | 0.56 | 0 | 0.56 | ... | ... | -0.001154 |
| -0.001127 | ... | ... | 1.77 | 0 | 1.77 | 1500 | 0.65 | 0 | 0.65 | ... | ... | -0.001209 |
| -0.001183 | ... | ... | 1.62 | 0 | 1.62 | 1525 | 0.74 | -0.01 | 0.75 | ... | ... | -0.001244 |
| -0.001233 | ... | ... | 1.48 | 0 | 1.48 | 1550 | 0.85 | 0 | 0.85 | ... | ... | -0.001283 |
| -0.001274 | ... | ... | 1.35 | 0 | 1.35 | 1575 | 0.96 | 0 | 0.96 | ... | ... | -0.001302 |
| -0.001307 | ... | ... | 1.23 | 0 | 1.23 | 1600 | 1.08 | -0.01 | 1.09 | ... | ... | -0.001313 |
| -0.001331 | ... | ... | 1.12 | 0 | 1.12 | 1625 | 1.21 | -0.01 | 1.22 | ... | ... | -0.001315 |
| -0.001336 | ... | ... | 1.01 | 0 | 1.01 | 1650 | 1.35 | 0 | 1.35 | ... | ... | -0.00131 |
| -0.001334 | ... | ... | 0.91 | 0 | 0.91 | 1675 | 1.50 | 0 | 1.50 | ... | ... | -0.001297 |
| -0.001325 | ... | ... | 0.82 | 0 | 0.82 | 1700 | 1.65 | 0 | 1.65 | ... | ... | -0.001266 |
| -0.001311 | ... | ... | 0.74 | 0 | 0.74 | 1725 | 1.81 | 0 | 1.81 | ... | ... | -0.00123 |
| -0.00128 | ... | ... | 0.67 | -0.01 | 0.66 | 1750 | 1.98 | 0 | 1.98 | ... | ... | -0.001191 |
| -0.001247 | ... | ... | 0.60 | -0.01 | 0.59 | 1775 | 2.16 | 0 | 2.16 | ... | ... | -0.001151 |
| -0.001213 | ... | ... | 0.53 | 0 | 0.53 | 1800 | 2.34 | 0 | 2.34 | ... | ... | -0.001097 |
| -0.001166 | ... | ... | 0.47 | 0 | 0.47 | 1825 | 2.52 | 0 | 2.52 | ... | ... | -0.001029 |
| -0.001122 | ... | ... | 0.42 | 0 | 0.42 | 1850 | 2.72 | 0 | 2.72 | ... | ... | -0.000982 |
| -0.001065 | ... | ... | 0.37 | 0 | 0.37 | 1875 | 2.91 | -0.01 | 2.92 | ... | ... | -0.000906 |
| -0.001016 | ... | ... | 0.33 | 0 | 0.33 | 1900 | 3.12 | 0 | 3.12 | ... | ... | -0.000858 |
| -0.000957 | ... | ... | 0.29 | 0 | 0.29 | 1925 | 3.33 | 0 | 3.33 | ... | ... | -0.000802 |
| -0.000911 | ... | ... | 0.26 | 0 | 0.26 | 1950 | 3.54 | 0 | 3.54 | ... | ... | -0.000738 |
| -0.000857 | ... | ... | 0.23 | 0 | 0.23 | 1975 | 3.76 | 0 | 3.76 | ... | ... | -0.000691 |
| -0.000794 | ... | ... | 0.20 | 0 | 0.20 | 2000 | 3.98 | 0 | 3.98 | ... | ... | -0.000639 |
| -0.000752 | ... | ... | 0.18 | 0 | 0.18 | 2025 | 4.20 | 0 | 4.20 | ... | ... | -0.000581 |
| -0.000673 | ... | ... | 0.15 | 0 | 0.15 | 2050 | 4.43 | 0 | 4.43 | ... | ... | -0.000546 |
| -0.000618 | ... | ... | 0.14 | -0.01 | 0.13 | 2075 | 4.66 | 0 | 4.66 | ... | ... | -0.000508 |
| -0.000592 | ... | ... | 0.12 | 0 | 0.12 | 2100 | 4.89 | 0 | 4.89 | ... | ... | -0.000468 |
| -0.000526 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 5.13 | 0 | 5.13 | ... | ... | -0.000456 |
| -0.000493 | ... | ... | 0.09 | 0 | 0.09 | 2150 | 5.37 | 0 | 5.37 | ... | ... | -0.000443 |
| -0.000458 | ... | ... | 0.08 | 0 | 0.08 | 2175 | 5.61 | 0 | 5.61 | ... | ... | -0.00043 |
| -0.000419 | ... | ... | 0.07 | 0 | 0.07 | 2200 | 5.85 | 0 | 5.85 | ... | ... | -0.000416 |
| -0.000377 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 6.10 | 0 | 6.10 | ... | ... | -0.000433 |
| -0.000332 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000451 |
| -0.000282 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000468 |
| -0.000284 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000485 |
| -0.000229 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000503 |
| -0.000231 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.00052 |
| -0.000169 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000537 |
| -0.00017 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000554 |
| -0.000171 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000571 |
| -0.000172 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000589 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000606 |
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.