Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000602 | ... | ... | 12.90 | 0 | 12.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000617 | ... | ... | 12.65 | 0 | 12.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000628 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000634 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000639 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.00064 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000639 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000637 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000633 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000628 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000621 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000613 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000605 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000595 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000585 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000574 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000563 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000551 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000538 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000525 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000512 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000498 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000484 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000469 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000455 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00044 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000425 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000409 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000394 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000378 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000362 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000146 |
| -0.000346 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.02 | 0 | 0.02 | ... | ... | -0.000144 |
| -0.00033 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.03 | 0 | 0.03 | ... | ... | -0.000196 |
| -0.000314 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.04 | 0 | 0.04 | ... | ... | -0.000241 |
| -0.000297 | ... | ... | 4.40 | 0 | 4.40 | 1175 | 0.05 | 0 | 0.05 | ... | ... | -0.000281 |
| -0.000309 | ... | ... | 4.16 | 0 | 4.16 | 1200 | 0.07 | 0 | 0.07 | ... | ... | -0.000356 |
| -0.000348 | ... | ... | 3.93 | 0 | 3.93 | 1225 | 0.09 | 0 | 0.09 | ... | ... | -0.00042 |
| -0.000383 | ... | ... | 3.70 | 0 | 3.70 | 1250 | 0.11 | 0 | 0.11 | ... | ... | -0.000476 |
| -0.000441 | ... | ... | 3.48 | 0 | 3.48 | 1275 | 0.14 | 0 | 0.14 | ... | ... | -0.000553 |
| -0.000493 | ... | ... | 3.26 | 0 | 3.26 | 1300 | 0.18 | 0 | 0.18 | ... | ... | -0.000644 |
| -0.00056 | ... | ... | 3.05 | 0 | 3.05 | 1325 | 0.21 | -0.01 | 0.22 | ... | ... | -0.000697 |
| -0.000639 | ... | ... | 2.85 | 0 | 2.85 | 1350 | 0.26 | 0 | 0.26 | ... | ... | -0.000783 |
| -0.000725 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.31 | 0 | 0.31 | ... | ... | -0.000853 |
| -0.000798 | ... | ... | 2.47 | 0 | 2.47 | 1400 | 0.37 | 0 | 0.37 | ... | ... | -0.000927 |
| -0.000873 | ... | ... | 2.29 | 0 | 2.29 | 1425 | 0.44 | 0 | 0.44 | ... | ... | -0.000999 |
| -0.000948 | ... | ... | 2.12 | 0 | 2.12 | 1450 | 0.51 | 0 | 0.51 | ... | ... | -0.001055 |
| -0.00102 | ... | ... | 1.96 | 0 | 1.96 | 1475 | 0.59 | 0 | 0.59 | ... | ... | -0.001107 |
| -0.001076 | ... | ... | 1.80 | 0 | 1.80 | 1500 | 0.68 | 0 | 0.68 | ... | ... | -0.001155 |
| -0.001138 | ... | ... | 1.66 | 0 | 1.66 | 1525 | 0.78 | 0 | 0.78 | ... | ... | -0.001196 |
| -0.001182 | ... | ... | 1.52 | 0 | 1.52 | 1550 | 0.89 | 0 | 0.89 | ... | ... | -0.001231 |
| -0.001219 | ... | ... | 1.39 | 0 | 1.39 | 1575 | 1 | 0 | 1 | ... | ... | -0.001247 |
| -0.001249 | ... | ... | 1.27 | 0 | 1.27 | 1600 | 1.12 | 0 | 1.12 | ... | ... | -0.001255 |
| -0.001272 | ... | ... | 1.16 | 0 | 1.16 | 1625 | 1.25 | 0 | 1.25 | ... | ... | -0.001257 |
| -0.001277 | ... | ... | 1.05 | 0 | 1.05 | 1650 | 1.39 | 0 | 1.39 | ... | ... | -0.001252 |
| -0.001277 | ... | ... | 0.95 | 0 | 0.95 | 1675 | 1.54 | 0 | 1.54 | ... | ... | -0.001241 |
| -0.001271 | ... | ... | 0.86 | 0 | 0.86 | 1700 | 1.69 | 0 | 1.69 | ... | ... | -0.001214 |
| -0.00126 | ... | ... | 0.78 | 0 | 0.78 | 1725 | 1.85 | 0 | 1.85 | ... | ... | -0.001182 |
| -0.001235 | ... | ... | 0.70 | 0 | 0.70 | 1750 | 2.02 | 0 | 2.02 | ... | ... | -0.001148 |
| -0.001207 | ... | ... | 0.63 | 0 | 0.63 | 1775 | 2.19 | 0 | 2.19 | ... | ... | -0.001101 |
| -0.00118 | ... | ... | 0.57 | 0 | 0.57 | 1800 | 2.37 | 0 | 2.37 | ... | ... | -0.001053 |
| -0.00114 | ... | ... | 0.51 | 0 | 0.51 | 1825 | 2.56 | 0 | 2.56 | ... | ... | -0.001008 |
| -0.001088 | ... | ... | 0.46 | -0.01 | 0.45 | 1850 | 2.75 | 0 | 2.75 | ... | ... | -0.000953 |
| -0.001057 | ... | ... | 0.41 | 0 | 0.41 | 1875 | 2.94 | 0 | 2.94 | ... | ... | -0.000887 |
| -0.000998 | ... | ... | 0.36 | 0 | 0.36 | 1900 | 3.14 | 0 | 3.14 | ... | ... | -0.000828 |
| -0.000948 | ... | ... | 0.32 | 0 | 0.32 | 1925 | 3.35 | 0 | 3.35 | ... | ... | -0.000779 |
| -0.000909 | ... | ... | 0.29 | 0 | 0.29 | 1950 | 3.56 | 0 | 3.56 | ... | ... | -0.000723 |
| -0.000841 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 3.78 | 0 | 3.78 | ... | ... | -0.000682 |
| -0.000787 | ... | ... | 0.23 | -0.01 | 0.22 | 2000 | 3.99 | 0 | 3.99 | ... | ... | -0.000615 |
| -0.000751 | ... | ... | 0.20 | 0 | 0.20 | 2025 | 4.22 | 0 | 4.22 | ... | ... | -0.000588 |
| -0.00071 | ... | ... | 0.18 | 0 | 0.18 | 2050 | 4.44 | 0 | 4.44 | ... | ... | -0.000534 |
| -0.000635 | ... | ... | 0.15 | 0 | 0.15 | 2075 | 4.67 | 0 | 4.67 | ... | ... | -0.000501 |
| -0.000613 | ... | ... | 0.14 | 0 | 0.14 | 2100 | 4.90 | 0 | 4.90 | ... | ... | -0.000466 |
| -0.000557 | ... | ... | 0.12 | 0 | 0.12 | 2125 | 5.14 | 0 | 5.14 | ... | ... | -0.000457 |
| -0.000494 | ... | ... | 0.11 | -0.01 | 0.10 | 2150 | 5.37 | 0 | 5.37 | ... | ... | -0.000419 |
| -0.000463 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 5.61 | 0 | 5.61 | ... | ... | -0.000407 |
| -0.000429 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 5.86 | 0 | 5.86 | ... | ... | -0.000424 |
| -0.000393 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 6.10 | 0 | 6.10 | ... | ... | -0.000412 |
| -0.000353 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 6.35 | 0 | 6.35 | ... | ... | -0.000429 |
| -0.00031 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000445 |
| -0.000313 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000461 |
| -0.000266 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000478 |
| -0.000268 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.000494 |
| -0.000216 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000511 |
| -0.000217 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000527 |
| -0.000159 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000543 |
| -0.00016 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000559 |
| -0.00016 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000575 |
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.