Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000639 | ... | ... | 12.40 | 0 | 12.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000647 | ... | ... | 12.15 | 0 | 12.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000652 | ... | ... | 11.90 | 0 | 11.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000655 | ... | ... | 11.65 | 0 | 11.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000655 | ... | ... | 11.40 | 0 | 11.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000653 | ... | ... | 11.15 | 0 | 11.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000649 | ... | ... | 10.90 | 0 | 10.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000644 | ... | ... | 10.65 | 0 | 10.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000638 | ... | ... | 10.40 | 0 | 10.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00063 | ... | ... | 10.15 | 0 | 10.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000622 | ... | ... | 9.90 | 0 | 9.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000612 | ... | ... | 9.65 | 0 | 9.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000602 | ... | ... | 9.40 | 0 | 9.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000591 | ... | ... | 9.15 | 0 | 9.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000579 | ... | ... | 8.90 | 0 | 8.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000567 | ... | ... | 8.65 | 0 | 8.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000554 | ... | ... | 8.40 | 0 | 8.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000541 | ... | ... | 8.15 | 0 | 8.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000527 | ... | ... | 7.90 | 0 | 7.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000513 | ... | ... | 7.65 | 0 | 7.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000499 | ... | ... | 7.40 | 0 | 7.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000484 | ... | ... | 7.15 | 0 | 7.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000469 | ... | ... | 6.90 | 0 | 6.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000454 | ... | ... | 6.65 | 0 | 6.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000438 | ... | ... | 6.40 | 0 | 6.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000422 | ... | ... | 6.15 | 0 | 6.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000406 | ... | ... | 5.90 | 0 | 5.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00039 | ... | ... | 5.65 | 0 | 5.65 | 1050 | 0.02 | 0 | 0.02 | ... | ... | -0.00015 |
| -0.000374 | ... | ... | 5.40 | 0 | 5.40 | 1075 | 0.02 | 0 | 0.02 | ... | ... | -0.000149 |
| -0.000357 | ... | ... | 5.15 | 0 | 5.15 | 1100 | 0.03 | 0 | 0.03 | ... | ... | -0.000202 |
| -0.000341 | ... | ... | 4.90 | 0 | 4.90 | 1125 | 0.04 | 0 | 0.04 | ... | ... | -0.000249 |
| -0.000324 | ... | ... | 4.65 | 0 | 4.65 | 1150 | 0.05 | 0 | 0.05 | ... | ... | -0.000291 |
| -0.000335 | ... | ... | 4.41 | 0 | 4.41 | 1175 | 0.07 | 0 | 0.07 | ... | ... | -0.000368 |
| -0.000346 | ... | ... | 4.17 | 0 | 4.17 | 1200 | 0.09 | 0 | 0.09 | ... | ... | -0.000435 |
| -0.000383 | ... | ... | 3.95 | -0.01 | 3.94 | 1225 | 0.11 | 0 | 0.11 | ... | ... | -0.000495 |
| -0.000443 | ... | ... | 3.72 | 0 | 3.72 | 1250 | 0.14 | 0 | 0.14 | ... | ... | -0.000576 |
| -0.000498 | ... | ... | 3.50 | 0 | 3.50 | 1275 | 0.17 | 0 | 0.17 | ... | ... | -0.000645 |
| -0.000569 | ... | ... | 3.29 | 0 | 3.29 | 1300 | 0.21 | 0 | 0.21 | ... | ... | -0.000729 |
| -0.000653 | ... | ... | 3.09 | 0 | 3.09 | 1325 | 0.25 | -0.01 | 0.26 | ... | ... | -0.0008 |
| -0.000727 | ... | ... | 2.89 | 0 | 2.89 | 1350 | 0.30 | -0.01 | 0.31 | ... | ... | -0.000879 |
| -0.000808 | ... | ... | 2.70 | 0 | 2.70 | 1375 | 0.36 | 0 | 0.36 | ... | ... | -0.000961 |
| -0.000892 | ... | ... | 2.52 | 0 | 2.52 | 1400 | 0.42 | -0.01 | 0.43 | ... | ... | -0.001027 |
| -0.000977 | ... | ... | 2.35 | 0 | 2.35 | 1425 | 0.49 | -0.01 | 0.50 | ... | ... | -0.001094 |
| -0.001047 | ... | ... | 2.18 | 0 | 2.18 | 1450 | 0.57 | 0 | 0.57 | ... | ... | -0.001159 |
| -0.001115 | ... | ... | 2.02 | 0 | 2.02 | 1475 | 0.66 | 0 | 0.66 | ... | ... | -0.001219 |
| -0.001179 | ... | ... | 1.87 | 0 | 1.87 | 1500 | 0.75 | 0 | 0.75 | ... | ... | -0.001262 |
| -0.001238 | ... | ... | 1.73 | 0 | 1.73 | 1525 | 0.85 | 0 | 0.85 | ... | ... | -0.001299 |
| -0.001279 | ... | ... | 1.59 | 0 | 1.59 | 1550 | 0.96 | 0 | 0.96 | ... | ... | -0.001331 |
| -0.001315 | ... | ... | 1.46 | 0 | 1.46 | 1575 | 1.07 | 0 | 1.07 | ... | ... | -0.001344 |
| -0.001345 | ... | ... | 1.34 | 0 | 1.34 | 1600 | 1.20 | 0 | 1.20 | ... | ... | -0.001363 |
| -0.001369 | ... | ... | 1.23 | 0 | 1.23 | 1625 | 1.33 | 0 | 1.33 | ... | ... | -0.001364 |
| -0.001375 | ... | ... | 1.13 | -0.01 | 1.12 | 1650 | 1.47 | 0 | 1.47 | ... | ... | -0.001359 |
| -0.001388 | ... | ... | 1.03 | 0 | 1.03 | 1675 | 1.61 | 0 | 1.61 | ... | ... | -0.001339 |
| -0.001385 | ... | ... | 0.94 | 0 | 0.94 | 1700 | 1.76 | 0 | 1.76 | ... | ... | -0.001314 |
| -0.001366 | ... | ... | 0.85 | 0 | 0.85 | 1725 | 1.92 | 0 | 1.92 | ... | ... | -0.001285 |
| -0.001345 | ... | ... | 0.77 | 0 | 0.77 | 1750 | 2.09 | 0 | 2.09 | ... | ... | -0.001254 |
| -0.001323 | ... | ... | 0.70 | 0 | 0.70 | 1775 | 2.26 | 0 | 2.26 | ... | ... | -0.001211 |
| -0.001287 | ... | ... | 0.63 | 0 | 0.63 | 1800 | 2.44 | 0 | 2.44 | ... | ... | -0.001168 |
| -0.001252 | ... | ... | 0.57 | 0 | 0.57 | 1825 | 2.62 | 0 | 2.62 | ... | ... | -0.001113 |
| -0.001221 | ... | ... | 0.52 | 0 | 0.52 | 1850 | 2.81 | 0 | 2.81 | ... | ... | -0.001063 |
| -0.001163 | ... | ... | 0.47 | -0.01 | 0.46 | 1875 | 3 | 0 | 3 | ... | ... | -0.001002 |
| -0.001128 | ... | ... | 0.42 | 0 | 0.42 | 1900 | 3.20 | 0 | 3.20 | ... | ... | -0.000948 |
| -0.001084 | ... | ... | 0.38 | 0 | 0.38 | 1925 | 3.40 | 0 | 3.40 | ... | ... | -0.000886 |
| -0.001032 | ... | ... | 0.34 | 0 | 0.34 | 1950 | 3.61 | 0 | 3.61 | ... | ... | -0.000835 |
| -0.00097 | ... | ... | 0.30 | 0 | 0.30 | 1975 | 3.82 | 0 | 3.82 | ... | ... | -0.000779 |
| -0.000923 | ... | ... | 0.27 | 0 | 0.27 | 2000 | 4.04 | 0 | 4.04 | ... | ... | -0.000737 |
| -0.000868 | ... | ... | 0.24 | 0 | 0.24 | 2025 | 4.25 | -0.01 | 4.26 | ... | ... | -0.000669 |
| -0.000806 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 4.48 | 0 | 4.48 | ... | ... | -0.000642 |
| -0.000764 | ... | ... | 0.19 | 0 | 0.19 | 2075 | 4.70 | 0 | 4.70 | ... | ... | -0.000588 |
| -0.000718 | ... | ... | 0.17 | 0 | 0.17 | 2100 | 4.93 | 0 | 4.93 | ... | ... | -0.000556 |
| -0.000666 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 5.16 | 0 | 5.16 | ... | ... | -0.000522 |
| -0.00061 | ... | ... | 0.14 | -0.01 | 0.13 | 2150 | 5.40 | 0 | 5.40 | ... | ... | -0.000513 |
| -0.000583 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 5.63 | 0 | 5.63 | ... | ... | -0.000476 |
| -0.000553 | ... | ... | 0.11 | 0 | 0.11 | 2200 | 5.87 | 0 | 5.87 | ... | ... | -0.000465 |
| -0.000483 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 6.11 | 0 | 6.11 | ... | ... | -0.000454 |
| -0.000447 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 6.36 | 0 | 6.36 | ... | ... | -0.000471 |
| -0.000408 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 6.60 | 0 | 6.60 | ... | ... | -0.000459 |
| -0.000367 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.85 | 0 | 6.85 | ... | ... | -0.000476 |
| -0.00037 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 7.10 | 0 | 7.10 | ... | ... | -0.000493 |
| -0.000325 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 7.35 | 0 | 7.35 | ... | ... | -0.00051 |
| -0.000275 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 7.60 | 0 | 7.60 | ... | ... | -0.000527 |
| -0.000277 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.85 | 0 | 7.85 | ... | ... | -0.000544 |
| -0.000223 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.10 | 0 | 8.10 | ... | ... | -0.000561 |
| -0.000224 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 8.35 | 0 | 8.35 | ... | ... | -0.000577 |
| -0.000226 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 8.60 | 0 | 8.60 | ... | ... | -0.000594 |
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.