Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001315 | ... | ... | 12.68 | 0 | 12.68 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001311 | ... | ... | 12.43 | 0 | 12.43 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001304 | ... | ... | 12.18 | 0 | 12.18 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001293 | ... | ... | 11.93 | 0 | 11.93 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001281 | ... | ... | 11.68 | 0 | 11.68 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001266 | ... | ... | 11.43 | 0 | 11.43 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.00125 | ... | ... | 11.18 | 0 | 11.18 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.001232 | ... | ... | 10.93 | 0 | 10.93 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.001213 | ... | ... | 10.68 | 0 | 10.68 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001192 | ... | ... | 10.43 | 0 | 10.43 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001171 | ... | ... | 10.18 | 0 | 10.18 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001148 | ... | ... | 9.93 | 0 | 9.93 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.001125 | ... | ... | 9.68 | 0 | 9.68 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.001101 | ... | ... | 9.43 | 0 | 9.43 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.001076 | ... | ... | 9.18 | 0 | 9.18 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.001051 | ... | ... | 8.93 | 0 | 8.93 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.001025 | ... | ... | 8.68 | 0 | 8.68 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.000999 | ... | ... | 8.43 | 0 | 8.43 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000972 | ... | ... | 8.18 | 0 | 8.18 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000945 | ... | ... | 7.93 | 0 | 7.93 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000917 | ... | ... | 7.68 | 0 | 7.68 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.00089 | ... | ... | 7.43 | 0 | 7.43 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.000862 | ... | ... | 7.18 | 0 | 7.18 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.000833 | ... | ... | 6.93 | 0 | 6.93 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.000805 | ... | ... | 6.68 | 0 | 6.68 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.000776 | ... | ... | 6.43 | 0 | 6.43 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.000747 | ... | ... | 6.18 | 0 | 6.18 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000718 | ... | ... | 5.93 | 0 | 5.93 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.000688 | ... | ... | 5.68 | 0 | 5.68 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000659 | ... | ... | 5.43 | 0 | 5.43 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000629 | ... | ... | 5.18 | 0 | 5.18 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.0006 | ... | ... | 4.93 | 0 | 4.93 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.00057 | ... | ... | 4.68 | 0 | 4.68 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.00054 | ... | ... | 4.43 | 0 | 4.43 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.00051 | ... | ... | 4.18 | 0 | 4.18 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.00048 | ... | ... | 3.93 | 0 | 3.93 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000449 | ... | ... | 3.68 | 0 | 3.68 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000419 | ... | ... | 3.43 | 0 | 3.43 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000389 | ... | ... | 3.18 | 0 | 3.18 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000358 | ... | ... | 2.93 | 0 | 2.93 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000328 | ... | ... | 2.68 | 0 | 2.68 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000297 | ... | ... | 2.43 | 0 | 2.43 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.000267 | ... | ... | 2.18 | 0 | 2.18 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000334 | ... | ... | 1.94 | 0 | 1.94 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000306 |
| -0.000392 | ... | ... | 1.70 | 0 | 1.70 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.000493 |
| -0.000781 | ... | ... | 1.51 | 0 | 1.51 | 1450 | 0.09 | 0 | 0.09 | ... | ... | -0.000835 |
| -0.001192 | ... | ... | 1.35 | 0 | 1.35 | 1475 | 0.18 | 0 | 0.18 | ... | ... | -0.001261 |
| -0.001508 | ... | ... | 1.20 | 0 | 1.20 | 1500 | 0.28 | 0 | 0.28 | ... | ... | -0.001576 |
| -0.00165 | ... | ... | 1.04 | -0.01 | 1.03 | 1525 | 0.36 | 0 | 0.36 | ... | ... | -0.00171 |
| -0.001776 | ... | ... | 0.88 | 0 | 0.88 | 1550 | 0.46 | 0 | 0.46 | ... | ... | -0.001825 |
| -0.001845 | ... | ... | 0.75 | -0.01 | 0.74 | 1575 | 0.57 | 0 | 0.57 | ... | ... | -0.001883 |
| -0.001885 | ... | ... | 0.63 | -0.01 | 0.62 | 1600 | 0.69 | -0.01 | 0.70 | ... | ... | -0.001882 |
| -0.001896 | ... | ... | 0.52 | 0 | 0.52 | 1625 | 0.84 | 0 | 0.84 | ... | ... | -0.001882 |
| -0.001888 | ... | ... | 0.44 | 0 | 0.44 | 1650 | 1 | 0 | 1 | ... | ... | -0.001832 |
| -0.001806 | ... | ... | 0.37 | -0.01 | 0.36 | 1675 | 1.17 | -0.01 | 1.18 | ... | ... | -0.00174 |
| -0.001727 | ... | ... | 0.31 | -0.01 | 0.30 | 1700 | 1.36 | 0 | 1.36 | ... | ... | -0.001655 |
| -0.001632 | ... | ... | 0.26 | -0.01 | 0.25 | 1725 | 1.56 | 0 | 1.56 | ... | ... | -0.001557 |
| -0.001534 | ... | ... | 0.21 | 0 | 0.21 | 1750 | 1.76 | 0 | 1.76 | ... | ... | -0.001412 |
| -0.001449 | ... | ... | 0.18 | 0 | 0.18 | 1775 | 1.97 | -0.01 | 1.98 | ... | ... | -0.001273 |
| -0.00127 | ... | ... | 0.15 | -0.01 | 0.14 | 1800 | 2.19 | 0 | 2.19 | ... | ... | -0.001155 |
| -0.001182 | ... | ... | 0.12 | 0 | 0.12 | 1825 | 2.41 | 0 | 2.41 | ... | ... | -0.00101 |
| -0.000994 | ... | ... | 0.10 | -0.01 | 0.09 | 1850 | 2.64 | 0 | 2.64 | ... | ... | -0.000909 |
| -0.000938 | ... | ... | 0.08 | 0 | 0.08 | 1875 | 2.87 | 0 | 2.87 | ... | ... | -0.000793 |
| -0.000779 | ... | ... | 0.06 | 0 | 0.06 | 1900 | 3.10 | 0 | 3.10 | ... | ... | -0.000658 |
| -0.000695 | ... | ... | 0.05 | 0 | 0.05 | 1925 | 3.34 | 0 | 3.34 | ... | ... | -0.0006 |
| -0.000599 | ... | ... | 0.04 | 0 | 0.04 | 1950 | 3.58 | 0 | 3.58 | ... | ... | -0.000536 |
| -0.00049 | ... | ... | 0.03 | 0 | 0.03 | 1975 | 3.82 | 0 | 3.82 | ... | ... | -0.000467 |
| -0.000363 | ... | ... | 0.02 | 0 | 0.02 | 2000 | 4.07 | 0 | 4.07 | ... | ... | -0.000498 |
| -0.000368 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 4.32 | 0 | 4.32 | ... | ... | -0.000528 |
| -0.000372 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 4.57 | 0 | 4.57 | ... | ... | -0.000558 |
| -0.000377 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 4.82 | 0 | 4.82 | ... | ... | -0.000589 |
| -0.000381 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.07 | 0 | 5.07 | ... | ... | -0.000619 |
| -0.000385 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.32 | 0 | 5.32 | ... | ... | -0.000649 |
| -0.000388 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 5.57 | 0 | 5.57 | ... | ... | -0.000679 |
| -0.000392 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 5.82 | 0 | 5.82 | ... | ... | -0.00071 |
| -0.000395 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 6.07 | 0 | 6.07 | ... | ... | -0.00074 |
| -0.000399 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 6.32 | 0 | 6.32 | ... | ... | -0.00077 |
| -0.00023 | ... | ... | 0.02 | -0.01 | 0.01 | 2250 | 6.57 | 0 | 6.57 | ... | ... | -0.0008 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.82 | 0 | 6.82 | ... | ... | -0.00083 |
| -0.000233 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.07 | 0 | 7.07 | ... | ... | -0.00086 |
| -0.000235 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.32 | 0 | 7.32 | ... | ... | -0.00089 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.57 | 0 | 7.57 | ... | ... | -0.00092 |
| -0.000238 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.82 | 0 | 7.82 | ... | ... | -0.00095 |
| -0.000239 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.07 | 0 | 8.07 | ... | ... | -0.00098 |
| -0.00024 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.32 | 0 | 8.32 | ... | ... | -0.001009 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.57 | 0 | 8.57 | ... | ... | -0.001039 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.82 | 0 | 8.82 | ... | ... | -0.001069 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.07 | 0 | 9.07 | ... | ... | -0.001099 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.32 | 0 | 9.32 | ... | ... | -0.001128 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.57 | 0 | 9.57 | ... | ... | -0.001158 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.82 | 0 | 9.82 | ... | ... | -0.001188 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.07 | 0 | 10.07 | ... | ... | -0.001217 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.32 | 0 | 10.32 | ... | ... | -0.001247 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.57 | 0 | 10.57 | ... | ... | -0.001276 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.82 | 0 | 10.82 | ... | ... | -0.001306 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.07 | 0 | 11.07 | ... | ... | -0.001335 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.32 | 0 | 11.32 | ... | ... | -0.001364 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.57 | 0 | 11.57 | ... | ... | -0.001394 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.82 | 0 | 11.82 | ... | ... | -0.001423 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.07 | 0 | 12.07 | ... | ... | -0.001452 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.32 | 0 | 12.32 | ... | ... | -0.001481 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.57 | 0 | 12.57 | ... | ... | -0.00151 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.82 | 0 | 12.82 | ... | ... | -0.001539 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.07 | 0 | 13.07 | ... | ... | -0.001568 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.32 | 0 | 13.32 | ... | ... | -0.001597 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.57 | 0 | 13.57 | ... | ... | -0.001626 |
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.