Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001215 | ... | ... | 13.36 | 0 | 13.36 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00122 | ... | ... | 13.11 | 0 | 13.11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00122 | ... | ... | 12.86 | 0 | 12.86 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001217 | ... | ... | 12.61 | 0 | 12.61 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00121 | ... | ... | 12.36 | 0 | 12.36 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001201 | ... | ... | 12.11 | 0 | 12.11 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00119 | ... | ... | 11.86 | 0 | 11.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001177 | ... | ... | 11.61 | 0 | 11.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001163 | ... | ... | 11.36 | 0 | 11.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001147 | ... | ... | 11.11 | 0 | 11.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001129 | ... | ... | 10.86 | 0 | 10.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001111 | ... | ... | 10.61 | 0 | 10.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001092 | ... | ... | 10.36 | 0 | 10.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001071 | ... | ... | 10.11 | 0 | 10.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.00105 | ... | ... | 9.86 | 0 | 9.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001029 | ... | ... | 9.61 | 0 | 9.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001006 | ... | ... | 9.36 | 0 | 9.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000983 | ... | ... | 9.11 | 0 | 9.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.00096 | ... | ... | 8.86 | 0 | 8.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000936 | ... | ... | 8.61 | 0 | 8.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000912 | ... | ... | 8.36 | 0 | 8.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000887 | ... | ... | 8.11 | 0 | 8.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000862 | ... | ... | 7.86 | 0 | 7.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000837 | ... | ... | 7.61 | 0 | 7.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000811 | ... | ... | 7.36 | 0 | 7.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000785 | ... | ... | 7.11 | 0 | 7.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000759 | ... | ... | 6.86 | 0 | 6.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000733 | ... | ... | 6.61 | 0 | 6.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000706 | ... | ... | 6.36 | 0 | 6.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000679 | ... | ... | 6.11 | 0 | 6.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000653 | ... | ... | 5.86 | 0 | 5.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000626 | ... | ... | 5.61 | 0 | 5.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000598 | ... | ... | 5.36 | 0 | 5.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000571 | ... | ... | 5.11 | 0 | 5.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000544 | ... | ... | 4.86 | 0 | 4.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000516 | ... | ... | 4.61 | 0 | 4.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000489 | ... | ... | 4.36 | 0 | 4.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000461 | ... | ... | 4.11 | 0 | 4.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000433 | ... | ... | 3.86 | 0 | 3.86 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000406 | ... | ... | 3.61 | 0 | 3.61 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000378 | ... | ... | 3.36 | 0 | 3.36 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.00035 | ... | ... | 3.11 | 0 | 3.11 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000322 | ... | ... | 2.86 | 0 | 2.86 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000294 | ... | ... | 2.61 | 0 | 2.61 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.000347 | ... | ... | 2.37 | 0 | 2.37 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000275 |
| -0.000394 | ... | ... | 2.13 | 0 | 2.13 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.000448 |
| -0.000501 | ... | ... | 1.90 | 0 | 1.90 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.000581 |
| -0.000699 | ... | ... | 1.69 | 0 | 1.69 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000797 |
| -0.000849 | ... | ... | 1.48 | 0 | 1.48 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.000952 |
| -0.001034 | ... | ... | 1.29 | 0 | 1.29 | 1525 | 0.20 | 0.01 | 0.19 | ... | ... | -0.001135 |
| -0.001254 | ... | ... | 1.13 | 0 | 1.13 | 1550 | 0.28 | 0 | 0.28 | ... | ... | -0.001315 |
| -0.001449 | ... | ... | 0.99 | 0 | 0.99 | 1575 | 0.39 | 0 | 0.39 | ... | ... | -0.001502 |
| -0.001639 | ... | ... | 0.88 | 0 | 0.88 | 1600 | 0.52 | 0 | 0.52 | ... | ... | -0.001655 |
| -0.001772 | ... | ... | 0.78 | 0 | 0.78 | 1625 | 0.67 | 0 | 0.67 | ... | ... | -0.001777 |
| -0.00186 | ... | ... | 0.69 | 0 | 0.69 | 1650 | 0.83 | 0 | 0.83 | ... | ... | -0.001854 |
| -0.001886 | ... | ... | 0.61 | -0.01 | 0.60 | 1675 | 0.99 | 0 | 0.99 | ... | ... | -0.001869 |
| -0.00188 | ... | ... | 0.52 | 0 | 0.52 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.001826 |
| -0.001849 | ... | ... | 0.45 | 0 | 0.45 | 1725 | 1.32 | 0 | 1.32 | ... | ... | -0.001757 |
| -0.00177 | ... | ... | 0.38 | 0 | 0.38 | 1750 | 1.50 | 0 | 1.50 | ... | ... | -0.001669 |
| -0.001676 | ... | ... | 0.32 | 0 | 0.32 | 1775 | 1.69 | 0 | 1.69 | ... | ... | -0.001568 |
| -0.001576 | ... | ... | 0.27 | 0 | 0.27 | 1800 | 1.89 | 0 | 1.89 | ... | ... | -0.001465 |
| -0.001481 | ... | ... | 0.23 | 0 | 0.23 | 1825 | 2.09 | 0 | 2.09 | ... | ... | -0.001327 |
| -0.001353 | ... | ... | 0.19 | 0 | 0.19 | 1850 | 2.30 | -0.01 | 2.31 | ... | ... | -0.0012 |
| -0.001245 | ... | ... | 0.17 | -0.01 | 0.16 | 1875 | 2.52 | -0.01 | 2.53 | ... | ... | -0.001096 |
| -0.00117 | ... | ... | 0.15 | -0.01 | 0.14 | 1900 | 2.75 | 0 | 2.75 | ... | ... | -0.001029 |
| -0.001141 | ... | ... | 0.13 | 0 | 0.13 | 1925 | 2.98 | -0.01 | 2.99 | ... | ... | -0.00095 |
| -0.001105 | ... | ... | 0.12 | 0 | 0.12 | 1950 | 3.22 | -0.01 | 3.23 | ... | ... | -0.000924 |
| -0.00113 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.47 | 0 | 3.47 | ... | ... | -0.000957 |
| -0.001084 | ... | ... | 0.11 | 0 | 0.11 | 2000 | 3.71 | 0 | 3.71 | ... | ... | -0.000924 |
| -0.001104 | ... | ... | 0.10 | 0.01 | 0.11 | 2025 | 3.96 | 0.01 | 3.95 | ... | ... | -0.000956 |
| -0.001048 | ... | ... | 0.10 | 0 | 0.10 | 2050 | 4.20 | 0.01 | 4.19 | ... | ... | -0.000918 |
| -0.000987 | ... | ... | 0.09 | 0 | 0.09 | 2075 | 4.44 | 0.01 | 4.43 | ... | ... | -0.000878 |
| -0.000918 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 4.68 | 0.01 | 4.67 | ... | ... | -0.000835 |
| -0.000843 | ... | ... | 0.07 | 0 | 0.07 | 2125 | 4.92 | 0 | 4.92 | ... | ... | -0.000788 |
| -0.000854 | ... | ... | 0.06 | 0.01 | 0.07 | 2150 | 5.16 | 0 | 5.16 | ... | ... | -0.000739 |
| -0.00077 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 5.41 | 0 | 5.41 | ... | ... | -0.000767 |
| -0.000778 | ... | ... | 0.05 | 0.01 | 0.06 | 2200 | 5.65 | 0 | 5.65 | ... | ... | -0.000715 |
| -0.000685 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 5.90 | 0 | 5.90 | ... | ... | -0.000743 |
| -0.000692 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.15 | 0 | 6.15 | ... | ... | -0.00077 |
| -0.000698 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.40 | 0 | 6.40 | ... | ... | -0.000798 |
| -0.000704 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.65 | 0.01 | 6.64 | ... | ... | -0.000826 |
| -0.000598 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.89 | 0 | 6.89 | ... | ... | -0.000771 |
| -0.000603 | ... | ... | 0.03 | 0.01 | 0.04 | 2350 | 7.14 | 0 | 7.14 | ... | ... | -0.000799 |
| -0.000485 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.39 | 0 | 7.39 | ... | ... | -0.000826 |
| -0.000354 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.64 | 0 | 7.64 | ... | ... | -0.000854 |
| -0.000357 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.89 | 0 | 7.89 | ... | ... | -0.000881 |
| -0.000359 | ... | ... | 0.01 | 0.01 | 0.02 | 2450 | 8.14 | 0 | 8.14 | ... | ... | -0.000909 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.39 | 0 | 8.39 | ... | ... | -0.000936 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.64 | 0 | 8.64 | ... | ... | -0.000963 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.89 | 0 | 8.89 | ... | ... | -0.000991 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.14 | 0 | 9.14 | ... | ... | -0.001018 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.39 | 0 | 9.39 | ... | ... | -0.001045 |
| -0.000211 | ... | ... | 0.01 | 0.01 | 0.01 | 2600 | 9.64 | 0 | 9.64 | ... | ... | -0.001072 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.89 | 0 | 9.89 | ... | ... | -0.001099 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.14 | 0 | 10.14 | ... | ... | -0.001127 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.39 | 0 | 10.39 | ... | ... | -0.001154 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.64 | 0 | 10.64 | ... | ... | -0.001181 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.89 | 0 | 10.89 | ... | ... | -0.001208 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.14 | 0 | 11.14 | ... | ... | -0.001235 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.39 | 0 | 11.39 | ... | ... | -0.001262 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.64 | 0 | 11.64 | ... | ... | -0.001288 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.89 | 0 | 11.89 | ... | ... | -0.001315 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.14 | 0 | 12.14 | ... | ... | -0.001342 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.39 | 0 | 12.39 | ... | ... | -0.001369 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.64 | 0 | 12.64 | ... | ... | -0.001395 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.89 | 0 | 12.89 | ... | ... | -0.001422 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.14 | 0 | 13.14 | ... | ... | -0.001449 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.39 | 0 | 13.39 | ... | ... | -0.001475 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.64 | 0 | 13.64 | ... | ... | -0.001502 |
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.