Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000839 | ... | ... | 15.21 | 0 | 15.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000876 | ... | ... | 14.96 | 0 | 14.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000904 | ... | ... | 14.71 | 0 | 14.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000925 | ... | ... | 14.46 | 0 | 14.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000939 | ... | ... | 14.21 | 0 | 14.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000949 | ... | ... | 13.96 | 0 | 13.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000955 | ... | ... | 13.71 | 0 | 13.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000957 | ... | ... | 13.46 | 0 | 13.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000957 | ... | ... | 13.21 | 0 | 13.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000954 | ... | ... | 12.96 | 0 | 12.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000949 | ... | ... | 12.71 | 0 | 12.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000943 | ... | ... | 12.46 | 0 | 12.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000935 | ... | ... | 12.21 | 0 | 12.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000925 | ... | ... | 11.96 | 0 | 11.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000914 | ... | ... | 11.71 | 0 | 11.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000903 | ... | ... | 11.46 | 0 | 11.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.00089 | ... | ... | 11.21 | 0 | 11.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000876 | ... | ... | 10.96 | 0 | 10.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000862 | ... | ... | 10.71 | 0 | 10.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000847 | ... | ... | 10.46 | 0 | 10.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000831 | ... | ... | 10.21 | 0 | 10.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000815 | ... | ... | 9.96 | 0 | 9.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000798 | ... | ... | 9.71 | 0 | 9.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000781 | ... | ... | 9.46 | 0 | 9.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000764 | ... | ... | 9.21 | 0 | 9.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000746 | ... | ... | 8.96 | 0 | 8.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000727 | ... | ... | 8.71 | 0 | 8.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000709 | ... | ... | 8.46 | 0 | 8.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.00069 | ... | ... | 8.21 | 0 | 8.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000671 | ... | ... | 7.96 | 0 | 7.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000651 | ... | ... | 7.71 | 0 | 7.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000632 | ... | ... | 7.46 | 0 | 7.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000612 | ... | ... | 7.21 | 0 | 7.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000592 | ... | ... | 6.96 | 0 | 6.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000572 | ... | ... | 6.71 | 0 | 6.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000552 | ... | ... | 6.46 | 0 | 6.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000531 | ... | ... | 6.21 | 0 | 6.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00051 | ... | ... | 5.96 | 0 | 5.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00049 | ... | ... | 5.71 | 0 | 5.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000469 | ... | ... | 5.46 | 0 | 5.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000448 | ... | ... | 5.21 | 0 | 5.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000427 | ... | ... | 4.96 | 0 | 4.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000215 |
| -0.000406 | ... | ... | 4.71 | 0 | 4.71 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000292 |
| -0.000385 | ... | ... | 4.46 | 0 | 4.46 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000359 |
| -0.000413 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000419 |
| -0.00044 | ... | ... | 3.98 | 0 | 3.98 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.000473 |
| -0.000418 | ... | ... | 3.73 | 0 | 3.73 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000521 |
| -0.000443 | ... | ... | 3.50 | -0.01 | 3.49 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000563 |
| -0.000465 | ... | ... | 3.26 | -0.01 | 3.25 | 1425 | 0.08 | -0.02 | 0.10 | ... | ... | -0.000552 |
| -0.000486 | ... | ... | 3.04 | -0.03 | 3.01 | 1450 | 0.09 | -0.03 | 0.12 | ... | ... | -0.000587 |
| -0.000543 | ... | ... | 2.82 | -0.04 | 2.78 | 1475 | 0.11 | -0.04 | 0.15 | ... | ... | -0.00066 |
| -0.000594 | ... | ... | 2.59 | -0.04 | 2.55 | 1500 | 0.13 | -0.04 | 0.17 | ... | ... | -0.000721 |
| -0.000704 | ... | ... | 2.37 | -0.03 | 2.34 | 1525 | 0.17 | -0.03 | 0.20 | ... | ... | -0.000839 |
| -0.000854 | ... | ... | 2.17 | -0.02 | 2.15 | 1550 | 0.22 | -0.03 | 0.25 | ... | ... | -0.000962 |
| -0.000999 | ... | ... | 1.99 | -0.02 | 1.97 | 1575 | 0.29 | -0.02 | 0.31 | ... | ... | -0.001109 |
| -0.00118 | ... | ... | 1.83 | -0.01 | 1.82 | 1600 | 0.38 | -0.01 | 0.39 | ... | ... | -0.001264 |
| -0.00132 | ... | ... | 1.68 | -0.01 | 1.67 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.001419 |
| -0.001479 | ... | ... | 1.55 | 0 | 1.55 | 1650 | 0.61 | 0 | 0.61 | ... | ... | -0.001551 |
| -0.001599 | ... | ... | 1.43 | 0 | 1.43 | 1675 | 0.73 | 0 | 0.73 | ... | ... | -0.001644 |
| -0.001684 | ... | ... | 1.31 | 0 | 1.31 | 1700 | 0.86 | 0 | 0.86 | ... | ... | -0.001719 |
| -0.001737 | ... | ... | 1.19 | 0 | 1.19 | 1725 | 0.98 | 0 | 0.98 | ... | ... | -0.001746 |
| -0.001744 | ... | ... | 1.06 | 0 | 1.06 | 1750 | 1.10 | 0 | 1.10 | ... | ... | -0.001743 |
| -0.001738 | ... | ... | 0.94 | 0 | 0.94 | 1775 | 1.22 | 0 | 1.22 | ... | ... | -0.00171 |
| -0.001701 | ... | ... | 0.82 | 0 | 0.82 | 1800 | 1.35 | 0 | 1.35 | ... | ... | -0.001663 |
| -0.00165 | ... | ... | 0.71 | 0 | 0.71 | 1825 | 1.48 | 0 | 1.48 | ... | ... | -0.001585 |
| -0.001604 | ... | ... | 0.62 | 0 | 0.62 | 1850 | 1.63 | 0 | 1.63 | ... | ... | -0.001511 |
| -0.001529 | ... | ... | 0.53 | 0 | 0.53 | 1875 | 1.80 | 0 | 1.80 | ... | ... | -0.001447 |
| -0.001486 | ... | ... | 0.47 | 0 | 0.47 | 1900 | 1.98 | 0 | 1.98 | ... | ... | -0.001377 |
| -0.001421 | ... | ... | 0.41 | 0 | 0.41 | 1925 | 2.17 | 0 | 2.17 | ... | ... | -0.001307 |
| -0.001358 | ... | ... | 0.36 | 0 | 0.36 | 1950 | 2.37 | 0 | 2.37 | ... | ... | -0.001242 |
| -0.001303 | ... | ... | 0.32 | 0 | 0.32 | 1975 | 2.57 | 0 | 2.57 | ... | ... | -0.001159 |
| -0.001261 | ... | ... | 0.29 | 0 | 0.29 | 2000 | 2.79 | 0 | 2.79 | ... | ... | -0.001117 |
| -0.001238 | ... | ... | 0.27 | 0 | 0.27 | 2025 | 3.01 | 0 | 3.01 | ... | ... | -0.001065 |
| -0.001174 | ... | ... | 0.24 | 0 | 0.24 | 2050 | 3.23 | 0 | 3.23 | ... | ... | -0.001004 |
| -0.001134 | ... | ... | 0.22 | 0 | 0.22 | 2075 | 3.45 | 0 | 3.45 | ... | ... | -0.000934 |
| -0.001086 | ... | ... | 0.20 | 0 | 0.20 | 2100 | 3.68 | 0 | 3.68 | ... | ... | -0.000892 |
| -0.00103 | ... | ... | 0.18 | 0 | 0.18 | 2125 | 3.91 | 0 | 3.91 | ... | ... | -0.000844 |
| -0.000966 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4.14 | 0 | 4.14 | ... | ... | -0.000792 |
| -0.000894 | ... | ... | 0.14 | 0 | 0.14 | 2175 | 4.37 | 0 | 4.37 | ... | ... | -0.000734 |
| -0.000814 | ... | ... | 0.12 | 0 | 0.12 | 2200 | 4.60 | 0 | 4.60 | ... | ... | -0.000672 |
| -0.000724 | ... | ... | 0.10 | 0 | 0.10 | 2225 | 4.83 | 0 | 4.83 | ... | ... | -0.000605 |
| -0.000679 | ... | ... | 0.09 | 0 | 0.09 | 2250 | 5.07 | 0 | 5.07 | ... | ... | -0.000581 |
| -0.000571 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.31 | 0 | 5.31 | ... | ... | -0.000555 |
| -0.000515 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.55 | 0 | 5.55 | ... | ... | -0.000528 |
| -0.000453 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 5.79 | 0 | 5.79 | ... | ... | -0.0005 |
| -0.000386 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 6.04 | 0 | 6.04 | ... | ... | -0.000521 |
| -0.000312 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.29 | 0 | 6.29 | ... | ... | -0.000542 |
| -0.000314 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.54 | 0 | 6.54 | ... | ... | -0.000563 |
| -0.00023 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.79 | 0 | 6.79 | ... | ... | -0.000585 |
| -0.000232 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.04 | 0 | 7.04 | ... | ... | -0.000606 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.29 | 0 | 7.29 | ... | ... | -0.000627 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.54 | 0 | 7.54 | ... | ... | -0.000648 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.79 | 0 | 7.79 | ... | ... | -0.000669 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.04 | 0 | 8.04 | ... | ... | -0.00069 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.29 | 0 | 8.29 | ... | ... | -0.000711 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.54 | 0 | 8.54 | ... | ... | -0.000732 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.79 | 0 | 8.79 | ... | ... | -0.000753 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.04 | 0 | 9.04 | ... | ... | -0.000774 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.29 | 0 | 9.29 | ... | ... | -0.000795 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.54 | 0 | 9.54 | ... | ... | -0.000816 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.79 | 0 | 9.79 | ... | ... | -0.000837 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.04 | 0 | 10.04 | ... | ... | -0.000858 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.29 | 0 | 10.29 | ... | ... | -0.000878 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.54 | 0 | 10.54 | ... | ... | -0.000899 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.79 | 0 | 10.79 | ... | ... | -0.00092 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.04 | 0 | 11.04 | ... | ... | -0.00094 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.29 | 0 | 11.29 | ... | ... | -0.000961 |
| -0.000081 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.54 | 0 | 11.54 | ... | ... | -0.000982 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.79 | 0 | 11.79 | ... | ... | -0.001002 |
| -0.000082 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.04 | 0 | 12.04 | ... | ... | -0.001023 |
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.