Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00092 | ... | ... | 12.91 | 0 | 12.91 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000942 | ... | ... | 12.66 | 0 | 12.66 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000957 | ... | ... | 12.41 | 0 | 12.41 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000965 | ... | ... | 12.16 | 0 | 12.16 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000968 | ... | ... | 11.91 | 0 | 11.91 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000968 | ... | ... | 11.66 | 0 | 11.66 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000965 | ... | ... | 11.41 | 0 | 11.41 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000958 | ... | ... | 11.16 | 0 | 11.16 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.00095 | ... | ... | 10.91 | 0 | 10.91 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.00094 | ... | ... | 10.66 | 0 | 10.66 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000928 | ... | ... | 10.41 | 0 | 10.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000914 | ... | ... | 10.16 | 0 | 10.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000899 | ... | ... | 9.91 | 0 | 9.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000884 | ... | ... | 9.66 | 0 | 9.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000867 | ... | ... | 9.41 | 0 | 9.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000849 | ... | ... | 9.16 | 0 | 9.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000831 | ... | ... | 8.91 | 0 | 8.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000812 | ... | ... | 8.66 | 0 | 8.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000792 | ... | ... | 8.41 | 0 | 8.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000772 | ... | ... | 8.16 | 0 | 8.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000752 | ... | ... | 7.91 | 0 | 7.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000731 | ... | ... | 7.66 | 0 | 7.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000709 | ... | ... | 7.41 | 0 | 7.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000687 | ... | ... | 7.16 | 0 | 7.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000665 | ... | ... | 6.91 | 0 | 6.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000643 | ... | ... | 6.66 | 0 | 6.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.00062 | ... | ... | 6.41 | 0 | 6.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000598 | ... | ... | 6.16 | 0 | 6.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000574 | ... | ... | 5.91 | 0 | 5.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000551 | ... | ... | 5.66 | 0 | 5.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000528 | ... | ... | 5.41 | 0 | 5.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000504 | ... | ... | 5.16 | 0 | 5.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00048 | ... | ... | 4.91 | 0 | 4.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000457 | ... | ... | 4.66 | 0 | 4.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000433 | ... | ... | 4.41 | 0 | 4.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000409 | ... | ... | 4.16 | 0 | 4.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.000384 | ... | ... | 3.91 | 0 | 3.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.00036 | ... | ... | 3.66 | 0 | 3.66 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000245 |
| -0.000336 | ... | ... | 3.41 | 0 | 3.41 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000242 |
| -0.000374 | ... | ... | 3.17 | 0 | 3.17 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000324 |
| -0.00041 | ... | ... | 2.93 | 0 | 2.93 | 1225 | 0.05 | 0 | 0.05 | ... | ... | -0.000465 |
| -0.000496 | ... | ... | 2.70 | 0 | 2.70 | 1250 | 0.07 | 0 | 0.07 | ... | ... | -0.000579 |
| -0.000572 | ... | ... | 2.47 | 0 | 2.47 | 1275 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000726 |
| -0.000726 | ... | ... | 2.26 | 0 | 2.26 | 1300 | 0.13 | 0 | 0.13 | ... | ... | -0.000844 |
| -0.000852 | ... | ... | 2.05 | 0 | 2.05 | 1325 | 0.17 | 0.01 | 0.16 | ... | ... | -0.000976 |
| -0.000986 | ... | ... | 1.85 | 0 | 1.85 | 1350 | 0.22 | 0.01 | 0.21 | ... | ... | -0.001112 |
| -0.001119 | ... | ... | 1.66 | 0 | 1.66 | 1375 | 0.28 | 0.01 | 0.27 | ... | ... | -0.00124 |
| -0.001268 | ... | ... | 1.48 | 0.01 | 1.49 | 1400 | 0.34 | 0 | 0.34 | ... | ... | -0.001329 |
| -0.001372 | ... | ... | 1.31 | 0.01 | 1.32 | 1425 | 0.42 | 0 | 0.42 | ... | ... | -0.001428 |
| -0.001456 | ... | ... | 1.16 | 0 | 1.16 | 1450 | 0.51 | 0 | 0.51 | ... | ... | -0.001504 |
| -0.001536 | ... | ... | 1.02 | 0 | 1.02 | 1475 | 0.62 | 0.01 | 0.61 | ... | ... | -0.001574 |
| -0.001587 | ... | ... | 0.89 | 0 | 0.89 | 1500 | 0.73 | 0 | 0.73 | ... | ... | -0.001594 |
| -0.001609 | ... | ... | 0.77 | 0 | 0.77 | 1525 | 0.85 | -0.01 | 0.86 | ... | ... | -0.001586 |
| -0.001603 | ... | ... | 0.67 | -0.01 | 0.66 | 1550 | 0.99 | -0.01 | 1 | ... | ... | -0.001568 |
| -0.00157 | ... | ... | 0.58 | -0.02 | 0.56 | 1575 | 1.14 | -0.02 | 1.16 | ... | ... | -0.001525 |
| -0.001512 | ... | ... | 0.50 | -0.03 | 0.47 | 1600 | 1.30 | -0.02 | 1.32 | ... | ... | -0.001458 |
| -0.001458 | ... | ... | 0.42 | -0.02 | 0.40 | 1625 | 1.47 | -0.02 | 1.49 | ... | ... | -0.001372 |
| -0.001364 | ... | ... | 0.35 | -0.02 | 0.33 | 1650 | 1.65 | -0.02 | 1.67 | ... | ... | -0.001272 |
| -0.00129 | ... | ... | 0.29 | -0.01 | 0.28 | 1675 | 1.84 | -0.01 | 1.85 | ... | ... | -0.001164 |
| -0.001185 | ... | ... | 0.23 | 0 | 0.23 | 1700 | 2.04 | -0.01 | 2.05 | ... | ... | -0.001057 |
| -0.001084 | ... | ... | 0.19 | 0 | 0.19 | 1725 | 2.25 | 0 | 2.25 | ... | ... | -0.000958 |
| -0.000999 | ... | ... | 0.16 | 0 | 0.16 | 1750 | 2.46 | -0.01 | 2.47 | ... | ... | -0.000836 |
| -0.000892 | ... | ... | 0.14 | -0.01 | 0.13 | 1775 | 2.69 | 0 | 2.69 | ... | ... | -0.000783 |
| -0.000815 | ... | ... | 0.13 | -0.02 | 0.11 | 1800 | 2.92 | -0.01 | 2.93 | ... | ... | -0.00072 |
| -0.000781 | ... | ... | 0.12 | -0.02 | 0.10 | 1825 | 3.15 | -0.02 | 3.17 | ... | ... | -0.000648 |
| -0.00074 | ... | ... | 0.11 | -0.02 | 0.09 | 1850 | 3.39 | -0.02 | 3.41 | ... | ... | -0.000622 |
| -0.000755 | ... | ... | 0.10 | -0.01 | 0.09 | 1875 | 3.64 | -0.01 | 3.65 | ... | ... | -0.000648 |
| -0.000769 | ... | ... | 0.09 | 0 | 0.09 | 1900 | 3.89 | 0 | 3.89 | ... | ... | -0.000674 |
| -0.000782 | ... | ... | 0.08 | 0.01 | 0.09 | 1925 | 4.13 | 0 | 4.13 | ... | ... | -0.000644 |
| -0.000729 | ... | ... | 0.07 | 0.01 | 0.08 | 1950 | 4.37 | 0 | 4.37 | ... | ... | -0.000611 |
| -0.00067 | ... | ... | 0.06 | 0.01 | 0.07 | 1975 | 4.61 | 0 | 4.61 | ... | ... | -0.000576 |
| -0.000606 | ... | ... | 0.05 | 0.01 | 0.06 | 2000 | 4.85 | 0 | 4.85 | ... | ... | -0.000539 |
| -0.000535 | ... | ... | 0.05 | 0 | 0.05 | 2025 | 5.10 | 0 | 5.10 | ... | ... | -0.000564 |
| -0.000456 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 5.34 | 0 | 5.34 | ... | ... | -0.000525 |
| -0.000369 | ... | ... | 0.03 | 0 | 0.03 | 2075 | 5.59 | 0 | 5.59 | ... | ... | -0.000549 |
| -0.000373 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 5.84 | 0 | 5.84 | ... | ... | -0.000573 |
| -0.000376 | ... | ... | 0.03 | 0 | 0.03 | 2125 | 6.09 | 0 | 6.09 | ... | ... | -0.000598 |
| -0.000276 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 6.34 | 0 | 6.34 | ... | ... | -0.000622 |
| -0.000278 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 6.59 | 0 | 6.59 | ... | ... | -0.000646 |
| -0.00028 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 6.84 | 0 | 6.84 | ... | ... | -0.00067 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.09 | 0 | 7.09 | ... | ... | -0.000694 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.34 | 0 | 7.34 | ... | ... | -0.000718 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.59 | 0 | 7.59 | ... | ... | -0.000742 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.84 | 0 | 7.84 | ... | ... | -0.000766 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.09 | 0 | 8.09 | ... | ... | -0.00079 |
| -0.000166 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.34 | 0 | 8.34 | ... | ... | -0.000814 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.59 | 0 | 8.59 | ... | ... | -0.000838 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.84 | 0 | 8.84 | ... | ... | -0.000861 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.09 | 0 | 9.09 | ... | ... | -0.000885 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.34 | 0 | 9.34 | ... | ... | -0.000909 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.59 | 0 | 9.59 | ... | ... | -0.000932 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.84 | 0 | 9.84 | ... | ... | -0.000956 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.09 | 0 | 10.09 | ... | ... | -0.00098 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.34 | 0 | 10.34 | ... | ... | -0.001003 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.59 | 0 | 10.59 | ... | ... | -0.001027 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.84 | 0 | 10.84 | ... | ... | -0.00105 |
| -0.000098 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.09 | 0 | 11.09 | ... | ... | -0.001073 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.34 | 0 | 11.34 | ... | ... | -0.001097 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.59 | 0 | 11.59 | ... | ... | -0.00112 |
| -0.000099 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.84 | 0 | 11.84 | ... | ... | -0.001143 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.09 | 0 | 12.09 | ... | ... | -0.001166 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.34 | 0 | 12.34 | ... | ... | -0.00119 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.59 | 0 | 12.59 | ... | ... | -0.001213 |
| -0.0001 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.84 | 0 | 12.84 | ... | ... | -0.001236 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.09 | 0 | 13.09 | ... | ... | -0.001259 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.34 | 0 | 13.34 | ... | ... | -0.001282 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.59 | 0 | 13.59 | ... | ... | -0.001305 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.84 | 0 | 13.84 | ... | ... | -0.001328 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.09 | 0 | 14.09 | ... | ... | -0.00135 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.34 | 0 | 14.34 | ... | ... | -0.001373 |
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.