Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00081 | ... | ... | 13.43 | 0 | 13.43 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000847 | ... | ... | 13.18 | 0 | 13.18 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000874 | ... | ... | 12.93 | 0 | 12.93 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000892 | ... | ... | 12.68 | 0 | 12.68 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000904 | ... | ... | 12.43 | 0 | 12.43 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000911 | ... | ... | 12.18 | 0 | 12.18 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000913 | ... | ... | 11.93 | 0 | 11.93 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000913 | ... | ... | 11.68 | 0 | 11.68 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000909 | ... | ... | 11.43 | 0 | 11.43 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000903 | ... | ... | 11.18 | 0 | 11.18 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000895 | ... | ... | 10.93 | 0 | 10.93 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000885 | ... | ... | 10.68 | 0 | 10.68 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000874 | ... | ... | 10.43 | 0 | 10.43 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000861 | ... | ... | 10.18 | 0 | 10.18 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000848 | ... | ... | 9.93 | 0 | 9.93 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000833 | ... | ... | 9.68 | 0 | 9.68 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000817 | ... | ... | 9.43 | 0 | 9.43 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000801 | ... | ... | 9.18 | 0 | 9.18 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000783 | ... | ... | 8.93 | 0 | 8.93 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000766 | ... | ... | 8.68 | 0 | 8.68 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000747 | ... | ... | 8.43 | 0 | 8.43 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000729 | ... | ... | 8.18 | 0 | 8.18 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000709 | ... | ... | 7.93 | 0 | 7.93 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000689 | ... | ... | 7.68 | 0 | 7.68 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000669 | ... | ... | 7.43 | 0 | 7.43 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000649 | ... | ... | 7.18 | 0 | 7.18 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000628 | ... | ... | 6.93 | 0 | 6.93 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000607 | ... | ... | 6.68 | 0 | 6.68 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000586 | ... | ... | 6.43 | 0 | 6.43 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000565 | ... | ... | 6.18 | 0 | 6.18 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000543 | ... | ... | 5.93 | 0 | 5.93 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000521 | ... | ... | 5.68 | 0 | 5.68 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000499 | ... | ... | 5.43 | 0 | 5.43 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000477 | ... | ... | 5.18 | 0 | 5.18 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000454 | ... | ... | 4.93 | 0 | 4.93 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000432 | ... | ... | 4.68 | 0 | 4.68 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000409 | ... | ... | 4.43 | 0 | 4.43 | 1100 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000132 |
| -0.000387 | ... | ... | 4.18 | 0 | 4.18 | 1125 | 0.02 | 0 | 0.02 | ... | ... | -0.000226 |
| -0.000364 | ... | ... | 3.93 | 0 | 3.93 | 1150 | 0.03 | 0 | 0.03 | ... | ... | -0.000305 |
| -0.000396 | ... | ... | 3.69 | 0 | 3.69 | 1175 | 0.04 | 0 | 0.04 | ... | ... | -0.000374 |
| -0.000425 | ... | ... | 3.45 | 0 | 3.45 | 1200 | 0.06 | 0 | 0.06 | ... | ... | -0.000496 |
| -0.000501 | ... | ... | 3.22 | 0 | 3.22 | 1225 | 0.08 | 0 | 0.08 | ... | ... | -0.000599 |
| -0.000569 | ... | ... | 2.99 | 0 | 2.99 | 1250 | 0.10 | 0 | 0.10 | ... | ... | -0.000687 |
| -0.000671 | ... | ... | 2.77 | 0 | 2.77 | 1275 | 0.13 | 0 | 0.13 | ... | ... | -0.000805 |
| -0.000796 | ... | ... | 2.56 | 0 | 2.56 | 1300 | 0.16 | 0 | 0.16 | ... | ... | -0.000903 |
| -0.000901 | ... | ... | 2.35 | 0 | 2.35 | 1325 | 0.20 | 0 | 0.20 | ... | ... | -0.001017 |
| -0.001018 | ... | ... | 2.15 | 0 | 2.15 | 1350 | 0.25 | 0 | 0.25 | ... | ... | -0.001137 |
| -0.001138 | ... | ... | 1.96 | 0 | 1.96 | 1375 | 0.31 | 0 | 0.31 | ... | ... | -0.001256 |
| -0.001255 | ... | ... | 1.78 | 0 | 1.78 | 1400 | 0.38 | 0 | 0.38 | ... | ... | -0.001368 |
| -0.001385 | ... | ... | 1.62 | 0 | 1.62 | 1425 | 0.46 | 0 | 0.46 | ... | ... | -0.001469 |
| -0.001479 | ... | ... | 1.46 | 0 | 1.46 | 1450 | 0.55 | 0 | 0.55 | ... | ... | -0.001555 |
| -0.001557 | ... | ... | 1.32 | -0.01 | 1.31 | 1475 | 0.65 | 0 | 0.65 | ... | ... | -0.001623 |
| -0.001636 | ... | ... | 1.18 | 0 | 1.18 | 1500 | 0.76 | 0 | 0.76 | ... | ... | -0.001672 |
| -0.001695 | ... | ... | 1.06 | 0 | 1.06 | 1525 | 0.88 | 0 | 0.88 | ... | ... | -0.001703 |
| -0.001734 | ... | ... | 0.95 | 0 | 0.95 | 1550 | 1.02 | 0 | 1.02 | ... | ... | -0.001731 |
| -0.001757 | ... | ... | 0.85 | 0 | 0.85 | 1575 | 1.17 | 0 | 1.17 | ... | ... | -0.001743 |
| -0.001782 | ... | ... | 0.77 | 0 | 0.77 | 1600 | 1.33 | 0 | 1.33 | ... | ... | -0.001739 |
| -0.001776 | ... | ... | 0.69 | 0 | 0.69 | 1625 | 1.50 | 0 | 1.50 | ... | ... | -0.001724 |
| -0.001782 | ... | ... | 0.63 | 0 | 0.63 | 1650 | 1.68 | 0 | 1.68 | ... | ... | -0.001701 |
| -0.001764 | ... | ... | 0.57 | 0 | 0.57 | 1675 | 1.86 | 0 | 1.86 | ... | ... | -0.001653 |
| -0.001723 | ... | ... | 0.51 | 0 | 0.51 | 1700 | 2.05 | -0.01 | 2.06 | ... | ... | -0.001604 |
| -0.001683 | ... | ... | 0.46 | 0 | 0.46 | 1725 | 2.25 | 0 | 2.25 | ... | ... | -0.001558 |
| -0.001649 | ... | ... | 0.42 | 0 | 0.42 | 1750 | 2.45 | 0 | 2.45 | ... | ... | -0.001494 |
| -0.001571 | ... | ... | 0.38 | -0.01 | 0.37 | 1775 | 2.66 | 0 | 2.66 | ... | ... | -0.001442 |
| -0.001534 | ... | ... | 0.34 | 0 | 0.34 | 1800 | 2.86 | -0.01 | 2.87 | ... | ... | -0.001345 |
| -0.001453 | ... | ... | 0.30 | 0 | 0.30 | 1825 | 3.08 | 0 | 3.08 | ... | ... | -0.001295 |
| -0.00139 | ... | ... | 0.27 | 0 | 0.27 | 1850 | 3.29 | 0 | 3.29 | ... | ... | -0.001202 |
| -0.001314 | ... | ... | 0.24 | 0 | 0.24 | 1875 | 3.51 | 0 | 3.51 | ... | ... | -0.001132 |
| -0.001226 | ... | ... | 0.21 | 0 | 0.21 | 1900 | 3.73 | 0 | 3.73 | ... | ... | -0.001052 |
| -0.001167 | ... | ... | 0.19 | 0 | 0.19 | 1925 | 3.95 | 0 | 3.95 | ... | ... | -0.000962 |
| -0.0011 | ... | ... | 0.17 | 0 | 0.17 | 1950 | 4.18 | 0 | 4.18 | ... | ... | -0.000906 |
| -0.001025 | ... | ... | 0.15 | 0 | 0.15 | 1975 | 4.41 | 0 | 4.41 | ... | ... | -0.000845 |
| -0.00094 | ... | ... | 0.13 | 0 | 0.13 | 2000 | 4.64 | 0 | 4.64 | ... | ... | -0.000778 |
| -0.000846 | ... | ... | 0.11 | 0 | 0.11 | 2025 | 4.87 | 0 | 4.87 | ... | ... | -0.000707 |
| -0.0008 | ... | ... | 0.10 | 0 | 0.10 | 2050 | 5.11 | 0 | 5.11 | ... | ... | -0.00068 |
| -0.000688 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 5.35 | 0 | 5.35 | ... | ... | -0.000653 |
| -0.00063 | ... | ... | 0.07 | 0 | 0.07 | 2100 | 5.59 | 0 | 5.59 | ... | ... | -0.000624 |
| -0.000567 | ... | ... | 0.06 | 0 | 0.06 | 2125 | 5.83 | 0 | 5.83 | ... | ... | -0.000593 |
| -0.000499 | ... | ... | 0.05 | 0 | 0.05 | 2150 | 6.07 | 0 | 6.07 | ... | ... | -0.000561 |
| -0.000424 | ... | ... | 0.04 | 0 | 0.04 | 2175 | 6.32 | 0 | 6.32 | ... | ... | -0.000584 |
| -0.000428 | ... | ... | 0.04 | 0 | 0.04 | 2200 | 6.57 | 0 | 6.57 | ... | ... | -0.000607 |
| -0.000345 | ... | ... | 0.03 | 0 | 0.03 | 2225 | 6.82 | 0 | 6.82 | ... | ... | -0.000629 |
| -0.000348 | ... | ... | 0.03 | 0 | 0.03 | 2250 | 7.07 | 0 | 7.07 | ... | ... | -0.000652 |
| -0.000254 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 7.32 | 0 | 7.32 | ... | ... | -0.000675 |
| -0.000256 | ... | ... | 0.02 | 0 | 0.02 | 2300 | 7.57 | 0 | 7.57 | ... | ... | -0.000697 |
| -0.000258 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 7.82 | 0 | 7.82 | ... | ... | -0.00072 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.07 | 0 | 8.07 | ... | ... | -0.000742 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.32 | 0 | 8.32 | ... | ... | -0.000765 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.57 | 0 | 8.57 | ... | ... | -0.000787 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.82 | 0 | 8.82 | ... | ... | -0.000809 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.07 | 0 | 9.07 | ... | ... | -0.000832 |
| -0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.32 | 0 | 9.32 | ... | ... | -0.000854 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.57 | 0 | 9.57 | ... | ... | -0.000876 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.82 | 0 | 9.82 | ... | ... | -0.000898 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.07 | 0 | 10.07 | ... | ... | -0.000921 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.32 | 0 | 10.32 | ... | ... | -0.000943 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.57 | 0 | 10.57 | ... | ... | -0.000965 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.82 | 0 | 10.82 | ... | ... | -0.000987 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.07 | 0 | 11.07 | ... | ... | -0.001009 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.32 | 0 | 11.32 | ... | ... | -0.001031 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.57 | 0 | 11.57 | ... | ... | -0.001053 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.82 | 0 | 11.82 | ... | ... | -0.001074 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.07 | 0 | 12.07 | ... | ... | -0.001096 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.32 | 0 | 12.32 | ... | ... | -0.001118 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.57 | 0 | 12.57 | ... | ... | -0.00114 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.82 | 0 | 12.82 | ... | ... | -0.001161 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.07 | 0 | 13.07 | ... | ... | -0.001183 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.32 | 0 | 13.32 | ... | ... | -0.001204 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.57 | 0 | 13.57 | ... | ... | -0.001226 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.82 | 0 | 13.82 | ... | ... | -0.001247 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.07 | 0 | 14.07 | ... | ... | -0.001269 |
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.