Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000654 | ... | ... | 13.96 | 0 | 13.96 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.0007 | ... | ... | 13.71 | 0 | 13.71 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000735 | ... | ... | 13.46 | 0 | 13.46 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00076 | ... | ... | 13.21 | 0 | 13.21 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000778 | ... | ... | 12.96 | 0 | 12.96 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00079 | ... | ... | 12.71 | 0 | 12.71 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000798 | ... | ... | 12.46 | 0 | 12.46 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000803 | ... | ... | 12.21 | 0 | 12.21 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000804 | ... | ... | 11.96 | 0 | 11.96 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000802 | ... | ... | 11.71 | 0 | 11.71 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000799 | ... | ... | 11.46 | 0 | 11.46 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000793 | ... | ... | 11.21 | 0 | 11.21 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000786 | ... | ... | 10.96 | 0 | 10.96 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000777 | ... | ... | 10.71 | 0 | 10.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000767 | ... | ... | 10.46 | 0 | 10.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000756 | ... | ... | 10.21 | 0 | 10.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000744 | ... | ... | 9.96 | 0 | 9.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000731 | ... | ... | 9.71 | 0 | 9.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000718 | ... | ... | 9.46 | 0 | 9.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000703 | ... | ... | 9.21 | 0 | 9.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000688 | ... | ... | 8.96 | 0 | 8.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000673 | ... | ... | 8.71 | 0 | 8.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000657 | ... | ... | 8.46 | 0 | 8.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000641 | ... | ... | 8.21 | 0 | 8.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000624 | ... | ... | 7.96 | 0 | 7.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000607 | ... | ... | 7.71 | 0 | 7.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000589 | ... | ... | 7.46 | 0 | 7.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000571 | ... | ... | 7.21 | 0 | 7.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000553 | ... | ... | 6.96 | 0 | 6.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000535 | ... | ... | 6.71 | 0 | 6.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000516 | ... | ... | 6.46 | 0 | 6.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000498 | ... | ... | 6.21 | 0 | 6.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000479 | ... | ... | 5.96 | 0 | 5.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00046 | ... | ... | 5.71 | 0 | 5.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00044 | ... | ... | 5.46 | 0 | 5.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000421 | ... | ... | 5.21 | 0 | 5.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000401 | ... | ... | 4.96 | 0 | 4.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000382 | ... | ... | 4.71 | 0 | 4.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000362 | ... | ... | 4.46 | 0 | 4.46 | 1150 | 0.02 | 0 | 0.02 | ... | ... | -0.000186 |
| -0.000342 | ... | ... | 4.21 | 0 | 4.21 | 1175 | 0.02 | 0 | 0.02 | ... | ... | -0.000184 |
| -0.000322 | ... | ... | 3.96 | 0 | 3.96 | 1200 | 0.03 | 0 | 0.03 | ... | ... | -0.000248 |
| -0.000344 | ... | ... | 3.72 | 0 | 3.72 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000303 |
| -0.000364 | ... | ... | 3.48 | 0 | 3.48 | 1250 | 0.06 | 0 | 0.06 | ... | ... | -0.000403 |
| -0.000382 | ... | ... | 3.24 | 0 | 3.24 | 1275 | 0.08 | 0 | 0.08 | ... | ... | -0.000487 |
| -0.000436 | ... | ... | 3.01 | 0 | 3.01 | 1300 | 0.10 | 0 | 0.10 | ... | ... | -0.000558 |
| -0.000517 | ... | ... | 2.79 | 0 | 2.79 | 1325 | 0.13 | 0.01 | 0.12 | ... | ... | -0.000655 |
| -0.000617 | ... | ... | 2.57 | 0.01 | 2.58 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.000734 |
| -0.000703 | ... | ... | 2.37 | 0 | 2.37 | 1375 | 0.20 | 0 | 0.20 | ... | ... | -0.000826 |
| -0.000798 | ... | ... | 2.18 | -0.01 | 2.17 | 1400 | 0.25 | 0 | 0.25 | ... | ... | -0.000924 |
| -0.000875 | ... | ... | 1.99 | -0.02 | 1.97 | 1425 | 0.30 | -0.02 | 0.32 | ... | ... | -0.000999 |
| -0.000974 | ... | ... | 1.82 | -0.03 | 1.79 | 1450 | 0.36 | -0.03 | 0.39 | ... | ... | -0.001073 |
| -0.001066 | ... | ... | 1.66 | -0.04 | 1.62 | 1475 | 0.43 | -0.05 | 0.48 | ... | ... | -0.001142 |
| -0.001132 | ... | ... | 1.51 | -0.06 | 1.45 | 1500 | 0.51 | -0.06 | 0.57 | ... | ... | -0.0012 |
| -0.001202 | ... | ... | 1.37 | -0.07 | 1.30 | 1525 | 0.60 | -0.08 | 0.68 | ... | ... | -0.001246 |
| -0.001243 | ... | ... | 1.24 | -0.09 | 1.15 | 1550 | 0.70 | -0.09 | 0.79 | ... | ... | -0.001276 |
| -0.001282 | ... | ... | 1.11 | -0.09 | 1.02 | 1575 | 0.82 | -0.09 | 0.91 | ... | ... | -0.001306 |
| -0.001305 | ... | ... | 0.99 | -0.09 | 0.90 | 1600 | 0.94 | -0.09 | 1.03 | ... | ... | -0.001304 |
| -0.001312 | ... | ... | 0.88 | -0.09 | 0.79 | 1625 | 1.08 | -0.08 | 1.16 | ... | ... | -0.0013 |
| -0.001303 | ... | ... | 0.77 | -0.08 | 0.69 | 1650 | 1.22 | -0.08 | 1.30 | ... | ... | -0.001266 |
| -0.001296 | ... | ... | 0.68 | -0.07 | 0.61 | 1675 | 1.38 | -0.07 | 1.45 | ... | ... | -0.001233 |
| -0.001262 | ... | ... | 0.59 | -0.06 | 0.53 | 1700 | 1.55 | -0.06 | 1.61 | ... | ... | -0.001191 |
| -0.001238 | ... | ... | 0.51 | -0.04 | 0.47 | 1725 | 1.73 | -0.04 | 1.77 | ... | ... | -0.001142 |
| -0.001193 | ... | ... | 0.44 | -0.03 | 0.41 | 1750 | 1.92 | -0.03 | 1.95 | ... | ... | -0.001091 |
| -0.001147 | ... | ... | 0.38 | -0.02 | 0.36 | 1775 | 2.11 | -0.03 | 2.14 | ... | ... | -0.00102 |
| -0.001106 | ... | ... | 0.33 | -0.01 | 0.32 | 1800 | 2.32 | -0.01 | 2.33 | ... | ... | -0.000976 |
| -0.00105 | ... | ... | 0.29 | -0.01 | 0.28 | 1825 | 2.53 | -0.01 | 2.54 | ... | ... | -0.000919 |
| -0.001005 | ... | ... | 0.26 | -0.01 | 0.25 | 1850 | 2.74 | -0.01 | 2.75 | ... | ... | -0.000851 |
| -0.00095 | ... | ... | 0.23 | -0.01 | 0.22 | 1875 | 2.96 | -0.01 | 2.97 | ... | ... | -0.000799 |
| -0.000914 | ... | ... | 0.20 | 0 | 0.20 | 1900 | 3.19 | 0 | 3.19 | ... | ... | -0.000768 |
| -0.000871 | ... | ... | 0.18 | 0 | 0.18 | 1925 | 3.42 | 0 | 3.42 | ... | ... | -0.000733 |
| -0.000855 | ... | ... | 0.17 | 0 | 0.17 | 1950 | 3.65 | 0 | 3.65 | ... | ... | -0.000693 |
| -0.0008 | ... | ... | 0.15 | 0 | 0.15 | 1975 | 3.88 | 0 | 3.88 | ... | ... | -0.000649 |
| -0.000776 | ... | ... | 0.14 | 0 | 0.14 | 2000 | 4.12 | 0 | 4.12 | ... | ... | -0.000636 |
| -0.000749 | ... | ... | 0.13 | 0 | 0.13 | 2025 | 4.36 | 0 | 4.36 | ... | ... | -0.000622 |
| -0.000761 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 4.60 | 0 | 4.60 | ... | ... | -0.000606 |
| -0.000729 | ... | ... | 0.12 | 0 | 0.12 | 2075 | 4.84 | 0 | 4.84 | ... | ... | -0.00059 |
| -0.000694 | ... | ... | 0.11 | 0 | 0.11 | 2100 | 5.08 | 0 | 5.08 | ... | ... | -0.000572 |
| -0.000656 | ... | ... | 0.10 | 0 | 0.10 | 2125 | 5.32 | 0 | 5.32 | ... | ... | -0.000553 |
| -0.000664 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 5.57 | 0 | 5.57 | ... | ... | -0.000573 |
| -0.000621 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 5.81 | 0 | 5.81 | ... | ... | -0.000553 |
| -0.000576 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 6.05 | 0 | 6.05 | ... | ... | -0.000532 |
| -0.000526 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 6.30 | 0 | 6.30 | ... | ... | -0.000552 |
| -0.000473 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 6.54 | 0 | 6.54 | ... | ... | -0.00053 |
| -0.000415 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.79 | 0 | 6.79 | ... | ... | -0.00055 |
| -0.000419 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 7.04 | 0 | 7.04 | ... | ... | -0.00057 |
| -0.000355 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.29 | 0 | 7.29 | ... | ... | -0.00059 |
| -0.000358 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 7.54 | 0 | 7.54 | ... | ... | -0.000609 |
| -0.000288 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.79 | 0 | 7.79 | ... | ... | -0.000629 |
| -0.00029 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 8.04 | 0 | 8.04 | ... | ... | -0.000649 |
| -0.000292 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.29 | 0 | 8.29 | ... | ... | -0.000668 |
| -0.000213 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.54 | 0 | 8.54 | ... | ... | -0.000688 |
| -0.000214 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.79 | 0 | 8.79 | ... | ... | -0.000708 |
| -0.000215 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 9.04 | 0 | 9.04 | ... | ... | -0.000727 |
| -0.000216 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.29 | 0 | 9.29 | ... | ... | -0.000747 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.54 | 0 | 9.54 | ... | ... | -0.000766 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.79 | 0 | 9.79 | ... | ... | -0.000786 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.04 | 0 | 10.04 | ... | ... | -0.000805 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.29 | 0 | 10.29 | ... | ... | -0.000824 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.54 | 0 | 10.54 | ... | ... | -0.000843 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.79 | 0 | 10.79 | ... | ... | -0.000863 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.04 | 0 | 11.04 | ... | ... | -0.000882 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.29 | 0 | 11.29 | ... | ... | -0.000901 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.54 | 0 | 11.54 | ... | ... | -0.00092 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.79 | 0 | 11.79 | ... | ... | -0.000939 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.04 | 0 | 12.04 | ... | ... | -0.000958 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.29 | 0 | 12.29 | ... | ... | -0.000977 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.54 | 0 | 12.54 | ... | ... | -0.000996 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.79 | 0 | 12.79 | ... | ... | -0.001015 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.04 | 0 | 13.04 | ... | ... | -0.001034 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.29 | 0 | 13.29 | ... | ... | -0.001053 |
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.