Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000216 | ... | ... | 15.97 | 0 | 15.97 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000336 | ... | ... | 15.72 | 0 | 15.72 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000423 | ... | ... | 15.47 | 0 | 15.47 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000489 | ... | ... | 15.22 | 0 | 15.22 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00054 | ... | ... | 14.97 | 0 | 14.97 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000579 | ... | ... | 14.72 | 0 | 14.72 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00061 | ... | ... | 14.47 | 0 | 14.47 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000633 | ... | ... | 14.22 | 0 | 14.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000651 | ... | ... | 13.97 | 0 | 13.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000665 | ... | ... | 13.72 | 0 | 13.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000675 | ... | ... | 13.47 | 0 | 13.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000681 | ... | ... | 13.22 | 0 | 13.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000685 | ... | ... | 12.97 | 0 | 12.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000687 | ... | ... | 12.72 | 0 | 12.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000687 | ... | ... | 12.47 | 0 | 12.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000685 | ... | ... | 12.22 | 0 | 12.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000681 | ... | ... | 11.97 | 0 | 11.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000676 | ... | ... | 11.72 | 0 | 11.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.00067 | ... | ... | 11.47 | 0 | 11.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000663 | ... | ... | 11.22 | 0 | 11.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000655 | ... | ... | 10.97 | 0 | 10.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000646 | ... | ... | 10.72 | 0 | 10.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000637 | ... | ... | 10.47 | 0 | 10.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000627 | ... | ... | 10.22 | 0 | 10.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000616 | ... | ... | 9.97 | 0 | 9.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000605 | ... | ... | 9.72 | 0 | 9.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000593 | ... | ... | 9.47 | 0 | 9.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.00058 | ... | ... | 9.22 | 0 | 9.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000568 | ... | ... | 8.97 | 0 | 8.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000555 | ... | ... | 8.72 | 0 | 8.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000541 | ... | ... | 8.47 | 0 | 8.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000527 | ... | ... | 8.22 | 0 | 8.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000513 | ... | ... | 7.97 | 0 | 7.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000499 | ... | ... | 7.72 | 0 | 7.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000485 | ... | ... | 7.47 | 0 | 7.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00047 | ... | ... | 7.22 | 0 | 7.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000455 | ... | ... | 6.97 | 0 | 6.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00044 | ... | ... | 6.72 | 0 | 6.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000424 | ... | ... | 6.47 | 0 | 6.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000409 | ... | ... | 6.22 | 0 | 6.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000393 | ... | ... | 5.97 | 0 | 5.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000378 | ... | ... | 5.72 | 0 | 5.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000362 | ... | ... | 5.47 | 0 | 5.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000346 | ... | ... | 5.22 | 0 | 5.22 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000144 |
| -0.00033 | ... | ... | 4.97 | 0 | 4.97 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000143 |
| -0.000314 | ... | ... | 4.72 | 0 | 4.72 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000193 |
| -0.000297 | ... | ... | 4.47 | 0 | 4.47 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000238 |
| -0.000281 | ... | ... | 4.22 | 0 | 4.22 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000277 |
| -0.000294 | ... | ... | 3.98 | 0 | 3.98 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.00035 |
| -0.000333 | ... | ... | 3.75 | 0 | 3.75 | 1375 | 0.10 | 0 | 0.10 | ... | ... | -0.000446 |
| -0.000394 | ... | ... | 3.54 | -0.01 | 3.53 | 1400 | 0.13 | 0 | 0.13 | ... | ... | -0.000527 |
| -0.000474 | ... | ... | 3.33 | -0.01 | 3.32 | 1425 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000621 |
| -0.000544 | ... | ... | 3.13 | -0.02 | 3.11 | 1450 | 0.21 | -0.02 | 0.23 | ... | ... | -0.000701 |
| -0.000646 | ... | ... | 2.94 | -0.02 | 2.92 | 1475 | 0.26 | -0.02 | 0.28 | ... | ... | -0.000788 |
| -0.000733 | ... | ... | 2.76 | -0.03 | 2.73 | 1500 | 0.32 | -0.03 | 0.35 | ... | ... | -0.000878 |
| -0.000823 | ... | ... | 2.58 | -0.03 | 2.55 | 1525 | 0.39 | -0.03 | 0.42 | ... | ... | -0.000968 |
| -0.000914 | ... | ... | 2.41 | -0.03 | 2.38 | 1550 | 0.46 | -0.03 | 0.49 | ... | ... | -0.001039 |
| -0.000989 | ... | ... | 2.25 | -0.04 | 2.21 | 1575 | 0.53 | -0.05 | 0.58 | ... | ... | -0.001095 |
| -0.001061 | ... | ... | 2.09 | -0.04 | 2.05 | 1600 | 0.61 | -0.05 | 0.66 | ... | ... | -0.001148 |
| -0.001117 | ... | ... | 1.94 | -0.05 | 1.89 | 1625 | 0.70 | -0.05 | 0.75 | ... | ... | -0.001197 |
| -0.001158 | ... | ... | 1.79 | -0.06 | 1.73 | 1650 | 0.79 | -0.05 | 0.84 | ... | ... | -0.001229 |
| -0.001194 | ... | ... | 1.63 | -0.05 | 1.58 | 1675 | 0.88 | -0.05 | 0.93 | ... | ... | -0.001244 |
| -0.001224 | ... | ... | 1.49 | -0.05 | 1.44 | 1700 | 0.98 | -0.05 | 1.03 | ... | ... | -0.001254 |
| -0.001227 | ... | ... | 1.34 | -0.05 | 1.29 | 1725 | 1.08 | -0.04 | 1.12 | ... | ... | -0.001247 |
| -0.001223 | ... | ... | 1.19 | -0.04 | 1.15 | 1750 | 1.18 | -0.04 | 1.22 | ... | ... | -0.001222 |
| -0.001212 | ... | ... | 1.05 | -0.03 | 1.02 | 1775 | 1.29 | -0.03 | 1.32 | ... | ... | -0.00119 |
| -0.001193 | ... | ... | 0.92 | -0.02 | 0.90 | 1800 | 1.41 | -0.02 | 1.43 | ... | ... | -0.00115 |
| -0.001154 | ... | ... | 0.80 | -0.02 | 0.78 | 1825 | 1.54 | -0.02 | 1.56 | ... | ... | -0.001102 |
| -0.001119 | ... | ... | 0.69 | -0.01 | 0.68 | 1850 | 1.68 | -0.01 | 1.69 | ... | ... | -0.001046 |
| -0.001076 | ... | ... | 0.60 | -0.01 | 0.59 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.000995 |
| -0.001042 | ... | 0.50 | 0.52 | ... | ... | 1900 | 2.01 | 0 | 2.01 | ... | ... | -0.000941 |
| -0.001006 | ... | ... | 0.46 | 0 | 0.46 | 1925 | 2.20 | 0.01 | 2.19 | ... | ... | -0.0009 |
| -0.000988 | ... | ... | 0.41 | 0.01 | 0.42 | 1950 | 2.40 | 0.01 | 2.39 | ... | ... | -0.000863 |
| -0.00096 | ... | ... | 0.38 | 0 | 0.38 | 1975 | 2.60 | 0 | 2.60 | ... | ... | -0.000815 |
| -0.00094 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.82 | 0.01 | 2.81 | ... | ... | -0.000793 |
| -0.000913 | ... | ... | 0.32 | 0 | 0.32 | 2025 | 3.03 | 0 | 3.03 | ... | ... | -0.000747 |
| -0.000878 | ... | ... | 0.29 | 0 | 0.29 | 2050 | 3.25 | 0 | 3.25 | ... | ... | -0.000714 |
| -0.000837 | ... | ... | 0.26 | 0 | 0.26 | 2075 | 3.47 | 0 | 3.47 | ... | ... | -0.000676 |
| -0.000787 | ... | ... | 0.23 | 0 | 0.23 | 2100 | 3.69 | 0.01 | 3.68 | ... | ... | -0.000633 |
| -0.00073 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.91 | 0.01 | 3.90 | ... | ... | -0.000585 |
| -0.000692 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 4.13 | 0 | 4.13 | ... | ... | -0.000533 |
| -0.000649 | ... | ... | 0.16 | 0 | 0.16 | 2175 | 4.36 | 0 | 4.36 | ... | ... | -0.000502 |
| -0.0006 | ... | ... | 0.14 | 0 | 0.14 | 2200 | 4.59 | 0 | 4.59 | ... | ... | -0.000468 |
| -0.000545 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.82 | 0 | 4.82 | ... | ... | -0.000431 |
| -0.000519 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 5.06 | 0 | 5.06 | ... | ... | -0.000421 |
| -0.000491 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.30 | 0 | 5.30 | ... | ... | -0.000409 |
| -0.00046 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.54 | 0 | 5.54 | ... | ... | -0.000397 |
| -0.000427 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.79 | 0 | 5.79 | ... | ... | -0.000414 |
| -0.00039 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 6.03 | 0 | 6.03 | ... | ... | -0.000401 |
| -0.000351 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.28 | 0 | 6.28 | ... | ... | -0.000418 |
| -0.000354 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.53 | 0 | 6.53 | ... | ... | -0.000434 |
| -0.000311 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.78 | 0 | 6.78 | ... | ... | -0.00045 |
| -0.000314 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7.03 | 0 | 7.03 | ... | ... | -0.000466 |
| -0.000266 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.28 | 0 | 7.28 | ... | ... | -0.000483 |
| -0.000268 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.53 | 0 | 7.53 | ... | ... | -0.000499 |
| -0.000216 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.78 | 0 | 7.78 | ... | ... | -0.000515 |
| -0.000217 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 8.03 | 0 | 8.03 | ... | ... | -0.000531 |
| -0.000219 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.28 | 0 | 8.28 | ... | ... | -0.000547 |
| -0.00016 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.53 | 0 | 8.53 | ... | ... | -0.000563 |
| -0.000161 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.78 | 0 | 8.78 | ... | ... | -0.000579 |
| -0.000161 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.03 | 0 | 9.03 | ... | ... | -0.000595 |
| -0.000162 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.28 | 0 | 9.28 | ... | ... | -0.000611 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.53 | 0 | 9.53 | ... | ... | -0.000627 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.78 | 0 | 9.78 | ... | ... | -0.000643 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.03 | 0 | 10.03 | ... | ... | -0.000659 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.28 | 0 | 10.28 | ... | ... | -0.000674 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.53 | 0 | 10.53 | ... | ... | -0.00069 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.78 | 0 | 10.78 | ... | ... | -0.000706 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.03 | 0 | 11.03 | ... | ... | -0.000721 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.28 | 0 | 11.28 | ... | ... | -0.000737 |
| -0.000054 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.53 | 0 | 11.53 | ... | ... | -0.000753 |
| -0.000054 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.78 | 0 | 11.78 | ... | ... | -0.000768 |
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.