Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00116 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001178 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001191 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001199 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.001204 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001206 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001205 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001202 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001197 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.00119 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001181 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.001171 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.00116 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001148 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001134 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.00112 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001105 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001089 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001072 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001054 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001037 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001018 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000999 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00098 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00096 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00094 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000919 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000898 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000877 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000856 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000834 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000812 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.00079 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000767 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000745 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000722 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000699 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000676 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000653 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.00063 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000606 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000583 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000559 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.000535 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000511 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.000237 |
| -0.000487 | ... | ... | 5 | 0 | 5 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.000235 |
| -0.000464 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.000318 |
| -0.000439 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.000392 |
| -0.000468 | ... | ... | 4.26 | 0 | 4.26 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.000457 |
| -0.000494 | ... | ... | 4.02 | 0 | 4.02 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.000578 |
| -0.000519 | ... | ... | 3.78 | 0 | 3.78 | 1600 | 0.08 | 0 | 0.08 | ... | ... | -0.000626 |
| -0.000589 | ... | ... | 3.55 | 0 | 3.55 | 1625 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000722 |
| -0.000695 | ... | ... | 3.33 | 0 | 3.33 | 1650 | 0.13 | 0 | 0.13 | ... | ... | -0.000851 |
| -0.000789 | ... | ... | 3.12 | -0.01 | 3.11 | 1675 | 0.16 | 0 | 0.16 | ... | ... | -0.000961 |
| -0.000909 | ... | ... | 2.90 | 0 | 2.90 | 1700 | 0.20 | 0 | 0.20 | ... | ... | -0.001091 |
| -0.001044 | ... | ... | 2.70 | 0 | 2.70 | 1725 | 0.25 | 0 | 0.25 | ... | ... | -0.001233 |
| -0.001159 | ... | ... | 2.50 | 0 | 2.50 | 1750 | 0.29 | -0.01 | 0.30 | ... | ... | -0.001317 |
| -0.001281 | ... | ... | 2.31 | 0 | 2.31 | 1775 | 0.35 | 0 | 0.35 | ... | ... | -0.001438 |
| -0.001404 | ... | ... | 2.13 | 0 | 2.13 | 1800 | 0.41 | -0.01 | 0.42 | ... | ... | -0.001532 |
| -0.001501 | ... | ... | 1.96 | -0.01 | 1.95 | 1825 | 0.48 | -0.01 | 0.49 | ... | ... | -0.001623 |
| -0.001594 | ... | ... | 1.79 | -0.01 | 1.78 | 1850 | 0.56 | 0 | 0.56 | ... | ... | -0.001708 |
| -0.001679 | ... | ... | 1.62 | 0 | 1.62 | 1875 | 0.64 | 0 | 0.64 | ... | ... | -0.001762 |
| -0.001753 | ... | ... | 1.47 | 0 | 1.47 | 1900 | 0.73 | -0.01 | 0.74 | ... | ... | -0.001806 |
| -0.001795 | ... | ... | 1.32 | 0 | 1.32 | 1925 | 0.83 | 0 | 0.83 | ... | ... | -0.001838 |
| -0.001824 | ... | ... | 1.19 | -0.01 | 1.18 | 1950 | 0.94 | 0 | 0.94 | ... | ... | -0.001854 |
| -0.001856 | ... | ... | 1.06 | 0 | 1.06 | 1975 | 1.06 | 0 | 1.06 | ... | ... | -0.001856 |
| -0.001872 | ... | ... | 0.95 | 0 | 0.95 | 2000 | 1.19 | 0 | 1.19 | ... | ... | -0.001842 |
| -0.001874 | ... | ... | 0.85 | 0 | 0.85 | 2025 | 1.34 | 0 | 1.34 | ... | ... | -0.001832 |
| -0.001863 | ... | ... | 0.76 | 0 | 0.76 | 2050 | 1.49 | 0 | 1.49 | ... | ... | -0.001791 |
| -0.001822 | ... | ... | 0.68 | -0.01 | 0.67 | 2075 | 1.65 | -0.01 | 1.66 | ... | ... | -0.001739 |
| -0.001793 | ... | ... | 0.60 | 0 | 0.60 | 2100 | 1.83 | 0 | 1.83 | ... | ... | -0.0017 |
| -0.001715 | ... | ... | 0.53 | -0.01 | 0.52 | 2125 | 1.99 | -0.01 | 2 | ... | ... | -0.001593 |
| -0.001632 | ... | ... | 0.45 | 0 | 0.45 | 2150 | 2.17 | 0 | 2.17 | ... | ... | -0.001503 |
| -0.001547 | ... | ... | 0.39 | 0 | 0.39 | 2175 | 2.35 | 0 | 2.35 | ... | ... | -0.001389 |
| -0.001437 | ... | ... | 0.33 | 0 | 0.33 | 2200 | 2.54 | 0 | 2.54 | ... | ... | -0.001277 |
| -0.001331 | ... | ... | 0.29 | -0.01 | 0.28 | 2225 | 2.74 | 0 | 2.74 | ... | ... | -0.001172 |
| -0.001236 | ... | ... | 0.25 | -0.01 | 0.24 | 2250 | 2.95 | 0 | 2.95 | ... | ... | -0.001083 |
| -0.00116 | ... | ... | 0.21 | 0 | 0.21 | 2275 | 3.16 | 0 | 3.16 | ... | ... | -0.000978 |
| -0.001069 | ... | ... | 0.18 | 0 | 0.18 | 2300 | 3.38 | 0 | 3.38 | ... | ... | -0.000898 |
| -0.000963 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.60 | 0 | 3.60 | ... | ... | -0.000807 |
| -0.000888 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 3.82 | 0 | 3.82 | ... | ... | -0.000705 |
| -0.000803 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.05 | 0 | 4.05 | ... | ... | -0.00064 |
| -0.000706 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.29 | 0 | 4.29 | ... | ... | -0.000618 |
| -0.000658 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.52 | 0 | 4.52 | ... | ... | -0.000544 |
| -0.000604 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.76 | 0 | 4.76 | ... | ... | -0.000517 |
| -0.000546 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 5.01 | 0 | 5.01 | ... | ... | -0.000541 |
| -0.000482 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 5.25 | 0 | 5.25 | ... | ... | -0.000513 |
| -0.000411 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.50 | 0 | 5.50 | ... | ... | -0.000537 |
| -0.000332 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.75 | 0 | 5.75 | ... | ... | -0.000562 |
| -0.000336 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6 | 0 | 6 | ... | ... | -0.000586 |
| -0.000246 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.25 | 0 | 6.25 | ... | ... | -0.00061 |
| -0.000248 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.50 | 0 | 6.50 | ... | ... | -0.000634 |
| -0.00025 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | -0.000658 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7 | 0 | 7 | ... | ... | -0.000682 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.000706 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.00073 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.000754 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | -0.000778 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.000802 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.000826 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.000849 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | -0.000873 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.000897 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.000921 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.000944 |
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.