Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001303 | ... | ... | ... | ... | 12.45 | 225 | 0.01 | ... | ... | ... | ... | -0.000155 |
| -0.001316 | ... | ... | 12.20 | 0 | 12.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001321 | ... | ... | 11.95 | 0 | 11.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001321 | ... | ... | 11.70 | 0 | 11.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001315 | ... | ... | 11.45 | 0 | 11.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001306 | ... | ... | 11.20 | 0 | 11.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001294 | ... | ... | 10.95 | 0 | 10.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001279 | ... | ... | 10.70 | 0 | 10.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001262 | ... | ... | 10.45 | 0 | 10.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001243 | ... | ... | 10.20 | 0 | 10.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001222 | ... | ... | 9.95 | 0 | 9.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.0012 | ... | ... | 9.70 | 0 | 9.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001177 | ... | ... | 9.45 | 0 | 9.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001152 | ... | ... | 9.20 | 0 | 9.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001127 | ... | ... | 8.95 | 0 | 8.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001101 | ... | ... | 8.70 | 0 | 8.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001074 | ... | ... | 8.45 | 0 | 8.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001046 | ... | ... | 8.20 | 0 | 8.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.001018 | ... | ... | 7.95 | 0 | 7.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000989 | ... | ... | 7.70 | 0 | 7.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.00096 | ... | ... | 7.45 | 0 | 7.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.00093 | ... | ... | 7.20 | 0 | 7.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.0009 | ... | ... | 6.95 | 0 | 6.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.00087 | ... | ... | 6.70 | 0 | 6.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.000839 | ... | ... | 6.45 | 0 | 6.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.000808 | ... | ... | 6.20 | 0 | 6.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000777 | ... | ... | 5.95 | 0 | 5.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000746 | ... | ... | 5.70 | 0 | 5.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.000714 | ... | ... | 5.45 | 0 | 5.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000682 | ... | ... | 5.20 | 0 | 5.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.00065 | ... | ... | 4.95 | 0 | 4.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000618 | ... | ... | 4.70 | 0 | 4.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.000586 | ... | ... | 4.45 | 0 | 4.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000554 | ... | ... | 4.20 | 0 | 4.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000521 | ... | ... | 3.95 | 0 | 3.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.000488 | ... | ... | 3.70 | 0 | 3.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.000456 | ... | ... | 3.45 | 0 | 3.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000423 | ... | ... | 3.20 | 0 | 3.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.00039 | ... | ... | 2.95 | 0 | 2.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000219 |
| -0.000357 | ... | ... | 2.70 | 0 | 2.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.000324 | ... | ... | 2.46 | -0.01 | 2.45 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.00036 |
| -0.000505 | ... | ... | 2.22 | 0 | 2.22 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000477 |
| -0.000565 | ... | ... | 1.98 | 0 | 1.98 | 1275 | 0.05 | 0 | 0.05 | ... | ... | -0.000672 |
| -0.000777 | ... | ... | 1.76 | 0 | 1.76 | 1300 | 0.08 | 0 | 0.08 | ... | ... | -0.000902 |
| -0.001007 | ... | ... | 1.55 | 0 | 1.55 | 1325 | 0.11 | 0 | 0.11 | ... | ... | -0.001072 |
| -0.001229 | ... | ... | 1.35 | 0 | 1.35 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.001303 |
| -0.001426 | ... | ... | 1.16 | 0 | 1.16 | 1375 | 0.22 | 0 | 0.22 | ... | ... | -0.001499 |
| -0.001622 | ... | ... | 0.99 | 0 | 0.99 | 1400 | 0.30 | 0 | 0.30 | ... | ... | -0.001688 |
| -0.001756 | ... | ... | 0.83 | 0 | 0.83 | 1425 | 0.39 | 0 | 0.39 | ... | ... | -0.001811 |
| -0.001887 | ... | ... | 0.70 | 0 | 0.70 | 1450 | 0.50 | -0.01 | 0.51 | ... | ... | -0.001897 |
| -0.001973 | ... | ... | 0.59 | 0 | 0.59 | 1475 | 0.64 | 0 | 0.64 | ... | ... | -0.001971 |
| -0.002022 | ... | ... | 0.50 | 0 | 0.50 | 1500 | 0.79 | 0 | 0.79 | ... | ... | -0.001974 |
| -0.002013 | ... | ... | 0.42 | 0 | 0.42 | 1525 | 0.96 | 0 | 0.96 | ... | ... | -0.001953 |
| -0.001957 | ... | ... | 0.35 | 0 | 0.35 | 1550 | 1.14 | 0 | 1.14 | ... | ... | -0.001887 |
| -0.001912 | ... | ... | 0.30 | 0 | 0.30 | 1575 | 1.33 | -0.01 | 1.34 | ... | ... | -0.001791 |
| -0.001808 | ... | ... | 0.25 | 0 | 0.25 | 1600 | 1.54 | 0 | 1.54 | ... | ... | -0.001727 |
| -0.001701 | ... | ... | 0.21 | 0 | 0.21 | 1625 | 1.74 | 0 | 1.74 | ... | ... | -0.001567 |
| -0.001546 | ... | ... | 0.17 | 0 | 0.17 | 1650 | 1.95 | 0 | 1.95 | ... | ... | -0.001412 |
| -0.001478 | ... | ... | 0.15 | 0 | 0.15 | 1675 | 2.18 | 0 | 2.18 | ... | ... | -0.001348 |
| -0.001387 | ... | ... | 0.13 | 0 | 0.13 | 1700 | 2.41 | 0 | 2.41 | ... | ... | -0.001265 |
| -0.001273 | ... | ... | 0.11 | 0 | 0.11 | 1725 | 2.64 | 0 | 2.64 | ... | ... | -0.001165 |
| -0.001134 | ... | ... | 0.09 | 0 | 0.09 | 1750 | 2.87 | 0 | 2.87 | ... | ... | -0.001047 |
| -0.001067 | ... | ... | 0.08 | 0 | 0.08 | 1775 | 3.10 | 0 | 3.10 | ... | ... | -0.000911 |
| -0.00099 | ... | ... | 0.07 | 0 | 0.07 | 1800 | 3.34 | 0 | 3.34 | ... | ... | -0.000854 |
| -0.000901 | ... | ... | 0.06 | 0 | 0.06 | 1825 | 3.58 | 0 | 3.58 | ... | ... | -0.000791 |
| -0.000801 | ... | ... | 0.05 | 0 | 0.05 | 1850 | 3.83 | 0 | 3.83 | ... | ... | -0.000826 |
| -0.000814 | ... | ... | 0.05 | 0 | 0.05 | 1875 | 4.07 | 0 | 4.07 | ... | ... | -0.000756 |
| -0.000698 | ... | ... | 0.04 | 0 | 0.04 | 1900 | 4.31 | -0.01 | 4.32 | ... | ... | -0.000681 |
| -0.000707 | ... | ... | 0.04 | 0 | 0.04 | 1925 | 4.56 | 0 | 4.56 | ... | ... | -0.000714 |
| -0.000574 | ... | ... | 0.03 | 0 | 0.03 | 1950 | 4.81 | 0 | 4.81 | ... | ... | -0.000747 |
| -0.000581 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 1975 | 5.05 | 0 | 5.05 | ... | ... | -0.000667 |
| -0.000587 | ... | ... | 0.03 | 0 | 0.03 | 2000 | 5.30 | 0 | 5.30 | ... | ... | -0.000699 |
| -0.000432 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 5.55 | 0 | 5.55 | ... | ... | -0.000732 |
| -0.000436 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.80 | 0 | 5.80 | ... | ... | -0.000765 |
| -0.000439 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 6.05 | 0 | 6.05 | ... | ... | -0.000797 |
| -0.000443 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 6.30 | 0 | 6.30 | ... | ... | -0.00083 |
| -0.000447 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 6.55 | 0 | 6.55 | ... | ... | -0.000862 |
| -0.000258 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.80 | 0 | 6.80 | ... | ... | -0.000895 |
| -0.000259 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.05 | 0 | 7.05 | ... | ... | -0.000927 |
| -0.000261 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.30 | 0 | 7.30 | ... | ... | -0.000959 |
| -0.000263 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.55 | 0 | 7.55 | ... | ... | -0.000992 |
| -0.000264 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.80 | 0 | 7.80 | ... | ... | -0.001024 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.05 | 0 | 8.05 | ... | ... | -0.001056 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.30 | 0 | 8.30 | ... | ... | -0.001088 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.55 | 0 | 8.55 | ... | ... | -0.001121 |
| -0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.80 | 0 | 8.80 | ... | ... | -0.001153 |
| -0.000153 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.05 | 0 | 9.05 | ... | ... | -0.001185 |
| -0.000153 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.30 | 0 | 9.30 | ... | ... | -0.001217 |
| -0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.55 | 0 | 9.55 | ... | ... | -0.001249 |
| -0.000155 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.80 | 0 | 9.80 | ... | ... | -0.001281 |
| -0.000155 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.05 | 0 | 10.05 | ... | ... | -0.001312 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.30 | 0 | 10.30 | ... | ... | -0.001344 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.55 | 0 | 10.55 | ... | ... | -0.001376 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.80 | 0 | 10.80 | ... | ... | -0.001408 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.05 | 0 | 11.05 | ... | ... | -0.001439 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.30 | 0 | 11.30 | ... | ... | -0.001471 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.55 | 0 | 11.55 | ... | ... | -0.001503 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.80 | 0 | 11.80 | ... | ... | -0.001534 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.05 | 0 | 12.05 | ... | ... | -0.001566 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.30 | 0 | 12.30 | ... | ... | -0.001597 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.55 | 0 | 12.55 | ... | ... | -0.001628 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.80 | 0 | 12.80 | ... | ... | -0.00166 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.05 | 0 | 13.05 | ... | ... | -0.001691 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.30 | 0 | 13.30 | ... | ... | -0.001722 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.55 | 0 | 13.55 | ... | ... | -0.001753 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.80 | 0 | 13.80 | ... | ... | -0.001785 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.05 | 0 | 14.05 | ... | ... | -0.001816 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.30 | 0 | 14.30 | ... | ... | -0.001847 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.55 | 0 | 14.55 | ... | ... | -0.001878 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.80 | 0 | 14.80 | ... | ... | -0.001909 |
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.