Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001059 | ... | ... | 16.30 | 0 | 16.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.00108 | ... | ... | 16.05 | 0 | 16.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001095 | ... | ... | 15.80 | 0 | 15.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001106 | ... | ... | 15.55 | 0 | 15.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001114 | ... | ... | 15.30 | 0 | 15.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001118 | ... | ... | 15.05 | 0 | 15.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001119 | ... | ... | 14.80 | 0 | 14.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001118 | ... | ... | 14.55 | 0 | 14.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001115 | ... | ... | 14.30 | 0 | 14.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.00111 | ... | ... | 14.05 | 0 | 14.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001103 | ... | ... | 13.80 | 0 | 13.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001095 | ... | ... | 13.55 | 0 | 13.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001085 | ... | ... | 13.30 | 0 | 13.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001075 | ... | ... | 13.05 | 0 | 13.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001063 | ... | ... | 12.80 | 0 | 12.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.00105 | ... | ... | 12.55 | 0 | 12.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001037 | ... | ... | 12.30 | 0 | 12.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001023 | ... | ... | 12.05 | 0 | 12.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001008 | ... | ... | 11.80 | 0 | 11.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000992 | ... | ... | 11.55 | 0 | 11.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000975 | ... | ... | 11.30 | 0 | 11.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000959 | ... | ... | 11.05 | 0 | 11.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000941 | ... | ... | 10.80 | 0 | 10.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000923 | ... | ... | 10.55 | 0 | 10.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000905 | ... | ... | 10.30 | 0 | 10.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000887 | ... | ... | 10.05 | 0 | 10.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000867 | ... | ... | 9.80 | 0 | 9.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000848 | ... | ... | 9.55 | 0 | 9.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000828 | ... | ... | 9.30 | 0 | 9.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000809 | ... | ... | 9.05 | 0 | 9.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000788 | ... | ... | 8.80 | 0 | 8.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000768 | ... | ... | 8.55 | 0 | 8.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000747 | ... | ... | 8.30 | 0 | 8.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000726 | ... | ... | 8.05 | 0 | 8.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000705 | ... | ... | 7.80 | 0 | 7.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000684 | ... | ... | 7.55 | 0 | 7.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000662 | ... | ... | 7.30 | 0 | 7.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000641 | ... | ... | 7.05 | 0 | 7.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000619 | ... | ... | 6.80 | 0 | 6.80 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000073 |
| -0.000597 | ... | ... | 6.55 | 0 | 6.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000575 | ... | ... | 6.30 | 0 | 6.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.000553 | ... | ... | 6.05 | 0 | 6.05 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000531 | ... | ... | 5.80 | 0 | 5.80 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000219 |
| -0.000509 | ... | ... | 5.55 | 0 | 5.55 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000217 |
| -0.000486 | ... | ... | 5.30 | 0 | 5.30 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000295 |
| -0.000464 | ... | ... | 5.05 | 0 | 5.05 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.000364 |
| -0.000441 | ... | ... | 4.81 | -0.01 | 4.80 | 1500 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000426 |
| -0.000464 | ... | ... | 4.56 | 0 | 4.56 | 1525 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000482 |
| -0.000486 | ... | ... | 4.33 | -0.01 | 4.32 | 1550 | 0.07 | -0.02 | 0.09 | ... | ... | -0.000532 |
| -0.000507 | ... | ... | 4.10 | -0.02 | 4.08 | 1575 | 0.09 | -0.02 | 0.11 | ... | ... | -0.00063 |
| -0.000568 | ... | ... | 3.87 | -0.02 | 3.85 | 1600 | 0.11 | -0.02 | 0.13 | ... | ... | -0.000715 |
| -0.000662 | ... | ... | 3.65 | -0.02 | 3.63 | 1625 | 0.14 | -0.02 | 0.16 | ... | ... | -0.000832 |
| -0.000747 | ... | ... | 3.43 | -0.02 | 3.41 | 1650 | 0.17 | -0.02 | 0.19 | ... | ... | -0.000932 |
| -0.000823 | ... | ... | 3.21 | -0.02 | 3.19 | 1675 | 0.20 | -0.02 | 0.22 | ... | ... | -0.001018 |
| -0.000921 | ... | ... | 3.01 | -0.03 | 2.98 | 1700 | 0.24 | -0.02 | 0.26 | ... | ... | -0.001123 |
| -0.001034 | ... | ... | 2.81 | -0.03 | 2.78 | 1725 | 0.28 | -0.03 | 0.31 | ... | ... | -0.00121 |
| -0.001156 | ... | ... | 2.62 | -0.03 | 2.59 | 1750 | 0.34 | -0.03 | 0.37 | ... | ... | -0.001333 |
| -0.001282 | ... | ... | 2.44 | -0.03 | 2.41 | 1775 | 0.40 | -0.03 | 0.43 | ... | ... | -0.001432 |
| -0.001385 | ... | ... | 2.27 | -0.04 | 2.23 | 1800 | 0.47 | -0.04 | 0.51 | ... | ... | -0.00153 |
| -0.001507 | ... | ... | 2.11 | -0.04 | 2.07 | 1825 | 0.55 | -0.04 | 0.59 | ... | ... | -0.001625 |
| -0.001602 | ... | ... | 1.95 | -0.04 | 1.91 | 1850 | 0.64 | -0.04 | 0.68 | ... | ... | -0.001712 |
| -0.001673 | ... | ... | 1.79 | -0.04 | 1.75 | 1875 | 0.72 | -0.04 | 0.76 | ... | ... | -0.001755 |
| -0.001719 | ... | ... | 1.63 | -0.04 | 1.59 | 1900 | 0.80 | -0.04 | 0.84 | ... | ... | -0.001773 |
| -0.001741 | ... | ... | 1.47 | -0.04 | 1.43 | 1925 | 0.89 | -0.04 | 0.93 | ... | ... | -0.001784 |
| -0.001754 | ... | ... | 1.32 | -0.04 | 1.28 | 1950 | 0.98 | -0.05 | 1.03 | ... | ... | -0.001769 |
| -0.001756 | ... | ... | 1.18 | -0.04 | 1.14 | 1975 | 1.09 | -0.04 | 1.13 | ... | ... | -0.001759 |
| -0.001746 | ... | ... | 1.06 | -0.05 | 1.01 | 2000 | 1.21 | -0.04 | 1.25 | ... | ... | -0.001736 |
| -0.001739 | ... | ... | 0.95 | -0.05 | 0.90 | 2025 | 1.34 | -0.04 | 1.38 | ... | ... | -0.001701 |
| -0.001721 | ... | ... | 0.84 | -0.04 | 0.80 | 2050 | 1.48 | -0.05 | 1.53 | ... | ... | -0.001654 |
| -0.001674 | ... | ... | 0.74 | -0.04 | 0.70 | 2075 | 1.63 | -0.04 | 1.67 | ... | ... | -0.001597 |
| -0.001617 | ... | ... | 0.65 | -0.04 | 0.61 | 2100 | 1.78 | -0.04 | 1.82 | ... | ... | -0.001512 |
| -0.001532 | ... | ... | 0.56 | -0.04 | 0.52 | 2125 | 1.94 | -0.04 | 1.98 | ... | ... | -0.001418 |
| -0.001438 | ... | ... | 0.48 | -0.04 | 0.44 | 2150 | 2.11 | -0.03 | 2.14 | ... | ... | -0.001317 |
| -0.001338 | ... | ... | 0.41 | -0.04 | 0.37 | 2175 | 2.28 | -0.03 | 2.31 | ... | ... | -0.001191 |
| -0.001208 | ... | ... | 0.34 | -0.04 | 0.30 | 2200 | 2.46 | -0.03 | 2.49 | ... | ... | -0.001061 |
| -0.001136 | ... | ... | 0.29 | -0.03 | 0.26 | 2225 | 2.66 | -0.03 | 2.69 | ... | ... | -0.000963 |
| -0.001079 | ... | ... | 0.26 | -0.03 | 0.23 | 2250 | 2.88 | -0.02 | 2.90 | ... | ... | -0.000908 |
| -0.001008 | ... | ... | 0.23 | -0.03 | 0.20 | 2275 | 3.09 | -0.03 | 3.12 | ... | ... | -0.000812 |
| -0.000924 | ... | ... | 0.20 | -0.03 | 0.17 | 2300 | 3.32 | -0.02 | 3.34 | ... | ... | -0.000772 |
| -0.000866 | ... | ... | 0.17 | -0.02 | 0.15 | 2325 | 3.54 | -0.02 | 3.56 | ... | ... | -0.00069 |
| -0.000755 | ... | ... | 0.15 | -0.03 | 0.12 | 2350 | 3.77 | -0.01 | 3.78 | ... | ... | -0.000639 |
| -0.000675 | ... | ... | 0.12 | -0.02 | 0.10 | 2375 | 4 | -0.01 | 4.01 | ... | ... | -0.000583 |
| -0.000636 | ... | ... | 0.11 | -0.02 | 0.09 | 2400 | 4.23 | -0.01 | 4.24 | ... | ... | -0.000522 |
| -0.000537 | ... | ... | 0.09 | -0.02 | 0.07 | 2425 | 4.47 | -0.01 | 4.48 | ... | ... | -0.000501 |
| -0.000486 | ... | ... | 0.08 | -0.02 | 0.06 | 2450 | 4.71 | -0.01 | 4.72 | ... | ... | -0.000479 |
| -0.000429 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 4.95 | -0.01 | 4.96 | ... | ... | -0.000456 |
| -0.000367 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 5.20 | 0 | 5.20 | ... | ... | -0.000479 |
| -0.000371 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 5.45 | 0 | 5.45 | ... | ... | -0.000502 |
| -0.0003 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 5.70 | 0 | 5.70 | ... | ... | -0.000525 |
| -0.000221 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 5.95 | 0 | 5.95 | ... | ... | -0.000547 |
| -0.000222 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 6.20 | 0 | 6.20 | ... | ... | -0.00057 |
| -0.000224 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.45 | 0 | 6.45 | ... | ... | -0.000593 |
| -0.00013 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 6.70 | 0 | 6.70 | ... | ... | -0.000615 |
| -0.00013 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 6.95 | 0 | 6.95 | ... | ... | -0.000638 |
| -0.000131 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.20 | 0 | 7.20 | ... | ... | -0.000661 |
| -0.000132 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.45 | 0 | 7.45 | ... | ... | -0.000683 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.70 | 0 | 7.70 | ... | ... | -0.000706 |
| -0.000075 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 7.95 | 0 | 7.95 | ... | ... | -0.000728 |
| -0.000076 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 8.20 | 0 | 8.20 | ... | ... | -0.000751 |
| -0.000076 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.45 | 0 | 8.45 | ... | ... | -0.000773 |
| -0.000077 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.70 | 0 | 8.70 | ... | ... | -0.000795 |
| -0.000077 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.95 | 0 | 8.95 | ... | ... | -0.000818 |
| -0.000077 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.20 | 0 | 9.20 | ... | ... | -0.00084 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.45 | 0 | 9.45 | ... | ... | -0.000862 |
| -0.000078 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.70 | 0 | 9.70 | ... | ... | -0.000885 |
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.