Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00193 | ... | ... | 15.75 | 0 | 15.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001919 | ... | ... | 15.50 | 0 | 15.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001905 | ... | ... | 15.25 | 0 | 15.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.00189 | ... | ... | 15 | 0 | 15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001873 | ... | ... | 14.75 | 0 | 14.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001854 | ... | ... | 14.50 | 0 | 14.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001834 | ... | ... | 14.25 | 0 | 14.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001813 | ... | ... | 14 | 0 | 14 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.00179 | ... | ... | 13.75 | 0 | 13.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001767 | ... | ... | 13.50 | 0 | 13.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001742 | ... | ... | 13.25 | 0 | 13.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001717 | ... | ... | 13 | 0 | 13 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001691 | ... | ... | 12.75 | 0 | 12.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001665 | ... | ... | 12.50 | 0 | 12.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001637 | ... | ... | 12.25 | 0 | 12.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001609 | ... | ... | 12 | 0 | 12 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001581 | ... | ... | 11.75 | 0 | 11.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001552 | ... | ... | 11.50 | 0 | 11.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001523 | ... | ... | 11.25 | 0 | 11.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001493 | ... | ... | 11 | 0 | 11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.001462 | ... | ... | 10.75 | 0 | 10.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.001432 | ... | ... | 10.50 | 0 | 10.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.001401 | ... | ... | 10.25 | 0 | 10.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.001369 | ... | ... | 10 | 0 | 10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.001338 | ... | ... | 9.75 | 0 | 9.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.001306 | ... | ... | 9.50 | 0 | 9.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.001274 | ... | ... | 9.25 | 0 | 9.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.001241 | ... | ... | 9 | 0 | 9 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.001209 | ... | ... | 8.75 | 0 | 8.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.001176 | ... | ... | 8.50 | 0 | 8.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.001143 | ... | ... | 8.25 | 0 | 8.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.00111 | ... | ... | 8 | 0 | 8 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.001076 | ... | ... | 7.75 | 0 | 7.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001043 | ... | ... | 7.50 | 0 | 7.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.001009 | ... | ... | 7.25 | 0 | 7.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000975 | ... | ... | 7 | 0 | 7 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.000941 | ... | ... | 6.75 | 0 | 6.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000907 | ... | ... | 6.50 | 0 | 6.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.000873 | ... | ... | 6.25 | 0 | 6.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.000839 | ... | ... | 6 | 0 | 6 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000804 | ... | ... | 5.75 | 0 | 5.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.00077 | ... | ... | 5.50 | 0 | 5.50 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000235 |
| -0.000735 | ... | ... | 5.25 | 0 | 5.25 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000233 |
| -0.000701 | ... | ... | 5 | 0 | 5 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
| -0.000666 | ... | ... | 4.75 | 0 | 4.75 | 1625 | 0.02 | 0 | 0.02 | ... | ... | -0.000396 |
| -0.000631 | ... | ... | 4.50 | 0 | 4.50 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.000392 |
| -0.000597 | ... | ... | 4.25 | 0 | 4.25 | 1675 | 0.03 | 0 | 0.03 | ... | ... | -0.00053 |
| -0.000662 | ... | ... | 4.01 | 0 | 4.01 | 1700 | 0.04 | 0 | 0.04 | ... | ... | -0.00065 |
| -0.000723 | ... | ... | 3.77 | 0 | 3.77 | 1725 | 0.05 | 0 | 0.05 | ... | ... | -0.000757 |
| -0.00078 | ... | ... | 3.53 | 0 | 3.53 | 1750 | 0.06 | 0 | 0.06 | ... | ... | -0.000851 |
| -0.000917 | ... | ... | 3.30 | 0 | 3.30 | 1775 | 0.08 | 0 | 0.08 | ... | ... | -0.001029 |
| -0.00104 | ... | ... | 3.07 | 0 | 3.07 | 1800 | 0.10 | 0 | 0.10 | ... | ... | -0.001181 |
| -0.001148 | ... | ... | 2.84 | 0 | 2.84 | 1825 | 0.12 | 0 | 0.12 | ... | ... | -0.00131 |
| -0.001242 | ... | ... | 2.61 | 0 | 2.61 | 1850 | 0.14 | 0 | 0.14 | ... | ... | -0.001418 |
| -0.001384 | ... | ... | 2.39 | 0 | 2.39 | 1875 | 0.16 | -0.01 | 0.17 | ... | ... | -0.001506 |
| -0.0015 | ... | ... | 2.18 | -0.01 | 2.17 | 1900 | 0.20 | 0 | 0.20 | ... | ... | -0.00169 |
| -0.001694 | ... | ... | 1.97 | 0 | 1.97 | 1925 | 0.24 | -0.01 | 0.25 | ... | ... | -0.001832 |
| -0.001844 | ... | ... | 1.78 | -0.01 | 1.77 | 1950 | 0.29 | -0.01 | 0.30 | ... | ... | -0.001981 |
| -0.002033 | ... | ... | 1.60 | -0.01 | 1.59 | 1975 | 0.36 | -0.01 | 0.37 | ... | ... | -0.002164 |
| -0.002238 | ... | ... | 1.43 | 0 | 1.43 | 2000 | 0.44 | -0.01 | 0.45 | ... | ... | -0.002321 |
| -0.002409 | ... | ... | 1.28 | 0 | 1.28 | 2025 | 0.54 | 0 | 0.54 | ... | ... | -0.002481 |
| -0.002542 | ... | ... | 1.14 | 0 | 1.14 | 2050 | 0.65 | 0 | 0.65 | ... | ... | -0.002601 |
| -0.002637 | ... | ... | 1.02 | -0.01 | 1.01 | 2075 | 0.77 | 0 | 0.77 | ... | ... | -0.002682 |
| -0.002724 | ... | ... | 0.90 | 0 | 0.90 | 2100 | 0.90 | 0 | 0.90 | ... | ... | -0.002724 |
| -0.002774 | ... | ... | 0.79 | 0.01 | 0.80 | 2125 | 1.04 | 0 | 1.04 | ... | ... | -0.002729 |
| -0.00276 | ... | ... | 0.70 | 0 | 0.70 | 2150 | 1.19 | 0 | 1.19 | ... | ... | -0.002701 |
| -0.00275 | ... | ... | 0.61 | 0.01 | 0.62 | 2175 | 1.36 | 0.01 | 1.35 | ... | ... | -0.002677 |
| -0.002684 | ... | ... | 0.53 | 0.01 | 0.54 | 2200 | 1.52 | 0 | 1.52 | ... | ... | -0.002564 |
| -0.002599 | ... | ... | 0.46 | 0.01 | 0.47 | 2225 | 1.70 | 0.01 | 1.69 | ... | ... | -0.002468 |
| -0.002463 | ... | ... | 0.40 | 0 | 0.40 | 2250 | 1.88 | 0 | 1.88 | ... | ... | -0.002324 |
| -0.002364 | ... | ... | 0.34 | 0.01 | 0.35 | 2275 | 2.07 | 0 | 2.07 | ... | ... | -0.002174 |
| -0.002174 | ... | ... | 0.29 | 0 | 0.29 | 2300 | 2.27 | 0.01 | 2.26 | ... | ... | -0.00203 |
| -0.002043 | ... | ... | 0.25 | 0 | 0.25 | 2325 | 2.47 | 0 | 2.47 | ... | ... | -0.001848 |
| -0.001876 | ... | ... | 0.21 | 0 | 0.21 | 2350 | 2.68 | 0.01 | 2.67 | ... | ... | -0.001686 |
| -0.001671 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 2.89 | 0 | 2.89 | ... | ... | -0.001493 |
| -0.001499 | ... | ... | 0.14 | 0 | 0.14 | 2400 | 3.11 | 0 | 3.11 | ... | ... | -0.001338 |
| -0.001294 | ... | ... | 0.11 | 0 | 0.11 | 2425 | 3.33 | 0 | 3.33 | ... | ... | -0.001159 |
| -0.001144 | ... | ... | 0.09 | 0 | 0.09 | 2450 | 3.55 | 0 | 3.55 | ... | ... | -0.000956 |
| -0.000971 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 3.78 | 0 | 3.78 | ... | ... | -0.000817 |
| -0.000769 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 4.02 | 0 | 4.02 | ... | ... | -0.000759 |
| -0.00066 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 4.26 | 0 | 4.26 | ... | ... | -0.000698 |
| -0.000537 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 4.50 | 0 | 4.50 | ... | ... | -0.000632 |
| -0.000396 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 4.75 | 0 | 4.75 | ... | ... | -0.000667 |
| -0.000401 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 5 | 0 | 5 | ... | ... | -0.000702 |
| -0.000233 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.25 | 0 | 5.25 | ... | ... | -0.000737 |
| -0.000235 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.50 | 0 | 5.50 | ... | ... | -0.000772 |
| -0.000237 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.75 | 0 | 5.75 | ... | ... | -0.000807 |
| -0.000239 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6 | 0 | 6 | ... | ... | -0.000841 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.25 | 0 | 6.25 | ... | ... | -0.000876 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.50 | 0 | 6.50 | ... | ... | -0.000911 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.75 | 0 | 6.75 | ... | ... | -0.000946 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7 | 0 | 7 | ... | ... | -0.00098 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.25 | 0 | 7.25 | ... | ... | -0.001015 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.50 | 0 | 7.50 | ... | ... | -0.00105 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.75 | 0 | 7.75 | ... | ... | -0.001084 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8 | 0 | 8 | ... | ... | -0.001119 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.25 | 0 | 8.25 | ... | ... | -0.001153 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.50 | 0 | 8.50 | ... | ... | -0.001188 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.75 | 0 | 8.75 | ... | ... | -0.001222 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9 | 0 | 9 | ... | ... | -0.001257 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.25 | 0 | 9.25 | ... | ... | -0.001291 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.50 | 0 | 9.50 | ... | ... | -0.001326 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.75 | 0 | 9.75 | ... | ... | -0.00136 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10 | 0 | 10 | ... | ... | -0.001394 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.25 | 0 | 10.25 | ... | ... | -0.001429 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.50 | 0 | 10.50 | ... | ... | -0.001463 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.75 | 0 | 10.75 | ... | ... | -0.001497 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11 | 0 | 11 | ... | ... | -0.001531 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.25 | 0 | 11.25 | ... | ... | -0.001565 |
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.