Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001194 | ... | ... | 13.36 | 0 | 13.36 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001197 | ... | ... | 13.11 | 0 | 13.11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001197 | ... | ... | 12.86 | 0 | 12.86 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001193 | ... | ... | 12.61 | 0 | 12.61 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001187 | ... | ... | 12.36 | 0 | 12.36 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001177 | ... | ... | 12.11 | 0 | 12.11 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001166 | ... | ... | 11.86 | 0 | 11.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001153 | ... | ... | 11.61 | 0 | 11.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001138 | ... | ... | 11.36 | 0 | 11.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001122 | ... | ... | 11.11 | 0 | 11.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001105 | ... | ... | 10.86 | 0 | 10.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001087 | ... | ... | 10.61 | 0 | 10.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001068 | ... | ... | 10.36 | 0 | 10.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001048 | ... | ... | 10.11 | 0 | 10.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001027 | ... | ... | 9.86 | 0 | 9.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001006 | ... | ... | 9.61 | 0 | 9.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000984 | ... | ... | 9.36 | 0 | 9.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000961 | ... | ... | 9.11 | 0 | 9.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000938 | ... | ... | 8.86 | 0 | 8.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000915 | ... | ... | 8.61 | 0 | 8.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000891 | ... | ... | 8.36 | 0 | 8.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000867 | ... | ... | 8.11 | 0 | 8.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000842 | ... | ... | 7.86 | 0 | 7.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000818 | ... | ... | 7.61 | 0 | 7.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000793 | ... | ... | 7.36 | 0 | 7.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000767 | ... | ... | 7.11 | 0 | 7.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000742 | ... | ... | 6.86 | 0 | 6.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000716 | ... | ... | 6.61 | 0 | 6.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.00069 | ... | ... | 6.36 | 0 | 6.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000664 | ... | ... | 6.11 | 0 | 6.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000638 | ... | ... | 5.86 | 0 | 5.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000611 | ... | ... | 5.61 | 0 | 5.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000585 | ... | ... | 5.36 | 0 | 5.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000558 | ... | ... | 5.11 | 0 | 5.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000531 | ... | ... | 4.86 | 0 | 4.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000504 | ... | ... | 4.61 | 0 | 4.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000477 | ... | ... | 4.36 | 0 | 4.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.00045 | ... | ... | 4.11 | 0 | 4.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000423 | ... | ... | 3.86 | 0 | 3.86 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000396 | ... | ... | 3.61 | 0 | 3.61 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000369 | ... | ... | 3.36 | 0 | 3.36 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000342 | ... | ... | 3.11 | 0 | 3.11 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000314 | ... | ... | 2.86 | 0 | 2.86 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000287 | ... | ... | 2.61 | 0 | 2.61 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.000341 | ... | ... | 2.37 | 0 | 2.37 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000273 |
| -0.000389 | ... | ... | 2.13 | 0 | 2.13 | 1425 | 0.04 | 0 | 0.04 | ... | ... | -0.000446 |
| -0.000497 | ... | ... | 1.90 | 0 | 1.90 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.000578 |
| -0.000696 | ... | ... | 1.69 | 0 | 1.69 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000793 |
| -0.000845 | ... | ... | 1.48 | 0 | 1.48 | 1500 | 0.14 | 0 | 0.14 | ... | ... | -0.000948 |
| -0.00103 | ... | ... | 1.29 | 0 | 1.29 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.00113 |
| -0.00125 | ... | ... | 1.13 | 0 | 1.13 | 1550 | 0.28 | 0 | 0.28 | ... | ... | -0.001309 |
| -0.001472 | ... | ... | 1 | 0 | 1 | 1575 | 0.39 | -0.01 | 0.40 | ... | ... | -0.001495 |
| -0.001633 | ... | ... | 0.89 | -0.01 | 0.88 | 1600 | 0.53 | 0 | 0.53 | ... | ... | -0.001674 |
| -0.00179 | ... | ... | 0.79 | 0 | 0.79 | 1625 | 0.68 | 0 | 0.68 | ... | ... | -0.001795 |
| -0.001878 | ... | ... | 0.70 | 0 | 0.70 | 1650 | 0.84 | 0 | 0.84 | ... | ... | -0.001872 |
| -0.001904 | ... | ... | 0.61 | 0 | 0.61 | 1675 | 1 | 0 | 1 | ... | ... | -0.001887 |
| -0.001899 | ... | ... | 0.53 | 0 | 0.53 | 1700 | 1.16 | 0 | 1.16 | ... | ... | -0.001847 |
| -0.001842 | ... | ... | 0.45 | 0 | 0.45 | 1725 | 1.33 | 0 | 1.33 | ... | ... | -0.00178 |
| -0.001794 | ... | ... | 0.39 | 0 | 0.39 | 1750 | 1.51 | 0 | 1.51 | ... | ... | -0.001695 |
| -0.001704 | ... | ... | 0.33 | 0 | 0.33 | 1775 | 1.70 | 0 | 1.70 | ... | ... | -0.001598 |
| -0.001608 | ... | ... | 0.28 | 0 | 0.28 | 1800 | 1.89 | -0.01 | 1.90 | ... | ... | -0.00146 |
| -0.001474 | ... | ... | 0.24 | -0.01 | 0.23 | 1825 | 2.10 | 0 | 2.10 | ... | ... | -0.001365 |
| -0.001395 | ... | ... | 0.20 | 0 | 0.20 | 1850 | 2.31 | 0 | 2.31 | ... | ... | -0.001242 |
| -0.001292 | ... | ... | 0.17 | 0 | 0.17 | 1875 | 2.53 | 0 | 2.53 | ... | ... | -0.001143 |
| -0.001222 | ... | ... | 0.15 | 0 | 0.15 | 1900 | 2.76 | 0 | 2.76 | ... | ... | -0.001079 |
| -0.001136 | ... | ... | 0.14 | -0.01 | 0.13 | 1925 | 2.99 | 0 | 2.99 | ... | ... | -0.001004 |
| -0.001164 | ... | ... | 0.13 | 0 | 0.13 | 1950 | 3.23 | 0 | 3.23 | ... | ... | -0.000979 |
| -0.001125 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.47 | 0 | 3.47 | ... | ... | -0.00095 |
| -0.001079 | ... | ... | 0.11 | 0 | 0.11 | 2000 | 3.71 | 0 | 3.71 | ... | ... | -0.000917 |
| -0.001099 | ... | ... | 0.11 | 0 | 0.11 | 2025 | 3.96 | 0 | 3.96 | ... | ... | -0.000947 |
| -0.001044 | ... | ... | 0.10 | 0 | 0.10 | 2050 | 4.20 | 0 | 4.20 | ... | ... | -0.00091 |
| -0.000982 | ... | ... | 0.09 | 0 | 0.09 | 2075 | 4.44 | 0 | 4.44 | ... | ... | -0.000868 |
| -0.000914 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 4.68 | 0 | 4.68 | ... | ... | -0.000824 |
| -0.000839 | ... | ... | 0.07 | 0 | 0.07 | 2125 | 4.92 | 0 | 4.92 | ... | ... | -0.000777 |
| -0.00085 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 5.16 | 0 | 5.16 | ... | ... | -0.000727 |
| -0.000766 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 5.41 | 0 | 5.41 | ... | ... | -0.000754 |
| -0.000775 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 5.65 | 0 | 5.65 | ... | ... | -0.000701 |
| -0.000682 | ... | ... | 0.06 | -0.01 | 0.05 | 2225 | 5.90 | 0 | 5.90 | ... | ... | -0.000728 |
| -0.000688 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.15 | 0 | 6.15 | ... | ... | -0.000755 |
| -0.000695 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 6.40 | 0 | 6.40 | ... | ... | -0.000782 |
| -0.000701 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 6.65 | 0 | 6.65 | ... | ... | -0.000809 |
| -0.000595 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 6.89 | 0 | 6.89 | ... | ... | -0.000753 |
| -0.00048 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 7.14 | 0 | 7.14 | ... | ... | -0.00078 |
| -0.000483 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 7.39 | 0 | 7.39 | ... | ... | -0.000807 |
| -0.000353 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.64 | 0 | 7.64 | ... | ... | -0.000834 |
| -0.000355 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.89 | 0 | 7.89 | ... | ... | -0.000861 |
| -0.000357 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.14 | 0 | 8.14 | ... | ... | -0.000888 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.39 | 0 | 8.39 | ... | ... | -0.000914 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.64 | 0 | 8.64 | ... | ... | -0.000941 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.89 | 0 | 8.89 | ... | ... | -0.000968 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.14 | 0 | 9.14 | ... | ... | -0.000994 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.39 | 0 | 9.39 | ... | ... | -0.001021 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.64 | 0 | 9.64 | ... | ... | -0.001048 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.89 | 0 | 9.89 | ... | ... | -0.001074 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.14 | 0 | 10.14 | ... | ... | -0.001101 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.39 | 0 | 10.39 | ... | ... | -0.001127 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.64 | 0 | 10.64 | ... | ... | -0.001154 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.89 | 0 | 10.89 | ... | ... | -0.00118 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.14 | 0 | 11.14 | ... | ... | -0.001206 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.39 | 0 | 11.39 | ... | ... | -0.001233 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.64 | 0 | 11.64 | ... | ... | -0.001259 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.89 | 0 | 11.89 | ... | ... | -0.001285 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.14 | 0 | 12.14 | ... | ... | -0.001311 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.39 | 0 | 12.39 | ... | ... | -0.001338 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.64 | 0 | 12.64 | ... | ... | -0.001364 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.89 | 0 | 12.89 | ... | ... | -0.00139 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.14 | 0 | 13.14 | ... | ... | -0.001416 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.39 | 0 | 13.39 | ... | ... | -0.001442 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.64 | 0 | 13.64 | ... | ... | -0.001468 |
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.