Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001673 | ... | ... | 15.40 | 0 | 15.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001664 | ... | ... | 15.15 | 0 | 15.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001652 | ... | ... | 14.90 | 0 | 14.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001639 | ... | ... | 14.65 | 0 | 14.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001624 | ... | ... | 14.40 | 0 | 14.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001608 | ... | ... | 14.15 | 0 | 14.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001591 | ... | ... | 13.90 | 0 | 13.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001572 | ... | ... | 13.65 | 0 | 13.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001552 | ... | ... | 13.40 | 0 | 13.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001532 | ... | ... | 13.15 | 0 | 13.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001511 | ... | ... | 12.90 | 0 | 12.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001488 | ... | ... | 12.65 | 0 | 12.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001465 | ... | ... | 12.40 | 0 | 12.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001442 | ... | ... | 12.15 | 0 | 12.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001418 | ... | ... | 11.90 | 0 | 11.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001393 | ... | ... | 11.65 | 0 | 11.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001368 | ... | ... | 11.40 | 0 | 11.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001342 | ... | ... | 11.15 | 0 | 11.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001316 | ... | ... | 10.90 | 0 | 10.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001289 | ... | ... | 10.65 | 0 | 10.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001263 | ... | ... | 10.40 | 0 | 10.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001235 | ... | ... | 10.15 | 0 | 10.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001208 | ... | ... | 9.90 | 0 | 9.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.00118 | ... | ... | 9.65 | 0 | 9.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001152 | ... | ... | 9.40 | 0 | 9.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001123 | ... | ... | 9.15 | 0 | 9.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001094 | ... | ... | 8.90 | 0 | 8.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001066 | ... | ... | 8.65 | 0 | 8.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001036 | ... | ... | 8.40 | 0 | 8.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.001007 | ... | ... | 8.15 | 0 | 8.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000978 | ... | ... | 7.90 | 0 | 7.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000948 | ... | ... | 7.65 | 0 | 7.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000918 | ... | ... | 7.40 | 0 | 7.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000888 | ... | ... | 7.15 | 0 | 7.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000858 | ... | ... | 6.90 | 0 | 6.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000828 | ... | ... | 6.65 | 0 | 6.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000798 | ... | ... | 6.40 | 0 | 6.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000767 | ... | ... | 6.15 | 0 | 6.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000737 | ... | ... | 5.90 | 0 | 5.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000706 | ... | ... | 5.65 | 0 | 5.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000675 | ... | ... | 5.40 | 0 | 5.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000644 | ... | ... | 5.15 | 0 | 5.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000614 | ... | ... | 4.90 | 0 | 4.90 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000583 | ... | ... | 4.65 | 0 | 4.65 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.000552 | ... | ... | 4.40 | 0 | 4.40 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.00052 | ... | ... | 4.15 | 0 | 4.15 | 1675 | 0.02 | 0 | 0.02 | ... | ... | -0.000315 |
| -0.000489 | ... | ... | 3.90 | 0 | 3.90 | 1700 | 0.03 | 0 | 0.03 | ... | ... | -0.000425 |
| -0.000536 | ... | ... | 3.66 | 0 | 3.66 | 1725 | 0.04 | 0 | 0.04 | ... | ... | -0.00052 |
| -0.000579 | ... | ... | 3.42 | 0 | 3.42 | 1750 | 0.06 | 0 | 0.06 | ... | ... | -0.00069 |
| -0.000688 | ... | ... | 3.19 | 0 | 3.19 | 1775 | 0.08 | 0 | 0.08 | ... | ... | -0.000834 |
| -0.000785 | ... | ... | 2.96 | 0 | 2.96 | 1800 | 0.10 | 0 | 0.10 | ... | ... | -0.000956 |
| -0.00093 | ... | ... | 2.74 | 0 | 2.74 | 1825 | 0.12 | -0.01 | 0.13 | ... | ... | -0.001059 |
| -0.001054 | ... | ... | 2.52 | 0 | 2.52 | 1850 | 0.15 | 0 | 0.15 | ... | ... | -0.0012 |
| -0.001206 | ... | ... | 2.31 | 0 | 2.31 | 1875 | 0.19 | 0 | 0.19 | ... | ... | -0.001364 |
| -0.001331 | ... | ... | 2.11 | -0.01 | 2.10 | 1900 | 0.23 | 0 | 0.23 | ... | ... | -0.001492 |
| -0.001507 | ... | ... | 1.92 | -0.01 | 1.91 | 1925 | 0.29 | 0 | 0.29 | ... | ... | -0.001667 |
| -0.001676 | ... | ... | 1.74 | -0.01 | 1.73 | 1950 | ... | ... | 0.36 | ... | 0.44 | -0.001829 |
| -0.001862 | ... | ... | 1.57 | 0 | 1.57 | 1975 | 0.44 | 0 | 0.44 | ... | ... | -0.001973 |
| -0.001994 | ... | ... | 1.42 | -0.01 | 1.41 | 2000 | 0.53 | 0 | 0.53 | ... | ... | -0.002095 |
| -0.002129 | ... | ... | 1.27 | 0 | 1.27 | 2025 | 0.63 | 0 | 0.63 | ... | ... | -0.00219 |
| -0.002235 | ... | ... | 1.14 | 0 | 1.14 | 2050 | 0.74 | -0.01 | 0.75 | ... | ... | -0.002257 |
| -0.002288 | ... | ... | 1.01 | 0 | 1.01 | 2075 | 0.87 | 0 | 0.87 | ... | ... | -0.002321 |
| -0.002337 | ... | ... | 0.90 | 0 | 0.90 | 2100 | 1 | 0 | 1 | ... | ... | -0.002331 |
| -0.002335 | ... | ... | 0.79 | 0 | 0.79 | 2125 | 1.14 | 0 | 1.14 | ... | ... | -0.002315 |
| -0.002334 | ... | ... | 0.70 | 0 | 0.70 | 2150 | 1.29 | 0 | 1.29 | ... | ... | -0.002275 |
| -0.002285 | ... | ... | 0.61 | 0 | 0.61 | 2175 | 1.45 | 0 | 1.45 | ... | ... | -0.002214 |
| -0.002248 | ... | ... | 0.54 | 0 | 0.54 | 2200 | 1.62 | 0 | 1.62 | ... | ... | -0.002137 |
| -0.00217 | ... | ... | 0.48 | -0.01 | 0.47 | 2225 | 1.80 | 0 | 1.80 | ... | ... | -0.00205 |
| -0.00212 | ... | ... | 0.42 | 0 | 0.42 | 2250 | 1.99 | 0 | 1.99 | ... | ... | -0.001959 |
| -0.002039 | ... | ... | 0.37 | 0 | 0.37 | 2275 | 2.19 | 0 | 2.19 | ... | ... | -0.001871 |
| -0.001926 | ... | ... | 0.32 | 0 | 0.32 | 2300 | 2.39 | 0 | 2.39 | ... | ... | -0.001756 |
| -0.001781 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 2.59 | 0 | 2.59 | ... | ... | -0.001614 |
| -0.00165 | ... | ... | 0.23 | 0 | 0.23 | 2350 | 2.79 | 0 | 2.79 | ... | ... | -0.001442 |
| -0.00149 | ... | ... | 0.19 | 0 | 0.19 | 2375 | 3 | 0 | 3 | ... | ... | -0.00129 |
| -0.001357 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 3.22 | 0 | 3.22 | ... | ... | -0.001171 |
| -0.001201 | ... | ... | 0.13 | 0 | 0.13 | 2425 | 3.44 | 0 | 3.44 | ... | ... | -0.001035 |
| -0.001089 | ... | ... | 0.11 | 0 | 0.11 | 2450 | 3.67 | 0 | 3.67 | ... | ... | -0.000946 |
| -0.00096 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 3.90 | 0 | 3.90 | ... | ... | -0.000848 |
| -0.000896 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 4.14 | 0 | 4.14 | ... | ... | -0.000812 |
| -0.000825 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 4.38 | 0 | 4.38 | ... | ... | -0.000773 |
| -0.000746 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 4.62 | 0 | 4.62 | ... | ... | -0.000731 |
| -0.00066 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 4.86 | 0 | 4.86 | ... | ... | -0.000686 |
| -0.000563 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 5.10 | 0 | 5.10 | ... | ... | -0.00064 |
| -0.000457 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 5.35 | 0 | 5.35 | ... | ... | -0.000671 |
| -0.000461 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 5.60 | 0 | 5.60 | ... | ... | -0.000702 |
| -0.000339 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 5.85 | 0 | 5.85 | ... | ... | -0.000733 |
| -0.000342 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 6.10 | 0 | 6.10 | ... | ... | -0.000764 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.35 | 0 | 6.35 | ... | ... | -0.000795 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.60 | 0 | 6.60 | ... | ... | -0.000826 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.85 | 0 | 6.85 | ... | ... | -0.000857 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.10 | 0 | 7.10 | ... | ... | -0.000888 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.35 | 0 | 7.35 | ... | ... | -0.000919 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.60 | 0 | 7.60 | ... | ... | -0.00095 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.85 | 0 | 7.85 | ... | ... | -0.000981 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.10 | 0 | 8.10 | ... | ... | -0.001011 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.35 | 0 | 8.35 | ... | ... | -0.001042 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.60 | 0 | 8.60 | ... | ... | -0.001073 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.85 | 0 | 8.85 | ... | ... | -0.001104 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.10 | 0 | 9.10 | ... | ... | -0.001134 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.35 | 0 | 9.35 | ... | ... | -0.001165 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.60 | 0 | 9.60 | ... | ... | -0.001196 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.85 | 0 | 9.85 | ... | ... | -0.001226 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.10 | 0 | 10.10 | ... | ... | -0.001257 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.35 | 0 | 10.35 | ... | ... | -0.001287 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.60 | 0 | 10.60 | ... | ... | -0.001318 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.85 | 0 | 10.85 | ... | ... | -0.001348 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.10 | 0 | 11.10 | ... | ... | -0.001378 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.35 | 0 | 11.35 | ... | ... | -0.001409 |
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.