Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000752 | ... | ... | 17.15 | 0 | 17.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.0008 | ... | ... | 16.90 | 0 | 16.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000838 | ... | ... | 16.65 | 0 | 16.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000869 | ... | ... | 16.40 | 0 | 16.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000893 | ... | ... | 16.15 | 0 | 16.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000911 | ... | ... | 15.90 | 0 | 15.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000926 | ... | ... | 15.65 | 0 | 15.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000936 | ... | ... | 15.40 | 0 | 15.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000943 | ... | ... | 15.15 | 0 | 15.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000948 | ... | ... | 14.90 | 0 | 14.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.00095 | ... | ... | 14.65 | 0 | 14.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.00095 | ... | ... | 14.40 | 0 | 14.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000948 | ... | ... | 14.15 | 0 | 14.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000944 | ... | ... | 13.90 | 0 | 13.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000939 | ... | ... | 13.65 | 0 | 13.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000933 | ... | ... | 13.40 | 0 | 13.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000925 | ... | ... | 13.15 | 0 | 13.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000917 | ... | ... | 12.90 | 0 | 12.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000907 | ... | ... | 12.65 | 0 | 12.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000897 | ... | ... | 12.40 | 0 | 12.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000885 | ... | ... | 12.15 | 0 | 12.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000873 | ... | ... | 11.90 | 0 | 11.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000861 | ... | ... | 11.65 | 0 | 11.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000847 | ... | ... | 11.40 | 0 | 11.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000833 | ... | ... | 11.15 | 0 | 11.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000819 | ... | ... | 10.90 | 0 | 10.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000804 | ... | ... | 10.65 | 0 | 10.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000789 | ... | ... | 10.40 | 0 | 10.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000773 | ... | ... | 10.15 | 0 | 10.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000757 | ... | ... | 9.90 | 0 | 9.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000741 | ... | ... | 9.65 | 0 | 9.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000724 | ... | ... | 9.40 | 0 | 9.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000707 | ... | ... | 9.15 | 0 | 9.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00069 | ... | ... | 8.90 | 0 | 8.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000673 | ... | ... | 8.65 | 0 | 8.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000655 | ... | ... | 8.40 | 0 | 8.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000637 | ... | ... | 8.15 | 0 | 8.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000619 | ... | ... | 7.90 | 0 | 7.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000601 | ... | ... | 7.65 | 0 | 7.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000583 | ... | ... | 7.40 | 0 | 7.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000564 | ... | ... | 7.15 | 0 | 7.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000545 | ... | ... | 6.90 | 0 | 6.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000526 | ... | ... | 6.65 | 0 | 6.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000507 | ... | ... | 6.40 | 0 | 6.40 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00006 |
| -0.000488 | ... | ... | 6.15 | 0 | 6.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000469 | ... | ... | 5.90 | 0 | 5.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.00045 | ... | ... | 5.65 | 0 | 5.65 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000103 |
| -0.00043 | ... | ... | 5.40 | 0 | 5.40 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.000178 |
| -0.000411 | ... | ... | 5.15 | 0 | 5.15 | 1475 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000176 |
| -0.000391 | ... | ... | 4.90 | 0 | 4.90 | 1500 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000239 |
| -0.000372 | ... | ... | 4.65 | 0 | 4.65 | 1525 | 0.04 | -0.02 | 0.06 | ... | ... | -0.000294 |
| -0.000352 | ... | ... | 4.41 | -0.01 | 4.40 | 1550 | 0.05 | -0.02 | 0.07 | ... | ... | -0.000343 |
| -0.000368 | ... | ... | 4.18 | -0.02 | 4.16 | 1575 | 0.07 | -0.02 | 0.09 | ... | ... | -0.000434 |
| -0.000418 | ... | ... | 3.94 | -0.01 | 3.93 | 1600 | 0.09 | -0.02 | 0.11 | ... | ... | -0.000513 |
| -0.000464 | ... | ... | 3.72 | -0.02 | 3.70 | 1625 | 0.11 | -0.03 | 0.14 | ... | ... | -0.000581 |
| -0.000537 | ... | ... | 3.50 | -0.02 | 3.48 | 1650 | 0.14 | -0.03 | 0.17 | ... | ... | -0.000675 |
| -0.000602 | ... | ... | 3.29 | -0.03 | 3.26 | 1675 | 0.18 | -0.03 | 0.21 | ... | ... | -0.000786 |
| -0.000713 | ... | ... | 3.09 | -0.03 | 3.06 | 1700 | 0.22 | -0.04 | 0.26 | ... | ... | -0.000879 |
| -0.000833 | ... | ... | 2.90 | -0.03 | 2.87 | 1725 | ... | ... | 0.28 | 0.10 | ... | -0.001006 |
| -0.000935 | ... | ... | 2.71 | -0.03 | 2.68 | 1750 | 0.34 | -0.03 | 0.37 | ... | ... | -0.00111 |
| -0.001061 | ... | ... | 2.54 | -0.03 | 2.51 | 1775 | 0.41 | -0.03 | 0.44 | ... | ... | -0.001213 |
| -0.001166 | ... | ... | 2.36 | -0.02 | 2.34 | 1800 | 0.48 | -0.03 | 0.51 | ... | ... | -0.001296 |
| -0.001251 | ... | ... | 2.20 | -0.03 | 2.17 | 1825 | 0.56 | -0.03 | 0.59 | ... | ... | -0.001375 |
| -0.001333 | ... | ... | 2.04 | -0.03 | 2.01 | 1850 | 0.65 | -0.03 | 0.68 | ... | ... | -0.00145 |
| -0.001411 | ... | ... | 1.89 | -0.03 | 1.86 | 1875 | 0.74 | -0.03 | 0.77 | ... | ... | -0.001503 |
| -0.001468 | ... | ... | 1.74 | -0.03 | 1.71 | 1900 | 0.84 | -0.02 | 0.86 | ... | ... | -0.001549 |
| -0.001518 | ... | ... | 1.60 | -0.03 | 1.57 | 1925 | 0.94 | -0.03 | 0.97 | ... | ... | -0.001575 |
| -0.001561 | ... | ... | 1.46 | -0.02 | 1.44 | 1950 | 1.05 | -0.02 | 1.07 | ... | ... | -0.001593 |
| -0.001584 | ... | ... | 1.33 | -0.02 | 1.31 | 1975 | 1.16 | -0.03 | 1.19 | ... | ... | -0.001591 |
| -0.001598 | ... | ... | 1.21 | -0.02 | 1.19 | 2000 | 1.29 | -0.02 | 1.31 | ... | ... | -0.001593 |
| -0.001592 | ... | ... | 1.10 | -0.03 | 1.07 | 2025 | 1.41 | -0.03 | 1.44 | ... | ... | -0.001562 |
| -0.001591 | ... | ... | 0.99 | -0.02 | 0.97 | 2050 | 1.55 | -0.02 | 1.57 | ... | ... | -0.001537 |
| -0.001556 | ... | ... | 0.89 | -0.03 | 0.86 | 2075 | 1.69 | -0.02 | 1.71 | ... | ... | -0.001491 |
| -0.001529 | ... | ... | 0.79 | -0.02 | 0.77 | 2100 | 1.84 | -0.02 | 1.86 | ... | ... | -0.001439 |
| -0.001481 | ... | ... | 0.71 | -0.03 | 0.68 | 2125 | 2 | -0.02 | 2.02 | ... | ... | -0.001381 |
| -0.001429 | ... | ... | 0.63 | -0.03 | 0.60 | 2150 | 2.16 | -0.03 | 2.19 | ... | ... | -0.001305 |
| -0.001374 | ... | ... | 0.56 | -0.03 | 0.53 | 2175 | 2.33 | -0.03 | 2.36 | ... | ... | -0.001227 |
| -0.001301 | ... | ... | 0.50 | -0.04 | 0.46 | 2200 | 2.51 | -0.03 | 2.54 | ... | ... | -0.001149 |
| -0.001229 | 0.15 | ... | 0.40 | ... | ... | 2225 | 2.69 | -0.04 | 2.73 | ... | ... | -0.001054 |
| -0.00114 | ... | ... | 0.39 | -0.05 | 0.34 | 2250 | 2.88 | -0.05 | 2.93 | ... | ... | -0.000963 |
| -0.001079 | ... | ... | 0.35 | -0.05 | 0.30 | 2275 | 3.08 | -0.05 | 3.13 | ... | ... | -0.00088 |
| -0.001007 | ... | ... | 0.31 | -0.05 | 0.26 | 2300 | 3.29 | -0.05 | 3.34 | ... | ... | -0.000811 |
| -0.000949 | ... | ... | 0.28 | -0.05 | 0.23 | 2325 | 3.51 | -0.04 | 3.55 | ... | ... | -0.000759 |
| -0.000881 | ... | ... | 0.25 | -0.05 | 0.20 | 2350 | 3.73 | -0.04 | 3.77 | ... | ... | -0.0007 |
| -0.000836 | ... | ... | 0.22 | -0.04 | 0.18 | 2375 | 3.95 | -0.04 | 3.99 | ... | ... | -0.000636 |
| -0.000784 | ... | ... | 0.20 | -0.04 | 0.16 | 2400 | 4.18 | -0.03 | 4.21 | ... | ... | -0.000597 |
| -0.000762 | ... | ... | 0.17 | -0.02 | 0.15 | 2425 | 4.42 | -0.02 | 4.44 | ... | ... | -0.000586 |
| -0.0007 | ... | ... | 0.16 | -0.03 | 0.13 | 2450 | 4.65 | -0.02 | 4.67 | ... | ... | -0.000542 |
| -0.00067 | ... | ... | 0.14 | -0.02 | 0.12 | 2475 | 4.89 | -0.02 | 4.91 | ... | ... | -0.000529 |
| -0.000595 | ... | ... | 0.12 | -0.02 | 0.10 | 2500 | 5.13 | -0.01 | 5.14 | ... | ... | -0.000515 |
| -0.000558 | ... | ... | 0.11 | -0.02 | 0.09 | 2525 | 5.37 | -0.01 | 5.38 | ... | ... | -0.0005 |
| -0.000518 | ... | ... | 0.09 | -0.01 | 0.08 | 2550 | 5.61 | -0.01 | 5.62 | ... | ... | -0.000484 |
| -0.000474 | ... | ... | 0.08 | -0.01 | 0.07 | 2575 | 5.85 | -0.01 | 5.86 | ... | ... | -0.000468 |
| -0.000427 | ... | ... | 0.07 | -0.01 | 0.06 | 2600 | 6.10 | 0 | 6.10 | ... | ... | -0.000488 |
| -0.000375 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 6.35 | 0 | 6.35 | ... | ... | -0.000508 |
| -0.000319 | ... | ... | 0.05 | -0.01 | 0.04 | 2650 | 6.60 | 0 | 6.60 | ... | ... | -0.000527 |
| -0.000322 | ... | ... | 0.05 | -0.01 | 0.04 | 2675 | 6.85 | 0 | 6.85 | ... | ... | -0.000547 |
| -0.000259 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 7.10 | 0 | 7.10 | ... | ... | -0.000566 |
| -0.000261 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.35 | 0 | 7.35 | ... | ... | -0.000586 |
| -0.000191 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 7.60 | 0 | 7.60 | ... | ... | -0.000606 |
| -0.000192 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 7.85 | 0 | 7.85 | ... | ... | -0.000625 |
| -0.000193 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.10 | 0 | 8.10 | ... | ... | -0.000645 |
| -0.000111 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 8.35 | 0 | 8.35 | ... | ... | -0.000664 |
| -0.000112 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 8.60 | 0 | 8.60 | ... | ... | -0.000683 |
| -0.000112 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.85 | 0 | 8.85 | ... | ... | -0.000703 |
| -0.000113 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.10 | 0 | 9.10 | ... | ... | -0.000722 |
| -0.000113 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.35 | 0 | 9.35 | ... | ... | -0.000742 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.60 | 0 | 9.60 | ... | ... | -0.000761 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.85 | 0 | 9.85 | ... | ... | -0.00078 |
| -0.000065 | ... | ... | 0.01 | -0.01 | 0.01 | 3000 | 10.10 | 0 | 10.10 | ... | ... | -0.000799 |
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.