Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000885 | ... | ... | 17 | 0 | 17 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000928 | ... | ... | 16.75 | 0 | 16.75 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000962 | ... | ... | 16.50 | 0 | 16.50 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000988 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001008 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001023 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001035 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001042 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001046 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001048 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001048 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001045 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001041 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001035 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001027 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001018 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001009 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000998 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000986 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000973 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.00096 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000946 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000931 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000916 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.0009 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000884 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000867 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00085 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000832 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000814 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000796 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000778 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000759 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00074 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00072 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000701 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000681 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000661 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000641 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000621 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000601 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00058 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.00056 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000539 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000518 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000497 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000476 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000455 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000434 | ... | ... | 5 | 0 | 5 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000412 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000196 |
| -0.000391 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.000266 |
| -0.000369 | ... | ... | 4.25 | 0 | 4.25 | 1550 | 0.04 | 0 | 0.04 | ... | ... | -0.000326 |
| -0.000348 | ... | ... | 4 | 0 | 4 | 1575 | 0.05 | 0 | 0.05 | ... | ... | -0.00038 |
| -0.000369 | ... | ... | 3.76 | 0 | 3.76 | 1600 | 0.06 | 0 | 0.06 | ... | ... | -0.000428 |
| -0.000428 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.08 | 0 | 0.08 | ... | ... | -0.000519 |
| -0.000483 | ... | ... | 3.30 | 0 | 3.30 | 1650 | 0.11 | 0 | 0.11 | ... | ... | -0.000638 |
| -0.000567 | ... | ... | 3.08 | 0 | 3.08 | 1675 | 0.14 | 0 | 0.14 | ... | ... | -0.000739 |
| -0.000673 | ... | ... | 2.87 | 0 | 2.87 | 1700 | 0.17 | 0 | 0.17 | ... | ... | -0.000823 |
| -0.000794 | ... | ... | 2.67 | 0 | 2.67 | 1725 | 0.22 | 0 | 0.22 | ... | ... | -0.000953 |
| -0.000896 | ... | ... | 2.47 | 0 | 2.47 | 1750 | 0.27 | 0 | 0.27 | ... | ... | -0.001058 |
| -0.001027 | ... | ... | 2.29 | 0 | 2.29 | 1775 | 0.33 | 0 | 0.33 | ... | ... | -0.001165 |
| -0.001156 | ... | ... | 2.12 | 0 | 2.12 | 1800 | 0.41 | 0 | 0.41 | ... | ... | -0.001291 |
| -0.001258 | ... | ... | 1.96 | -0.01 | 1.95 | 1825 | 0.49 | 0 | 0.49 | ... | ... | -0.001387 |
| -0.001372 | ... | ... | 1.80 | 0 | 1.80 | 1850 | 0.58 | 0 | 0.58 | ... | ... | -0.001473 |
| -0.001458 | ... | ... | 1.65 | 0 | 1.65 | 1875 | 0.67 | 0 | 0.67 | ... | ... | -0.001533 |
| -0.001517 | ... | ... | 1.50 | 0 | 1.50 | 1900 | 0.77 | 0 | 0.77 | ... | ... | -0.001583 |
| -0.001552 | ... | ... | 1.35 | 0 | 1.35 | 1925 | 0.86 | 0 | 0.86 | ... | ... | -0.00159 |
| -0.001576 | ... | ... | 1.21 | 0 | 1.21 | 1950 | 0.97 | 0 | 0.97 | ... | ... | -0.001603 |
| -0.001588 | ... | ... | 1.08 | 0 | 1.08 | 1975 | 1.08 | 0 | 1.08 | ... | ... | -0.001588 |
| -0.001588 | ... | ... | 0.96 | 0 | 0.96 | 2000 | 1.21 | 0 | 1.21 | ... | ... | -0.001576 |
| -0.001591 | ... | ... | 0.86 | 0 | 0.86 | 2025 | 1.34 | 0 | 1.34 | ... | ... | -0.001537 |
| -0.001567 | ... | ... | 0.76 | 0 | 0.76 | 2050 | 1.49 | 0 | 1.49 | ... | ... | -0.001502 |
| -0.00155 | ... | ... | 0.68 | 0 | 0.68 | 2075 | 1.65 | 0 | 1.65 | ... | ... | -0.001458 |
| -0.001509 | ... | ... | 0.60 | 0 | 0.60 | 2100 | 1.82 | 0 | 1.82 | ... | ... | -0.001407 |
| -0.001463 | ... | ... | 0.53 | 0 | 0.53 | 2125 | 2 | 0 | 2 | ... | ... | -0.001353 |
| -0.001416 | ... | ... | 0.47 | 0 | 0.47 | 2150 | 2.18 | 0 | 2.18 | ... | ... | -0.00128 |
| -0.00137 | ... | ... | 0.42 | 0 | 0.42 | 2175 | 2.37 | 0 | 2.37 | ... | ... | -0.001208 |
| -0.001308 | ... | ... | 0.37 | 0 | 0.37 | 2200 | 2.57 | 0 | 2.57 | ... | ... | -0.001141 |
| -0.001228 | ... | ... | 0.32 | 0 | 0.32 | 2225 | 2.77 | 0 | 2.77 | ... | ... | -0.00106 |
| -0.001157 | ... | ... | 0.28 | 0 | 0.28 | 2250 | 2.98 | 0 | 2.98 | ... | ... | -0.000992 |
| -0.001102 | ... | ... | 0.25 | 0 | 0.25 | 2275 | 3.19 | 0 | 3.19 | ... | ... | -0.000912 |
| -0.001003 | ... | ... | 0.21 | 0 | 0.21 | 2300 | 3.40 | 0 | 3.40 | ... | ... | -0.000821 |
| -0.000922 | ... | ... | 0.19 | -0.01 | 0.18 | 2325 | 3.62 | 0 | 3.62 | ... | ... | -0.000752 |
| -0.000867 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 3.84 | 0 | 3.84 | ... | ... | -0.000674 |
| -0.000763 | ... | ... | 0.14 | -0.01 | 0.13 | 2375 | 4.07 | 0 | 4.07 | ... | ... | -0.000625 |
| -0.000689 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 4.30 | 0 | 4.30 | ... | ... | -0.000573 |
| -0.000653 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 4.53 | 0 | 4.53 | ... | ... | -0.000516 |
| -0.000563 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 4.77 | 0 | 4.77 | ... | ... | -0.000498 |
| -0.000517 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 5.01 | 0 | 5.01 | ... | ... | -0.000478 |
| -0.000467 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.25 | 0 | 5.25 | ... | ... | -0.000457 |
| -0.000411 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 5.50 | 0 | 5.50 | ... | ... | -0.000478 |
| -0.000351 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 5.75 | 0 | 5.75 | ... | ... | -0.0005 |
| -0.000283 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6 | 0 | 6 | ... | ... | -0.000521 |
| -0.000286 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 6.25 | 0 | 6.25 | ... | ... | -0.000542 |
| -0.00021 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.50 | 0 | 6.50 | ... | ... | -0.000564 |
| -0.000211 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | -0.000585 |
| -0.000213 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7 | 0 | 7 | ... | ... | -0.000607 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | -0.000628 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | -0.000649 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | -0.00067 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | -0.000692 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | -0.000713 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | -0.000734 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | -0.000755 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | -0.000776 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | -0.000797 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | -0.000818 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | -0.000839 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10 | 0 | 10 | ... | ... | -0.00086 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.25 | 0 | 10.25 | ... | ... | -0.000881 |
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.