Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001241 | ... | ... | 13.15 | 0 | 13.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001259 | ... | ... | 12.90 | 0 | 12.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001269 | ... | ... | 12.65 | 0 | 12.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.001273 | ... | ... | 12.40 | 0 | 12.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.001272 | ... | ... | 12.15 | 0 | 12.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001266 | ... | ... | 11.90 | 0 | 11.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001258 | ... | ... | 11.65 | 0 | 11.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001247 | ... | ... | 11.40 | 0 | 11.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001233 | ... | ... | 11.15 | 0 | 11.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.001217 | ... | ... | 10.90 | 0 | 10.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.0012 | ... | ... | 10.65 | 0 | 10.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.001181 | ... | ... | 10.40 | 0 | 10.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.001161 | ... | ... | 10.15 | 0 | 10.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.00114 | ... | ... | 9.90 | 0 | 9.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.001118 | ... | ... | 9.65 | 0 | 9.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.001094 | ... | ... | 9.40 | 0 | 9.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.00107 | ... | ... | 9.15 | 0 | 9.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.001046 | ... | ... | 8.90 | 0 | 8.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.001021 | ... | ... | 8.65 | 0 | 8.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000995 | ... | ... | 8.40 | 0 | 8.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000968 | ... | ... | 8.15 | 0 | 8.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000942 | ... | ... | 7.90 | 0 | 7.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000133 |
| -0.000915 | ... | ... | 7.65 | 0 | 7.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.000887 | ... | ... | 7.40 | 0 | 7.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.000859 | ... | ... | 7.15 | 0 | 7.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.000831 | ... | ... | 6.90 | 0 | 6.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.000802 | ... | ... | 6.65 | 0 | 6.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000774 | ... | ... | 6.40 | 0 | 6.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000745 | ... | ... | 6.15 | 0 | 6.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.000716 | ... | ... | 5.90 | 0 | 5.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000686 | ... | ... | 5.65 | 0 | 5.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000657 | ... | ... | 5.40 | 0 | 5.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000627 | ... | ... | 5.15 | 0 | 5.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000598 | ... | ... | 4.90 | 0 | 4.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000568 | ... | ... | 4.65 | 0 | 4.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000538 | ... | ... | 4.40 | 0 | 4.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000508 | ... | ... | 4.15 | 0 | 4.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000477 | ... | ... | 3.90 | 0 | 3.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000447 | ... | ... | 3.65 | 0 | 3.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000417 | ... | ... | 3.40 | 0 | 3.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.000386 | ... | ... | 3.15 | 0 | 3.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.000356 | ... | ... | 2.90 | 0 | 2.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000335 |
| -0.000423 | ... | ... | 2.66 | 0 | 2.66 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000446 |
| -0.000483 | ... | ... | 2.42 | 0 | 2.42 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000539 |
| -0.000617 | ... | ... | 2.19 | 0 | 2.19 | 1325 | 0.06 | 0 | 0.06 | ... | ... | -0.000703 |
| -0.000797 | ... | ... | 1.97 | 0 | 1.97 | 1350 | 0.09 | 0 | 0.09 | ... | ... | -0.000904 |
| -0.001 | ... | ... | 1.76 | 0 | 1.76 | 1375 | 0.13 | 0 | 0.13 | ... | ... | -0.001118 |
| -0.001204 | ... | ... | 1.57 | -0.01 | 1.56 | 1400 | 0.18 | 0 | 0.18 | ... | ... | -0.001324 |
| -0.001437 | ... | ... | 1.38 | 0 | 1.38 | 1425 | 0.24 | -0.01 | 0.25 | ... | ... | -0.001509 |
| -0.001632 | ... | ... | 1.21 | 0 | 1.21 | 1450 | 0.32 | 0 | 0.32 | ... | ... | -0.0017 |
| -0.001816 | ... | ... | 1.06 | 0 | 1.06 | 1475 | 0.41 | -0.01 | 0.42 | ... | ... | -0.001843 |
| -0.001948 | ... | ... | 0.92 | 0 | 0.92 | 1500 | 0.52 | 0 | 0.52 | ... | ... | -0.001966 |
| -0.002028 | ... | ... | 0.79 | 0 | 0.79 | 1525 | 0.64 | 0 | 0.64 | ... | ... | -0.002035 |
| -0.002085 | ... | ... | 0.68 | 0 | 0.68 | 1550 | 0.78 | 0 | 0.78 | ... | ... | -0.00208 |
| -0.002093 | ... | ... | 0.58 | 0 | 0.58 | 1575 | 0.93 | 0 | 0.93 | ... | ... | -0.002077 |
| -0.002059 | ... | ... | 0.50 | -0.01 | 0.49 | 1600 | 1.09 | 0 | 1.09 | ... | ... | -0.002033 |
| -0.002021 | ... | ... | 0.42 | 0 | 0.42 | 1625 | 1.26 | 0 | 1.26 | ... | ... | -0.001954 |
| -0.001924 | ... | ... | 0.36 | -0.01 | 0.35 | 1650 | 1.44 | -0.01 | 1.45 | ... | ... | -0.00185 |
| -0.001848 | ... | ... | 0.30 | 0 | 0.30 | 1675 | 1.63 | -0.01 | 1.64 | ... | ... | -0.001728 |
| -0.001726 | ... | ... | 0.26 | -0.01 | 0.25 | 1700 | 1.83 | -0.01 | 1.84 | ... | ... | -0.001602 |
| -0.001607 | ... | ... | 0.21 | 0 | 0.21 | 1725 | 2.04 | 0 | 2.04 | ... | ... | -0.001483 |
| -0.001449 | ... | ... | 0.18 | -0.01 | 0.17 | 1750 | 2.25 | -0.01 | 2.26 | ... | ... | -0.00133 |
| -0.001312 | ... | ... | 0.15 | -0.01 | 0.14 | 1775 | 2.46 | -0.01 | 2.47 | ... | ... | -0.00114 |
| -0.001143 | ... | ... | 0.12 | -0.01 | 0.11 | 1800 | 2.69 | 0 | 2.69 | ... | ... | -0.001051 |
| -0.001018 | ... | ... | 0.10 | -0.01 | 0.09 | 1825 | 2.91 | -0.01 | 2.92 | ... | ... | -0.000871 |
| -0.000869 | ... | ... | 0.08 | -0.01 | 0.07 | 1850 | 3.15 | 0 | 3.15 | ... | ... | -0.000828 |
| -0.000793 | ... | ... | 0.06 | 0 | 0.06 | 1875 | 3.38 | -0.01 | 3.39 | ... | ... | -0.000692 |
| -0.000705 | ... | ... | 0.05 | 0 | 0.05 | 1900 | 3.62 | 0 | 3.62 | ... | ... | -0.000634 |
| -0.000607 | ... | ... | 0.04 | 0 | 0.04 | 1925 | 3.86 | 0 | 3.86 | ... | ... | -0.000571 |
| -0.000495 | ... | ... | 0.04 | -0.01 | 0.03 | 1950 | 4.11 | 0 | 4.11 | ... | ... | -0.000601 |
| -0.000502 | ... | ... | 0.03 | 0 | 0.03 | 1975 | 4.35 | 0 | 4.35 | ... | ... | -0.000533 |
| -0.000508 | ... | ... | 0.03 | 0 | 0.03 | 2000 | 4.60 | 0 | 4.60 | ... | ... | -0.000564 |
| -0.000375 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 4.85 | 0 | 4.85 | ... | ... | -0.000594 |
| -0.000379 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.10 | 0 | 5.10 | ... | ... | -0.000624 |
| -0.000383 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.35 | 0 | 5.35 | ... | ... | -0.000655 |
| -0.000386 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.60 | 0 | 5.60 | ... | ... | -0.000685 |
| -0.00039 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.85 | 0 | 5.85 | ... | ... | -0.000715 |
| -0.000393 | ... | ... | 0.01 | 0.01 | 0.02 | 2150 | 6.10 | 0 | 6.10 | ... | ... | -0.000746 |
| -0.000396 | ... | ... | 0.01 | 0.01 | 0.02 | 2175 | 6.35 | 0 | 6.35 | ... | ... | -0.000776 |
| -0.0004 | ... | ... | 0.01 | 0.01 | 0.02 | 2200 | 6.60 | 0 | 6.60 | ... | ... | -0.000806 |
| -0.00023 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.85 | 0 | 6.85 | ... | ... | -0.000836 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.10 | 0 | 7.10 | ... | ... | -0.000866 |
| -0.000233 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.35 | 0 | 7.35 | ... | ... | -0.000896 |
| -0.000235 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.60 | 0 | 7.60 | ... | ... | -0.000926 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.85 | 0 | 7.85 | ... | ... | -0.000956 |
| -0.000238 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.10 | 0 | 8.10 | ... | ... | -0.000986 |
| -0.000239 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.35 | 0 | 8.35 | ... | ... | -0.001016 |
| -0.000135 | ... | ... | 0.01 | -0.01 | 0.01 | 2400 | 8.60 | 0 | 8.60 | ... | ... | -0.001046 |
| -0.000136 | ... | ... | 0.01 | -0.01 | 0.01 | 2425 | 8.85 | 0 | 8.85 | ... | ... | -0.001075 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.10 | 0 | 9.10 | ... | ... | -0.001105 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.35 | 0 | 9.35 | ... | ... | -0.001135 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.60 | 0 | 9.60 | ... | ... | -0.001165 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.85 | 0 | 9.85 | ... | ... | -0.001194 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.10 | 0 | 10.10 | ... | ... | -0.001224 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.35 | 0 | 10.35 | ... | ... | -0.001253 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.60 | 0 | 10.60 | ... | ... | -0.001283 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.85 | 0 | 10.85 | ... | ... | -0.001312 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.10 | 0 | 11.10 | ... | ... | -0.001342 |
| -0.000141 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.35 | 0 | 11.35 | ... | ... | -0.001371 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.60 | 0 | 11.60 | ... | ... | -0.0014 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.85 | 0 | 11.85 | ... | ... | -0.001429 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.10 | 0 | 12.10 | ... | ... | -0.001459 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.35 | 0 | 12.35 | ... | ... | -0.001488 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.60 | 0 | 12.60 | ... | ... | -0.001517 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.85 | 0 | 12.85 | ... | ... | -0.001546 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.10 | 0 | 13.10 | ... | ... | -0.001575 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.35 | 0 | 13.35 | ... | ... | -0.001604 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.60 | 0 | 13.60 | ... | ... | -0.001633 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.85 | 0 | 13.85 | ... | ... | -0.001662 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.10 | 0 | 14.10 | ... | ... | -0.001691 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 14.35 | 0 | 14.35 | ... | ... | -0.00172 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 14.60 | 0 | 14.60 | ... | ... | -0.001748 |
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.