Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000447 | ... | ... | 17.31 | 0 | 17.31 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000526 | ... | ... | 17.06 | 0 | 17.06 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000588 | ... | ... | 16.81 | 0 | 16.81 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000637 | ... | ... | 16.56 | 0 | 16.56 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000677 | ... | ... | 16.31 | 0 | 16.31 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000709 | ... | ... | 16.06 | 0 | 16.06 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000735 | ... | ... | 15.81 | 0 | 15.81 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000755 | ... | ... | 15.56 | 0 | 15.56 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000771 | ... | ... | 15.31 | 0 | 15.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000783 | ... | ... | 15.06 | 0 | 15.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000792 | ... | ... | 14.81 | 0 | 14.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000799 | ... | ... | 14.56 | 0 | 14.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000802 | ... | ... | 14.31 | 0 | 14.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000804 | ... | ... | 14.06 | 0 | 14.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000804 | ... | ... | 13.81 | 0 | 13.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000802 | ... | ... | 13.56 | 0 | 13.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000799 | ... | ... | 13.31 | 0 | 13.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000794 | ... | ... | 13.06 | 0 | 13.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000789 | ... | ... | 12.81 | 0 | 12.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000782 | ... | ... | 12.56 | 0 | 12.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000774 | ... | ... | 12.31 | 0 | 12.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000766 | ... | ... | 12.06 | 0 | 12.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000756 | ... | ... | 11.81 | 0 | 11.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000746 | ... | ... | 11.56 | 0 | 11.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000735 | ... | ... | 11.31 | 0 | 11.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000724 | ... | ... | 11.06 | 0 | 11.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000712 | ... | ... | 10.81 | 0 | 10.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.0007 | ... | ... | 10.56 | 0 | 10.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000687 | ... | ... | 10.31 | 0 | 10.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000674 | ... | ... | 10.06 | 0 | 10.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.00066 | ... | ... | 9.81 | 0 | 9.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000646 | ... | ... | 9.56 | 0 | 9.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000632 | ... | ... | 9.31 | 0 | 9.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000618 | ... | ... | 9.06 | 0 | 9.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000603 | ... | ... | 8.81 | 0 | 8.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000588 | ... | ... | 8.56 | 0 | 8.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000572 | ... | ... | 8.31 | 0 | 8.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000557 | ... | ... | 8.06 | 0 | 8.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000541 | ... | ... | 7.81 | 0 | 7.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000525 | ... | ... | 7.56 | 0 | 7.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000509 | ... | ... | 7.31 | 0 | 7.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000493 | ... | ... | 7.06 | 0 | 7.06 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000476 | ... | ... | 6.81 | 0 | 6.81 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.00046 | ... | ... | 6.56 | 0 | 6.56 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000157 |
| -0.000443 | ... | ... | 6.31 | 0 | 6.31 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000214 |
| -0.000426 | ... | ... | 6.06 | 0 | 6.06 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000212 |
| -0.000409 | ... | ... | 5.81 | 0 | 5.81 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000263 |
| -0.000392 | ... | ... | 5.56 | 0 | 5.56 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000308 |
| -0.000375 | ... | ... | 5.31 | 0 | 5.31 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.000392 |
| -0.000387 | ... | ... | 5.07 | 0 | 5.07 | 1450 | 0.08 | -0.01 | 0.09 | ... | ... | -0.000428 |
| -0.000398 | ... | ... | 4.83 | 0 | 4.83 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000497 |
| -0.000436 | ... | ... | 4.60 | 0 | 4.60 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.000591 |
| -0.000499 | ... | ... | 4.38 | 0 | 4.38 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.000644 |
| -0.000556 | ... | ... | 4.16 | 0 | 4.16 | 1550 | 0.18 | -0.01 | 0.19 | ... | ... | -0.000719 |
| -0.000609 | ... | ... | 3.94 | 0 | 3.94 | 1575 | 0.22 | 0 | 0.22 | ... | ... | -0.000811 |
| -0.000701 | ... | ... | 3.74 | 0 | 3.74 | 1600 | 0.26 | 0 | 0.26 | ... | ... | -0.00089 |
| -0.000764 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.30 | 0 | 0.30 | ... | ... | -0.000958 |
| -0.000857 | ... | ... | 3.34 | 0 | 3.34 | 1650 | 0.35 | -0.01 | 0.36 | ... | ... | -0.001037 |
| -0.00094 | ... | ... | 3.15 | 0 | 3.15 | 1675 | 0.41 | 0 | 0.41 | ... | ... | -0.001121 |
| -0.001012 | ... | ... | 2.96 | 0 | 2.96 | 1700 | 0.47 | 0 | 0.47 | ... | ... | -0.001191 |
| -0.001104 | ... | ... | 2.79 | 0 | 2.79 | 1725 | 0.54 | 0 | 0.54 | ... | ... | -0.001264 |
| -0.001168 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.61 | 0 | 0.61 | ... | ... | -0.001322 |
| -0.001247 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.69 | 0 | 0.69 | ... | ... | -0.00138 |
| -0.001312 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.78 | 0 | 0.78 | ... | ... | -0.001437 |
| -0.001375 | ... | ... | 2.14 | 0 | 2.14 | 1825 | 0.87 | 0 | 0.87 | ... | ... | -0.001478 |
| -0.001435 | ... | ... | 2 | 0 | 2 | 1850 | 0.97 | 0 | 0.97 | ... | ... | -0.001516 |
| -0.00148 | ... | ... | 1.86 | 0 | 1.86 | 1875 | 1.08 | 0 | 1.08 | ... | ... | -0.001551 |
| -0.001522 | ... | ... | 1.73 | 0 | 1.73 | 1900 | 1.19 | 0 | 1.19 | ... | ... | -0.00157 |
| -0.001559 | ... | ... | 1.61 | 0 | 1.61 | 1925 | 1.31 | 0 | 1.31 | ... | ... | -0.001584 |
| -0.001581 | ... | ... | 1.49 | 0 | 1.49 | 1950 | 1.43 | -0.01 | 1.44 | ... | ... | -0.001584 |
| -0.0016 | ... | ... | 1.38 | 0 | 1.38 | 1975 | 1.57 | 0 | 1.57 | ... | ... | -0.001591 |
| -0.001614 | ... | ... | 1.28 | 0 | 1.28 | 2000 | 1.71 | 0 | 1.71 | ... | ... | -0.001583 |
| -0.001615 | ... | ... | 1.18 | 0 | 1.18 | 2025 | 1.85 | 0 | 1.85 | ... | ... | -0.001561 |
| -0.001612 | ... | ... | 1.09 | 0 | 1.09 | 2050 | 2 | 0 | 2 | ... | ... | -0.001536 |
| -0.001597 | ... | ... | 1 | 0 | 1 | 2075 | 2.16 | 0 | 2.16 | ... | ... | -0.00151 |
| -0.00158 | ... | ... | 0.92 | 0 | 0.92 | 2100 | 2.32 | 0 | 2.32 | ... | ... | -0.001472 |
| -0.001563 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.49 | 0 | 2.49 | ... | ... | -0.001433 |
| -0.001535 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.66 | 0 | 2.66 | ... | ... | -0.001383 |
| -0.001495 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.84 | 0 | 2.84 | ... | ... | -0.001335 |
| -0.001457 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 3.02 | 0 | 3.02 | ... | ... | -0.001277 |
| -0.00141 | ... | ... | 0.60 | -0.01 | 0.59 | 2225 | 3.21 | 0 | 3.21 | ... | ... | -0.001225 |
| -0.001368 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.40 | 0 | 3.40 | ... | ... | -0.001163 |
| -0.001335 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 3.60 | 0 | 3.60 | ... | ... | -0.00111 |
| -0.001275 | ... | ... | 0.45 | 0 | 0.45 | 2300 | 3.80 | 0 | 3.80 | ... | ... | -0.001049 |
| -0.001226 | ... | ... | 0.41 | 0 | 0.41 | 2325 | 4.01 | 0 | 4.01 | ... | ... | -0.001 |
| -0.001168 | ... | ... | 0.37 | 0 | 0.37 | 2350 | 4.22 | 0 | 4.22 | ... | ... | -0.000946 |
| -0.001125 | ... | ... | 0.34 | 0 | 0.34 | 2375 | 4.43 | 0 | 4.43 | ... | ... | -0.000886 |
| -0.001076 | ... | ... | 0.31 | 0 | 0.31 | 2400 | 4.64 | 0 | 4.64 | ... | ... | -0.000821 |
| -0.001021 | ... | ... | 0.28 | 0 | 0.28 | 2425 | 4.86 | 0 | 4.86 | ... | ... | -0.000773 |
| -0.000959 | ... | ... | 0.25 | 0 | 0.25 | 2450 | 5.08 | 0 | 5.08 | ... | ... | -0.000721 |
| -0.000919 | ... | ... | 0.23 | 0 | 0.23 | 2475 | 5.31 | 0 | 5.31 | ... | ... | -0.000691 |
| -0.000845 | ... | ... | 0.21 | -0.01 | 0.20 | 2500 | 5.53 | 0 | 5.53 | ... | ... | -0.000634 |
| -0.000794 | ... | ... | 0.19 | -0.01 | 0.18 | 2525 | 5.76 | 0 | 5.76 | ... | ... | -0.000599 |
| -0.000772 | ... | ... | 0.17 | 0 | 0.17 | 2550 | 6 | 0 | 6 | ... | ... | -0.00059 |
| -0.000714 | ... | ... | 0.15 | 0 | 0.15 | 2575 | 6.23 | 0 | 6.23 | ... | ... | -0.000553 |
| -0.000687 | ... | ... | 0.14 | 0 | 0.14 | 2600 | 6.47 | 0 | 6.47 | ... | ... | -0.000542 |
| -0.00062 | ... | ... | 0.12 | 0 | 0.12 | 2625 | 6.71 | 0 | 6.71 | ... | ... | -0.000531 |
| -0.000587 | ... | ... | 0.11 | 0 | 0.11 | 2650 | 6.95 | 0 | 6.95 | ... | ... | -0.00052 |
| -0.000553 | ... | ... | 0.10 | 0 | 0.10 | 2675 | 7.20 | 0 | 7.20 | ... | ... | -0.000537 |
| -0.000515 | ... | ... | 0.09 | 0 | 0.09 | 2700 | 7.44 | 0 | 7.44 | ... | ... | -0.000525 |
| -0.000476 | ... | ... | 0.08 | 0 | 0.08 | 2725 | 7.69 | 0 | 7.69 | ... | ... | -0.000543 |
| -0.000433 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 7.94 | 0 | 7.94 | ... | ... | -0.00056 |
| -0.000388 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8.19 | 0 | 8.19 | ... | ... | -0.000577 |
| -0.000391 | ... | ... | 0.06 | 0 | 0.06 | 2800 | 8.44 | 0 | 8.44 | ... | ... | -0.000594 |
| -0.000342 | ... | ... | 0.05 | 0 | 0.05 | 2825 | 8.69 | 0 | 8.69 | ... | ... | -0.000611 |
| -0.000344 | ... | ... | 0.05 | 0 | 0.05 | 2850 | 8.94 | 0 | 8.94 | ... | ... | -0.000628 |
| -0.000291 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9.19 | 0 | 9.19 | ... | ... | -0.000645 |
| -0.000293 | ... | ... | 0.04 | 0 | 0.04 | 2900 | 9.44 | 0 | 9.44 | ... | ... | -0.000662 |
| -0.000235 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.69 | 0 | 9.69 | ... | ... | -0.000679 |
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.