Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000601 | ... | ... | 17.46 | 0 | 17.46 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000675 | ... | ... | 17.21 | 0 | 17.21 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000733 | ... | ... | 16.96 | 0 | 16.96 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000779 | ... | ... | 16.71 | 0 | 16.71 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000815 | ... | ... | 16.46 | 0 | 16.46 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000845 | ... | ... | 16.21 | 0 | 16.21 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000867 | ... | ... | 15.96 | 0 | 15.96 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000885 | ... | ... | 15.71 | 0 | 15.71 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000899 | ... | ... | 15.46 | 0 | 15.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000909 | ... | ... | 15.21 | 0 | 15.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000915 | ... | ... | 14.96 | 0 | 14.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000919 | ... | ... | 14.71 | 0 | 14.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000921 | ... | ... | 14.46 | 0 | 14.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000921 | ... | ... | 14.21 | 0 | 14.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000919 | ... | ... | 13.96 | 0 | 13.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000915 | ... | ... | 13.71 | 0 | 13.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00091 | ... | ... | 13.46 | 0 | 13.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000903 | ... | ... | 13.21 | 0 | 13.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000895 | ... | ... | 12.96 | 0 | 12.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000887 | ... | ... | 12.71 | 0 | 12.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000877 | ... | ... | 12.46 | 0 | 12.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000866 | ... | ... | 12.21 | 0 | 12.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000855 | ... | ... | 11.96 | 0 | 11.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000843 | ... | ... | 11.71 | 0 | 11.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000831 | ... | ... | 11.46 | 0 | 11.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000818 | ... | ... | 11.21 | 0 | 11.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000804 | ... | ... | 10.96 | 0 | 10.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00079 | ... | ... | 10.71 | 0 | 10.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000775 | ... | ... | 10.46 | 0 | 10.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00076 | ... | ... | 10.21 | 0 | 10.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000745 | ... | ... | 9.96 | 0 | 9.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000729 | ... | ... | 9.71 | 0 | 9.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000713 | ... | ... | 9.46 | 0 | 9.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000696 | ... | ... | 9.21 | 0 | 9.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.00068 | ... | ... | 8.96 | 0 | 8.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000663 | ... | ... | 8.71 | 0 | 8.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000645 | ... | ... | 8.46 | 0 | 8.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000628 | ... | ... | 8.21 | 0 | 8.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00061 | ... | ... | 7.96 | 0 | 7.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000593 | ... | ... | 7.71 | 0 | 7.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000575 | ... | ... | 7.46 | 0 | 7.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000557 | ... | ... | 7.21 | 0 | 7.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000538 | ... | ... | 6.96 | 0 | 6.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00052 | ... | ... | 6.71 | 0 | 6.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000501 | ... | ... | 6.46 | 0 | 6.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000483 | ... | ... | 6.21 | 0 | 6.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000464 | ... | ... | 5.96 | 0 | 5.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000445 | ... | ... | 5.71 | 0 | 5.71 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000176 |
| -0.000426 | ... | ... | 5.46 | 0 | 5.46 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.000174 |
| -0.000407 | ... | ... | 5.21 | 0 | 5.21 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000237 |
| -0.000388 | ... | ... | 4.96 | 0 | 4.96 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.000292 |
| -0.000369 | ... | ... | 4.71 | 0 | 4.71 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.000341 |
| -0.000385 | ... | ... | 4.47 | 0 | 4.47 | 1525 | 0.06 | 0 | 0.06 | ... | ... | -0.000386 |
| -0.0004 | ... | ... | 4.23 | 0 | 4.23 | 1550 | 0.08 | 0 | 0.08 | ... | ... | -0.00047 |
| -0.000446 | ... | ... | 4 | 0 | 4 | 1575 | 0.10 | 0 | 0.10 | ... | ... | -0.000543 |
| -0.00049 | ... | ... | 3.77 | 0 | 3.77 | 1600 | 0.13 | 0 | 0.13 | ... | ... | -0.000643 |
| -0.000559 | ... | ... | 3.55 | 0 | 3.55 | 1625 | 0.16 | 0 | 0.16 | ... | ... | -0.000729 |
| -0.000622 | ... | ... | 3.33 | 0 | 3.33 | 1650 | 0.19 | 0 | 0.19 | ... | ... | -0.000803 |
| -0.000753 | ... | ... | 3.14 | 0 | 3.14 | 1675 | 0.24 | 0 | 0.24 | ... | ... | -0.000918 |
| -0.000867 | ... | ... | 2.95 | 0 | 2.95 | 1700 | 0.30 | 0 | 0.30 | ... | ... | -0.001038 |
| -0.000985 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.36 | -0.01 | 0.37 | ... | ... | -0.001137 |
| -0.001085 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.44 | 0 | 0.44 | ... | ... | -0.001256 |
| -0.001204 | ... | ... | 2.43 | 0 | 2.43 | 1775 | 0.52 | 0 | 0.52 | ... | ... | -0.001351 |
| -0.001301 | ... | ... | 2.27 | 0 | 2.27 | 1800 | 0.60 | -0.01 | 0.61 | ... | ... | -0.001426 |
| -0.001395 | ... | ... | 2.12 | 0 | 2.12 | 1825 | 0.69 | -0.01 | 0.70 | ... | ... | -0.001497 |
| -0.00147 | ... | ... | 1.97 | 0 | 1.97 | 1850 | 0.79 | 0 | 0.79 | ... | ... | -0.001562 |
| -0.001525 | ... | ... | 1.82 | 0 | 1.82 | 1875 | 0.89 | 0 | 0.89 | ... | ... | -0.001608 |
| -0.001575 | ... | ... | 1.68 | 0 | 1.68 | 1900 | 0.99 | 0 | 0.99 | ... | ... | -0.001634 |
| -0.001607 | ... | ... | 1.54 | 0 | 1.54 | 1925 | 1.10 | 0 | 1.10 | ... | ... | -0.001654 |
| -0.001632 | ... | ... | 1.41 | 0 | 1.41 | 1950 | 1.21 | 0 | 1.21 | ... | ... | -0.001654 |
| -0.001651 | ... | ... | 1.29 | 0 | 1.29 | 1975 | 1.33 | 0 | 1.33 | ... | ... | -0.001649 |
| -0.001663 | ... | ... | 1.18 | 0 | 1.18 | 2000 | 1.46 | 0 | 1.46 | ... | ... | -0.001637 |
| -0.001656 | ... | ... | 1.07 | 0 | 1.07 | 2025 | 1.60 | 0 | 1.60 | ... | ... | -0.001619 |
| -0.001657 | ... | ... | 0.98 | 0 | 0.98 | 2050 | 1.74 | -0.01 | 1.75 | ... | ... | -0.001582 |
| -0.00164 | ... | ... | 0.89 | 0 | 0.89 | 2075 | 1.90 | 0 | 1.90 | ... | ... | -0.001554 |
| -0.001605 | ... | ... | 0.80 | 0 | 0.80 | 2100 | 2.06 | 0 | 2.06 | ... | ... | -0.001509 |
| -0.001567 | ... | ... | 0.73 | -0.01 | 0.72 | 2125 | 2.22 | -0.01 | 2.23 | ... | ... | -0.001448 |
| -0.001528 | ... | ... | 0.65 | 0 | 0.65 | 2150 | 2.39 | 0 | 2.39 | ... | ... | -0.001385 |
| -0.001474 | ... | ... | 0.58 | 0 | 0.58 | 2175 | 2.57 | 0 | 2.57 | ... | ... | -0.001323 |
| -0.001403 | ... | ... | 0.51 | 0 | 0.51 | 2200 | 2.74 | 0 | 2.74 | ... | ... | -0.001229 |
| -0.001315 | ... | ... | 0.45 | -0.01 | 0.44 | 2225 | 2.92 | 0 | 2.92 | ... | ... | -0.001138 |
| -0.00125 | ... | ... | 0.39 | 0 | 0.39 | 2250 | 3.11 | 0 | 3.11 | ... | ... | -0.001051 |
| -0.001173 | ... | ... | 0.34 | 0 | 0.34 | 2275 | 3.31 | 0 | 3.31 | ... | ... | -0.000974 |
| -0.001106 | ... | ... | 0.30 | 0 | 0.30 | 2300 | 3.52 | 0 | 3.52 | ... | ... | -0.00091 |
| -0.001053 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 3.73 | 0 | 3.73 | ... | ... | -0.000838 |
| -0.000993 | ... | ... | 0.24 | 0 | 0.24 | 2350 | 3.95 | 0 | 3.95 | ... | ... | -0.000784 |
| -0.000954 | ... | ... | 0.22 | 0 | 0.22 | 2375 | 4.17 | 0 | 4.17 | ... | ... | -0.000724 |
| -0.000909 | ... | ... | 0.20 | 0 | 0.20 | 2400 | 4.40 | 0 | 4.40 | ... | ... | -0.000689 |
| -0.000859 | ... | ... | 0.18 | 0 | 0.18 | 2425 | 4.63 | 0 | 4.63 | ... | ... | -0.00065 |
| -0.000803 | ... | ... | 0.16 | 0 | 0.16 | 2450 | 4.87 | 0 | 4.87 | ... | ... | -0.00064 |
| -0.000778 | ... | ... | 0.15 | 0 | 0.15 | 2475 | 5.10 | 0 | 5.10 | ... | ... | -0.000597 |
| -0.000711 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 5.34 | 0 | 5.34 | ... | ... | -0.000585 |
| -0.00068 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 5.57 | 0 | 5.57 | ... | ... | -0.000538 |
| -0.000646 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 5.81 | 0 | 5.81 | ... | ... | -0.000524 |
| -0.000564 | ... | ... | 0.10 | -0.01 | 0.09 | 2575 | 6.05 | 0 | 6.05 | ... | ... | -0.000508 |
| -0.000522 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 6.30 | 0 | 6.30 | ... | ... | -0.000528 |
| -0.000477 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 6.54 | 0 | 6.54 | ... | ... | -0.000512 |
| -0.000428 | ... | ... | 0.07 | -0.01 | 0.06 | 2650 | 6.79 | 0 | 6.79 | ... | ... | -0.000531 |
| -0.000432 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 7.04 | 0 | 7.04 | ... | ... | -0.00055 |
| -0.000379 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 7.29 | 0 | 7.29 | ... | ... | -0.000569 |
| -0.000321 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 7.54 | 0 | 7.54 | ... | ... | -0.000589 |
| -0.000324 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 7.79 | 0 | 7.79 | ... | ... | -0.000608 |
| -0.00026 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 8.04 | 0 | 8.04 | ... | ... | -0.000627 |
| -0.000262 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 8.29 | 0 | 8.29 | ... | ... | -0.000646 |
| -0.000191 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 8.54 | 0 | 8.54 | ... | ... | -0.000665 |
| -0.000192 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 8.79 | 0 | 8.79 | ... | ... | -0.000684 |
| -0.000193 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 9.04 | 0 | 9.04 | ... | ... | -0.000703 |
| -0.000194 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 9.29 | 0 | 9.29 | ... | ... | -0.000722 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.54 | 0 | 9.54 | ... | ... | -0.000741 |
| -0.000112 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.79 | 0 | 9.79 | ... | ... | -0.000759 |
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.