Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002555 | ... | ... | 14.24 | 0 | 14.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000317 |
| -0.002524 | ... | ... | 13.99 | 0 | 13.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000317 |
| -0.002492 | ... | ... | 13.74 | 0 | 13.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000317 |
| -0.002459 | ... | ... | 13.49 | 0 | 13.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000316 |
| -0.002424 | ... | ... | 13.24 | 0 | 13.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000315 |
| -0.002388 | ... | ... | 12.99 | 0 | 12.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000315 |
| -0.00235 | ... | ... | 12.74 | 0 | 12.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
| -0.002312 | ... | ... | 12.49 | 0 | 12.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.002273 | ... | ... | 12.24 | 0 | 12.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.002234 | ... | ... | 11.99 | 0 | 11.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000312 |
| -0.002193 | ... | ... | 11.74 | 0 | 11.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
| -0.002152 | ... | ... | 11.49 | 0 | 11.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00031 |
| -0.00211 | ... | ... | 11.24 | 0 | 11.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000309 |
| -0.002068 | ... | ... | 10.99 | 0 | 10.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000308 |
| -0.002025 | ... | ... | 10.74 | 0 | 10.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
| -0.001982 | ... | ... | 10.49 | 0 | 10.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000306 |
| -0.001938 | ... | ... | 10.24 | 0 | 10.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000305 |
| -0.001894 | ... | ... | 9.99 | 0 | 9.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
| -0.00185 | ... | ... | 9.74 | 0 | 9.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000303 |
| -0.001805 | ... | ... | 9.49 | 0 | 9.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000302 |
| -0.00176 | ... | ... | 9.24 | 0 | 9.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000301 |
| -0.001715 | ... | ... | 8.99 | 0 | 8.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000299 |
| -0.001669 | ... | ... | 8.74 | 0 | 8.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000298 |
| -0.001623 | ... | ... | 8.49 | 0 | 8.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000297 |
| -0.001577 | ... | ... | 8.24 | 0 | 8.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000295 |
| -0.001531 | ... | ... | 7.99 | 0 | 7.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000294 |
| -0.001485 | ... | ... | 7.74 | 0 | 7.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000293 |
| -0.001438 | ... | ... | 7.49 | 0 | 7.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000291 |
| -0.001391 | ... | ... | 7.24 | 0 | 7.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000289 |
| -0.001344 | ... | ... | 6.99 | 0 | 6.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000288 |
| -0.001297 | ... | ... | 6.74 | 0 | 6.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000286 |
| -0.00125 | ... | ... | 6.49 | 0 | 6.49 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000284 |
| -0.001202 | ... | ... | 6.24 | 0 | 6.24 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000282 |
| -0.001155 | ... | ... | 5.99 | 0 | 5.99 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00028 |
| -0.001107 | ... | ... | 5.74 | 0 | 5.74 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000278 |
| -0.00106 | ... | ... | 5.49 | 0 | 5.49 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000276 |
| -0.001012 | ... | ... | 5.24 | 0 | 5.24 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000274 |
| -0.000964 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000272 |
| -0.000916 | ... | ... | 4.74 | 0 | 4.74 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.000868 | ... | ... | 4.49 | 0 | 4.49 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000267 |
| -0.00082 | ... | ... | 4.24 | 0 | 4.24 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000264 |
| -0.000772 | ... | ... | 3.99 | 0 | 3.99 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
| -0.000724 | ... | ... | 3.74 | 0 | 3.74 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000258 |
| -0.000676 | ... | ... | 3.49 | 0 | 3.49 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000255 |
| -0.000627 | ... | ... | 3.24 | 0 | 3.24 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
| -0.000579 | ... | ... | 2.99 | 0 | 2.99 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.000531 | ... | ... | 2.74 | 0 | 2.74 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.000483 | ... | ... | 2.49 | 0 | 2.49 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.000434 | ... | ... | 2.24 | 0 | 2.24 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000406 |
| -0.000633 | ... | ... | 2 | 0 | 2 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.000675 |
| -0.000799 | ... | ... | 1.76 | 0 | 1.76 | 1775 | 0.03 | 0 | 0.03 | ... | ... | -0.000884 |
| -0.001113 | ... | ... | 1.53 | 0 | 1.53 | 1800 | 0.05 | 0 | 0.05 | ... | ... | -0.001228 |
| -0.00149 | ... | ... | 1.31 | 0 | 1.31 | 1825 | 0.08 | 0 | 0.08 | ... | ... | -0.001618 |
| -0.001864 | ... | ... | 1.10 | 0 | 1.10 | 1850 | 0.12 | 0 | 0.12 | ... | ... | -0.001991 |
| -0.002272 | ... | ... | 0.91 | 0 | 0.91 | 1875 | 0.18 | 0.01 | 0.17 | ... | ... | -0.002388 |
| -0.002624 | ... | ... | 0.73 | 0.01 | 0.74 | 1900 | 0.25 | 0.01 | 0.24 | ... | ... | -0.002647 |
| -0.002864 | ... | ... | 0.57 | 0.02 | 0.59 | 1925 | 0.35 | 0.02 | 0.33 | ... | ... | -0.002877 |
| -0.002965 | ... | ... | 0.43 | 0.03 | 0.46 | 1950 | 0.47 | 0.03 | 0.44 | ... | ... | -0.002964 |
| -0.002855 | ... | ... | 0.32 | 0.02 | 0.34 | 1975 | 0.60 | 0.02 | 0.58 | ... | ... | -0.002841 |
| -0.002678 | ... | ... | 0.23 | 0.02 | 0.25 | 2000 | 0.75 | 0.01 | 0.74 | ... | ... | -0.002577 |
| -0.002316 | ... | ... | 0.17 | 0 | 0.17 | 2025 | 0.93 | 0.01 | 0.92 | ... | ... | -0.002291 |
| -0.002004 | ... | ... | 0.12 | 0 | 0.12 | 2050 | 1.12 | 0 | 1.12 | ... | ... | -0.001876 |
| -0.001626 | ... | ... | 0.09 | -0.01 | 0.08 | 2075 | 1.34 | 0 | 1.34 | ... | ... | -0.001636 |
| -0.001403 | ... | ... | 0.07 | -0.01 | 0.06 | 2100 | 1.56 | -0.01 | 1.57 | ... | ... | -0.001286 |
| -0.001287 | ... | ... | 0.05 | 0 | 0.05 | 2125 | 1.80 | 0 | 1.80 | ... | ... | -0.001187 |
| -0.001135 | ... | ... | 0.04 | 0 | 0.04 | 2150 | 2.04 | 0 | 2.04 | ... | ... | -0.001062 |
| -0.000945 | ... | ... | 0.03 | 0 | 0.03 | 2175 | 2.27 | -0.01 | 2.28 | ... | ... | -0.000687 |
| -0.000713 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 2.52 | 0 | 2.52 | ... | ... | -0.000737 |
| -0.000425 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.76 | 0 | 2.76 | ... | ... | -0.000535 |
| -0.000433 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.01 | 0 | 3.01 | ... | ... | -0.000583 |
| -0.000252 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.26 | 0 | 3.26 | ... | ... | -0.000632 |
| -0.000255 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.51 | 0 | 3.51 | ... | ... | -0.00068 |
| -0.000259 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.76 | 0 | 3.76 | ... | ... | -0.000728 |
| -0.000262 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.01 | 0 | 4.01 | ... | ... | -0.000777 |
| -0.000264 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.26 | 0 | 4.26 | ... | ... | -0.000825 |
| -0.000267 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.51 | 0 | 4.51 | ... | ... | -0.000873 |
| -0.00027 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.76 | 0 | 4.76 | ... | ... | -0.000921 |
| -0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.01 | 0 | 5.01 | ... | ... | -0.000969 |
| -0.000274 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.26 | 0 | 5.26 | ... | ... | -0.001018 |
| -0.000277 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.51 | 0 | 5.51 | ... | ... | -0.001066 |
| -0.000279 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.76 | 0 | 5.76 | ... | ... | -0.001114 |
| -0.000281 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.01 | 0 | 6.01 | ... | ... | -0.001162 |
| -0.000283 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.26 | 0 | 6.26 | ... | ... | -0.00121 |
| -0.000285 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.51 | 0 | 6.51 | ... | ... | -0.001258 |
| -0.000287 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.76 | 0 | 6.76 | ... | ... | -0.001306 |
| -0.000288 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.01 | 0 | 7.01 | ... | ... | -0.001354 |
| -0.00029 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.26 | 0 | 7.26 | ... | ... | -0.001402 |
| -0.000292 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.51 | 0 | 7.51 | ... | ... | -0.00145 |
| -0.000293 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.76 | 0 | 7.76 | ... | ... | -0.001498 |
| -0.000295 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.01 | 0 | 8.01 | ... | ... | -0.001546 |
| -0.000296 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.26 | 0 | 8.26 | ... | ... | -0.001593 |
| -0.000298 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.51 | 0 | 8.51 | ... | ... | -0.001641 |
| -0.000299 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.76 | 0 | 8.76 | ... | ... | -0.001689 |
| -0.0003 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.01 | 0 | 9.01 | ... | ... | -0.001737 |
| -0.000302 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.26 | 0 | 9.26 | ... | ... | -0.001784 |
| -0.000303 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.51 | 0 | 9.51 | ... | ... | -0.001832 |
| -0.000304 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.76 | 0 | 9.76 | ... | ... | -0.001879 |
| -0.000306 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.01 | 0 | 10.01 | ... | ... | -0.001927 |
| -0.000307 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.26 | 0 | 10.26 | ... | ... | -0.001975 |
| -0.000308 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.51 | 0 | 10.51 | ... | ... | -0.002022 |
| -0.000309 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.76 | 0 | 10.76 | ... | ... | -0.00207 |
| -0.00031 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.01 | 0 | 11.01 | ... | ... | -0.002117 |
| -0.000311 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.26 | 0 | 11.26 | ... | ... | -0.002164 |
| -0.000312 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.51 | 0 | 11.51 | ... | ... | -0.002212 |
| -0.000313 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.76 | 0 | 11.76 | ... | ... | -0.002259 |
| -0.000314 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.01 | 0 | 12.01 | ... | ... | -0.002306 |
| -0.000315 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.26 | 0 | 12.26 | ... | ... | -0.002353 |
| -0.000316 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.51 | 0 | 12.51 | ... | ... | -0.002401 |
| -0.000317 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.76 | 0 | 12.76 | ... | ... | -0.002448 |
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.