Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001253 | ... | ... | 15.65 | 0 | 15.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001253 | ... | ... | 15.40 | 0 | 15.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001252 | ... | ... | 15.15 | 0 | 15.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001248 | ... | ... | 14.90 | 0 | 14.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001242 | ... | ... | 14.65 | 0 | 14.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001235 | ... | ... | 14.40 | 0 | 14.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001226 | ... | ... | 14.15 | 0 | 14.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001216 | ... | ... | 13.90 | 0 | 13.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001205 | ... | ... | 13.65 | 0 | 13.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001192 | ... | ... | 13.40 | 0 | 13.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001179 | ... | ... | 13.15 | 0 | 13.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001165 | ... | ... | 12.90 | 0 | 12.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.00115 | ... | ... | 12.65 | 0 | 12.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001134 | ... | ... | 12.40 | 0 | 12.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001117 | ... | ... | 12.15 | 0 | 12.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.0011 | ... | ... | 11.90 | 0 | 11.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001082 | ... | ... | 11.65 | 0 | 11.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001064 | ... | ... | 11.40 | 0 | 11.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001045 | ... | ... | 11.15 | 0 | 11.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001026 | ... | ... | 10.90 | 0 | 10.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001006 | ... | ... | 10.65 | 0 | 10.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000986 | ... | ... | 10.40 | 0 | 10.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000965 | ... | ... | 10.15 | 0 | 10.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000945 | ... | ... | 9.90 | 0 | 9.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000923 | ... | ... | 9.65 | 0 | 9.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000902 | ... | ... | 9.40 | 0 | 9.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.00088 | ... | ... | 9.15 | 0 | 9.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000858 | ... | ... | 8.90 | 0 | 8.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000836 | ... | ... | 8.65 | 0 | 8.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000814 | ... | ... | 8.40 | 0 | 8.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000791 | ... | ... | 8.15 | 0 | 8.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000768 | ... | ... | 7.90 | 0 | 7.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000745 | ... | ... | 7.65 | 0 | 7.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000722 | ... | ... | 7.40 | 0 | 7.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000699 | ... | ... | 7.15 | 0 | 7.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000675 | ... | ... | 6.90 | 0 | 6.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000652 | ... | ... | 6.65 | 0 | 6.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000628 | ... | ... | 6.40 | 0 | 6.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000604 | ... | ... | 6.15 | 0 | 6.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.00058 | ... | ... | 5.90 | 0 | 5.90 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000231 |
| -0.000556 | ... | ... | 5.65 | 0 | 5.65 | 1525 | 0.02 | 0 | 0.02 | ... | ... | -0.000228 |
| -0.000532 | ... | ... | 5.40 | 0 | 5.40 | 1550 | 0.03 | 0 | 0.03 | ... | ... | -0.000311 |
| -0.000508 | ... | ... | 5.15 | 0 | 5.15 | 1575 | 0.04 | 0 | 0.04 | ... | ... | -0.000383 |
| -0.000484 | ... | ... | 4.90 | 0 | 4.90 | 1600 | 0.05 | 0 | 0.05 | ... | ... | -0.000449 |
| -0.000507 | ... | ... | 4.66 | 0 | 4.66 | 1625 | 0.06 | 0 | 0.06 | ... | ... | -0.000508 |
| -0.000482 | ... | ... | 4.42 | -0.01 | 4.41 | 1650 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000501 |
| -0.000504 | ... | ... | 4.18 | -0.01 | 4.17 | 1675 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000553 |
| -0.000479 | ... | ... | 3.94 | -0.02 | 3.92 | 1700 | 0.08 | -0.02 | 0.10 | ... | ... | -0.0006 |
| -0.000499 | ... | ... | 3.71 | -0.03 | 3.68 | 1725 | 0.09 | -0.03 | 0.12 | ... | ... | -0.000641 |
| -0.00056 | ... | ... | 3.48 | -0.03 | 3.45 | 1750 | 0.10 | -0.04 | 0.14 | ... | ... | -0.000678 |
| -0.000615 | ... | ... | 3.26 | -0.04 | 3.22 | 1775 | 0.12 | -0.05 | 0.17 | ... | ... | -0.000755 |
| -0.000702 | ... | ... | 3.04 | -0.04 | 3 | 1800 | 0.15 | -0.05 | 0.20 | ... | ... | -0.000861 |
| -0.000812 | ... | ... | 2.83 | -0.04 | 2.79 | 1825 | 0.19 | -0.05 | 0.24 | ... | ... | -0.000986 |
| -0.000968 | ... | ... | 2.63 | -0.03 | 2.60 | 1850 | 0.25 | -0.03 | 0.28 | ... | ... | -0.001151 |
| -0.001153 | ... | ... | 2.44 | -0.01 | 2.43 | 1875 | 0.32 | -0.01 | 0.33 | ... | ... | -0.001311 |
| -0.001329 | ... | ... | 2.25 | 0.02 | 2.27 | 1900 | 0.41 | 0.02 | 0.39 | ... | ... | -0.001487 |
| -0.001517 | ... | ... | 2.07 | 0.06 | 2.13 | 1925 | 0.51 | 0.05 | 0.46 | ... | ... | -0.001647 |
| -0.001668 | ... | ... | 1.91 | 0.08 | 1.99 | 1950 | 0.62 | 0.08 | 0.54 | ... | ... | -0.001791 |
| -0.001788 | ... | ... | 1.75 | 0.10 | 1.85 | 1975 | 0.73 | 0.10 | 0.63 | ... | ... | -0.0019 |
| -0.001897 | ... | ... | 1.60 | 0.12 | 1.72 | 2000 | 0.84 | 0.12 | 0.72 | ... | ... | -0.001979 |
| -0.001978 | ... | ... | 1.47 | 0.12 | 1.59 | 2025 | 0.95 | 0.12 | 0.83 | ... | ... | -0.00203 |
| -0.002014 | ... | ... | 1.34 | 0.11 | 1.45 | 2050 | 1.06 | 0.11 | 0.95 | ... | ... | -0.002053 |
| -0.002042 | ... | ... | 1.22 | 0.10 | 1.32 | 2075 | 1.17 | 0.10 | 1.07 | ... | ... | -0.002051 |
| -0.002044 | ... | ... | 1.11 | 0.08 | 1.19 | 2100 | 1.29 | 0.09 | 1.20 | ... | ... | -0.002038 |
| -0.002035 | ... | ... | 1 | 0.07 | 1.07 | 2125 | 1.41 | 0.07 | 1.34 | ... | ... | -0.001999 |
| -0.001999 | ... | ... | 0.91 | 0.04 | 0.95 | 2150 | 1.53 | 0.04 | 1.49 | ... | ... | -0.001933 |
| -0.001935 | ... | ... | 0.81 | 0.02 | 0.83 | 2175 | 1.66 | 0.01 | 1.65 | ... | ... | -0.001856 |
| -0.001878 | ... | ... | 0.73 | 0 | 0.73 | 2200 | 1.81 | 0 | 1.81 | ... | ... | -0.001787 |
| -0.001812 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 1.96 | -0.01 | 1.97 | ... | ... | -0.001691 |
| -0.001718 | ... | ... | 0.58 | -0.03 | 0.55 | 2250 | 2.12 | -0.02 | 2.14 | ... | ... | -0.001588 |
| -0.00164 | ... | ... | 0.51 | -0.03 | 0.48 | 2275 | 2.29 | -0.03 | 2.32 | ... | ... | -0.001482 |
| -0.001562 | ... | ... | 0.45 | -0.03 | 0.42 | 2300 | 2.47 | -0.03 | 2.50 | ... | ... | -0.001374 |
| -0.001461 | ... | ... | 0.39 | -0.03 | 0.36 | 2325 | 2.66 | -0.03 | 2.69 | ... | ... | -0.001271 |
| -0.001366 | ... | ... | 0.34 | -0.03 | 0.31 | 2350 | 2.86 | -0.02 | 2.88 | ... | ... | -0.001176 |
| -0.001282 | ... | ... | 0.29 | -0.02 | 0.27 | 2375 | 3.06 | -0.02 | 3.08 | ... | ... | -0.001065 |
| -0.00118 | ... | ... | 0.25 | -0.02 | 0.23 | 2400 | 3.27 | -0.02 | 3.29 | ... | ... | -0.000971 |
| -0.001099 | ... | ... | 0.22 | -0.02 | 0.20 | 2425 | 3.49 | -0.01 | 3.50 | ... | ... | -0.000899 |
| -0.001044 | ... | ... | 0.19 | -0.01 | 0.18 | 2450 | 3.71 | -0.01 | 3.72 | ... | ... | -0.000818 |
| -0.000938 | ... | ... | 0.16 | -0.01 | 0.15 | 2475 | 3.94 | 0 | 3.94 | ... | ... | -0.000769 |
| -0.000909 | ... | ... | 0.14 | 0 | 0.14 | 2500 | 4.17 | 0 | 4.17 | ... | ... | -0.000715 |
| -0.000829 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 4.40 | 0 | 4.40 | ... | ... | -0.000657 |
| -0.00079 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 4.64 | 0 | 4.64 | ... | ... | -0.000638 |
| -0.000748 | ... | ... | 0.09 | 0.01 | 0.10 | 2575 | 4.88 | 0 | 4.88 | ... | ... | -0.000619 |
| -0.000702 | ... | ... | 0.08 | 0.01 | 0.09 | 2600 | 5.12 | 0 | 5.12 | ... | ... | -0.000598 |
| -0.000652 | ... | ... | 0.08 | 0 | 0.08 | 2625 | 5.36 | 0 | 5.36 | ... | ... | -0.000577 |
| -0.000597 | ... | ... | 0.07 | 0 | 0.07 | 2650 | 5.61 | 0 | 5.61 | ... | ... | -0.000601 |
| -0.000538 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 5.85 | 0 | 5.85 | ... | ... | -0.000578 |
| -0.000543 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 6.10 | 0 | 6.10 | ... | ... | -0.000603 |
| -0.000478 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 6.35 | 0 | 6.35 | ... | ... | -0.000627 |
| -0.000482 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 6.60 | 0 | 6.60 | ... | ... | -0.000652 |
| -0.00041 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 6.85 | 0 | 6.85 | ... | ... | -0.000676 |
| -0.000413 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.10 | 0 | 7.10 | ... | ... | -0.0007 |
| -0.000333 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 7.35 | 0 | 7.35 | ... | ... | -0.000725 |
| -0.000335 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 7.60 | 0 | 7.60 | ... | ... | -0.000749 |
| -0.000245 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.85 | 0 | 7.85 | ... | ... | -0.000773 |
| -0.000246 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 8.10 | 0 | 8.10 | ... | ... | -0.000797 |
| -0.000248 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.35 | 0 | 8.35 | ... | ... | -0.000821 |
| -0.000142 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.60 | 0 | 8.60 | ... | ... | -0.000845 |
| -0.000143 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.85 | 0 | 8.85 | ... | ... | -0.000869 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.10 | 0 | 9.10 | ... | ... | -0.000893 |
| -0.000144 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.35 | 0 | 9.35 | ... | ... | -0.000917 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.60 | 0 | 9.60 | ... | ... | -0.000941 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.85 | 0 | 9.85 | ... | ... | -0.000965 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.10 | 0 | 10.10 | ... | ... | -0.000989 |
| -0.000083 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.35 | 0 | 10.35 | ... | ... | -0.001013 |
| -0.000083 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.60 | 0 | 10.60 | ... | ... | -0.001037 |
| -0.000083 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.85 | 0 | 10.85 | ... | ... | -0.001061 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.10 | 0 | 11.10 | ... | ... | -0.001084 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.35 | 0 | 11.35 | ... | ... | -0.001108 |
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.