Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000368 | ... | ... | 17.64 | 0 | 17.64 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000465 | ... | ... | 17.39 | 0 | 17.39 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000541 | ... | ... | 17.14 | 0 | 17.14 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.0006 | ... | ... | 16.89 | 0 | 16.89 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000648 | ... | ... | 16.64 | 0 | 16.64 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000686 | ... | ... | 16.39 | 0 | 16.39 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000717 | ... | ... | 16.14 | 0 | 16.14 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000742 | ... | ... | 15.89 | 0 | 15.89 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000761 | ... | ... | 15.64 | 0 | 15.64 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000776 | ... | ... | 15.39 | 0 | 15.39 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000788 | ... | ... | 15.14 | 0 | 15.14 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000796 | ... | ... | 14.89 | 0 | 14.89 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000802 | ... | ... | 14.64 | 0 | 14.64 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000805 | ... | ... | 14.39 | 0 | 14.39 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000806 | ... | ... | 14.14 | 0 | 14.14 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000806 | ... | ... | 13.89 | 0 | 13.89 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000804 | ... | ... | 13.64 | 0 | 13.64 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.0008 | ... | ... | 13.39 | 0 | 13.39 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000796 | ... | ... | 13.14 | 0 | 13.14 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.00079 | ... | ... | 12.89 | 0 | 12.89 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000783 | ... | ... | 12.64 | 0 | 12.64 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000775 | ... | ... | 12.39 | 0 | 12.39 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000766 | ... | ... | 12.14 | 0 | 12.14 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000757 | ... | ... | 11.89 | 0 | 11.89 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000747 | ... | ... | 11.64 | 0 | 11.64 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000736 | ... | ... | 11.39 | 0 | 11.39 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000725 | ... | ... | 11.14 | 0 | 11.14 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000713 | ... | ... | 10.89 | 0 | 10.89 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000701 | ... | ... | 10.64 | 0 | 10.64 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000688 | ... | ... | 10.39 | 0 | 10.39 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000675 | ... | ... | 10.14 | 0 | 10.14 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000661 | ... | ... | 9.89 | 0 | 9.89 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000647 | ... | ... | 9.64 | 0 | 9.64 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000633 | ... | ... | 9.39 | 0 | 9.39 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000618 | ... | ... | 9.14 | 0 | 9.14 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000604 | ... | ... | 8.89 | 0 | 8.89 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000589 | ... | ... | 8.64 | 0 | 8.64 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000573 | ... | ... | 8.39 | 0 | 8.39 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000558 | ... | ... | 8.14 | 0 | 8.14 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000542 | ... | ... | 7.89 | 0 | 7.89 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000527 | ... | ... | 7.64 | 0 | 7.64 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000511 | ... | ... | 7.39 | 0 | 7.39 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000494 | ... | ... | 7.14 | 0 | 7.14 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000478 | ... | ... | 6.89 | 0 | 6.89 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000462 | ... | ... | 6.64 | 0 | 6.64 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000445 | ... | ... | 6.39 | 0 | 6.39 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000156 |
| -0.000428 | ... | ... | 6.14 | 0 | 6.14 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000155 |
| -0.000412 | ... | ... | 5.89 | 0 | 5.89 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000211 |
| -0.000395 | ... | ... | 5.64 | 0 | 5.64 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000261 |
| -0.000378 | ... | ... | 5.39 | 0 | 5.39 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.000306 |
| -0.000361 | ... | ... | 5.14 | 0 | 5.14 | 1450 | 0.06 | 0 | 0.06 | ... | ... | -0.000347 |
| -0.000373 | ... | ... | 4.90 | 0 | 4.90 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.000424 |
| -0.000385 | ... | ... | 4.66 | 0 | 4.66 | 1500 | 0.10 | 0 | 0.10 | ... | ... | -0.000492 |
| -0.000423 | ... | ... | 4.43 | 0 | 4.43 | 1525 | 0.12 | 0 | 0.12 | ... | ... | -0.000553 |
| -0.00046 | ... | ... | 4.20 | 0 | 4.20 | 1550 | 0.14 | -0.01 | 0.15 | ... | ... | -0.000607 |
| -0.000519 | ... | ... | 3.98 | 0 | 3.98 | 1575 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000683 |
| -0.000596 | ... | ... | 3.77 | 0 | 3.77 | 1600 | 0.21 | 0 | 0.21 | ... | ... | -0.000775 |
| -0.000666 | ... | ... | 3.56 | 0 | 3.56 | 1625 | 0.25 | 0 | 0.25 | ... | ... | -0.000854 |
| -0.00075 | ... | ... | 3.36 | 0 | 3.36 | 1650 | 0.29 | 0 | 0.29 | ... | ... | -0.000922 |
| -0.000823 | ... | ... | 3.16 | 0 | 3.16 | 1675 | 0.34 | 0 | 0.34 | ... | ... | -0.000999 |
| -0.000905 | ... | ... | 2.97 | 0 | 2.97 | 1700 | 0.40 | 0 | 0.40 | ... | ... | -0.001082 |
| -0.000992 | ... | ... | 2.79 | 0 | 2.79 | 1725 | 0.46 | 0 | 0.46 | ... | ... | -0.001149 |
| -0.001065 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.53 | 0 | 0.53 | ... | ... | -0.001219 |
| -0.001141 | ... | ... | 2.44 | 0 | 2.44 | 1775 | 0.60 | -0.01 | 0.61 | ... | ... | -0.001274 |
| -0.001215 | ... | ... | 2.28 | 0 | 2.28 | 1800 | 0.69 | 0 | 0.69 | ... | ... | -0.001341 |
| -0.001288 | ... | ... | 2.13 | 0 | 2.13 | 1825 | 0.77 | -0.01 | 0.78 | ... | ... | -0.001379 |
| -0.001344 | ... | ... | 1.98 | 0 | 1.98 | 1850 | 0.87 | 0 | 0.87 | ... | ... | -0.001427 |
| -0.001397 | ... | ... | 1.84 | 0 | 1.84 | 1875 | 0.97 | 0 | 0.97 | ... | ... | -0.001458 |
| -0.001434 | ... | ... | 1.70 | 0 | 1.70 | 1900 | 1.08 | 0 | 1.08 | ... | ... | -0.001485 |
| -0.001478 | ... | ... | 1.58 | 0 | 1.58 | 1925 | 1.20 | 0 | 1.20 | ... | ... | -0.001506 |
| -0.001506 | ... | ... | 1.46 | 0 | 1.46 | 1950 | 1.32 | 0 | 1.32 | ... | ... | -0.001512 |
| -0.001518 | ... | ... | 1.34 | 0 | 1.34 | 1975 | 1.45 | 0 | 1.45 | ... | ... | -0.001513 |
| -0.001536 | ... | ... | 1.24 | 0 | 1.24 | 2000 | 1.59 | 0 | 1.59 | ... | ... | -0.001509 |
| -0.001539 | ... | ... | 1.14 | 0 | 1.14 | 2025 | 1.73 | 0 | 1.73 | ... | ... | -0.00149 |
| -0.001528 | ... | ... | 1.04 | 0 | 1.04 | 2050 | 1.88 | 0 | 1.88 | ... | ... | -0.001468 |
| -0.001525 | ... | ... | 0.96 | 0 | 0.96 | 2075 | 2.03 | -0.01 | 2.04 | ... | ... | -0.001431 |
| -0.001497 | ... | ... | 0.88 | -0.01 | 0.87 | 2100 | 2.20 | 0 | 2.20 | ... | ... | -0.001405 |
| -0.001479 | ... | ... | 0.80 | 0 | 0.80 | 2125 | 2.36 | -0.01 | 2.37 | ... | ... | -0.001354 |
| -0.00145 | ... | ... | 0.73 | 0 | 0.73 | 2150 | 2.54 | 0 | 2.54 | ... | ... | -0.001316 |
| -0.001408 | ... | ... | 0.67 | -0.01 | 0.66 | 2175 | 2.72 | 0 | 2.72 | ... | ... | -0.001268 |
| -0.001368 | ... | ... | 0.61 | -0.01 | 0.60 | 2200 | 2.90 | 0 | 2.90 | ... | ... | -0.001208 |
| -0.001334 | ... | ... | 0.55 | 0 | 0.55 | 2225 | 3.09 | 0 | 3.09 | ... | ... | -0.001153 |
| -0.00129 | ... | ... | 0.50 | 0 | 0.50 | 2250 | 3.28 | 0 | 3.28 | ... | ... | -0.001089 |
| -0.001235 | ... | ... | 0.45 | 0 | 0.45 | 2275 | 3.48 | 0 | 3.48 | ... | ... | -0.001033 |
| -0.001191 | ... | ... | 0.41 | 0 | 0.41 | 2300 | 3.68 | 0 | 3.68 | ... | ... | -0.000969 |
| -0.001137 | ... | ... | 0.37 | 0 | 0.37 | 2325 | 3.89 | 0 | 3.89 | ... | ... | -0.000917 |
| -0.001076 | ... | ... | 0.33 | 0 | 0.33 | 2350 | 4.10 | 0 | 4.10 | ... | ... | -0.000859 |
| -0.001029 | ... | ... | 0.30 | 0 | 0.30 | 2375 | 4.31 | 0 | 4.31 | ... | ... | -0.000795 |
| -0.000975 | ... | ... | 0.27 | 0 | 0.27 | 2400 | 4.53 | 0 | 4.53 | ... | ... | -0.000748 |
| -0.000914 | ... | ... | 0.24 | 0 | 0.24 | 2425 | 4.75 | 0 | 4.75 | ... | ... | -0.000697 |
| -0.000875 | ... | ... | 0.22 | 0 | 0.22 | 2450 | 4.98 | 0 | 4.98 | ... | ... | -0.000667 |
| -0.000801 | ... | ... | 0.20 | -0.01 | 0.19 | 2475 | 5.20 | 0 | 5.20 | ... | ... | -0.000609 |
| -0.000751 | ... | ... | 0.17 | 0 | 0.17 | 2500 | 5.43 | 0 | 5.43 | ... | ... | -0.000574 |
| -0.000728 | ... | ... | 0.16 | 0 | 0.16 | 2525 | 5.66 | -0.01 | 5.67 | ... | ... | -0.000538 |
| -0.00067 | ... | ... | 0.14 | 0 | 0.14 | 2550 | 5.90 | 0 | 5.90 | ... | ... | -0.000528 |
| -0.000606 | ... | ... | 0.12 | 0 | 0.12 | 2575 | 6.14 | 0 | 6.14 | ... | ... | -0.000517 |
| -0.000575 | ... | ... | 0.11 | 0 | 0.11 | 2600 | 6.38 | 0 | 6.38 | ... | ... | -0.000506 |
| -0.000541 | ... | ... | 0.10 | 0 | 0.10 | 2625 | 6.62 | 0 | 6.62 | ... | ... | -0.000494 |
| -0.000505 | ... | ... | 0.09 | 0 | 0.09 | 2650 | 6.86 | 0 | 6.86 | ... | ... | -0.000482 |
| -0.000467 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 7.11 | 0 | 7.11 | ... | ... | -0.000499 |
| -0.000426 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 7.36 | 0 | 7.36 | ... | ... | -0.000516 |
| -0.000382 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 7.61 | 0 | 7.61 | ... | ... | -0.000533 |
| -0.000335 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 7.86 | 0 | 7.86 | ... | ... | -0.00055 |
| -0.000337 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 8.11 | 0 | 8.11 | ... | ... | -0.000567 |
| -0.000286 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 8.36 | 0 | 8.36 | ... | ... | -0.000584 |
| -0.000287 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 8.61 | 0 | 8.61 | ... | ... | -0.000601 |
| -0.000231 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.86 | 0 | 8.86 | ... | ... | -0.000618 |
| -0.000232 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 9.11 | 0 | 9.11 | ... | ... | -0.000635 |
| -0.000233 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.36 | 0 | 9.36 | ... | ... | -0.000652 |
| -0.000235 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.61 | 0 | 9.61 | ... | ... | -0.000669 |
| -0.000171 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.86 | 0 | 9.86 | ... | ... | -0.000686 |
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.