Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000704 | ... | ... | 15.60 | 0 | 15.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000759 | ... | ... | 15.35 | 0 | 15.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000801 | ... | ... | 15.10 | 0 | 15.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000833 | ... | ... | 14.85 | 0 | 14.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000856 | ... | ... | 14.60 | 0 | 14.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000874 | ... | ... | 14.35 | 0 | 14.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000886 | ... | ... | 14.10 | 0 | 14.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000894 | ... | ... | 13.85 | 0 | 13.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000899 | ... | ... | 13.60 | 0 | 13.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.0009 | ... | ... | 13.35 | 0 | 13.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000899 | ... | ... | 13.10 | 0 | 13.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000897 | ... | ... | 12.85 | 0 | 12.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000892 | ... | ... | 12.60 | 0 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000885 | ... | ... | 12.35 | 0 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000877 | ... | ... | 12.10 | 0 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000868 | ... | ... | 11.85 | 0 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000858 | ... | ... | 11.60 | 0 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000847 | ... | ... | 11.35 | 0 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000835 | ... | ... | 11.10 | 0 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000822 | ... | ... | 10.85 | 0 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000808 | ... | ... | 10.60 | 0 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000794 | ... | ... | 10.35 | 0 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000779 | ... | ... | 10.10 | 0 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000764 | ... | ... | 9.85 | 0 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000748 | ... | ... | 9.60 | 0 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000732 | ... | ... | 9.35 | 0 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000715 | ... | ... | 9.10 | 0 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000698 | ... | ... | 8.85 | 0 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000681 | ... | ... | 8.60 | 0 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000663 | ... | ... | 8.35 | 0 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000645 | ... | ... | 8.10 | 0 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000627 | ... | ... | 7.85 | 0 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000609 | ... | ... | 7.60 | 0 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00059 | ... | ... | 7.35 | 0 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000572 | ... | ... | 7.10 | 0 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000553 | ... | ... | 6.85 | 0 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000533 | ... | ... | 6.60 | 0 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000514 | ... | ... | 6.35 | 0 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000495 | ... | ... | 6.10 | 0 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000475 | ... | ... | 5.85 | 0 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000456 | ... | ... | 5.60 | 0 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000436 | ... | ... | 5.35 | 0 | 5.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000416 | ... | ... | 5.10 | 0 | 5.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000396 | ... | ... | 4.85 | 0 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000376 | ... | ... | 4.60 | 0 | 4.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000356 | ... | ... | 4.35 | 0 | 4.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000336 | ... | ... | 4.10 | 0 | 4.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000316 | ... | ... | 3.85 | 0 | 3.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000295 | ... | ... | 3.60 | 0 | 3.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000275 | ... | ... | 3.35 | 0 | 3.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000255 | ... | ... | 3.10 | 0 | 3.10 | 1450 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000103 |
| -0.000278 | ... | ... | 2.86 | 0 | 2.86 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.000292 |
| -0.000377 | ... | ... | 2.64 | 0 | 2.64 | 1500 | 0.08 | 0 | 0.08 | ... | ... | -0.000473 |
| -0.00053 | ... | ... | 2.44 | 0 | 2.44 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | -0.000646 |
| -0.000739 | ... | ... | 2.27 | 0 | 2.27 | 1550 | 0.21 | 0 | 0.21 | ... | ... | -0.000865 |
| -0.000928 | ... | ... | 2.11 | 0 | 2.11 | 1575 | 0.29 | 0 | 0.29 | ... | ... | -0.001032 |
| -0.001078 | ... | ... | 1.96 | -0.01 | 1.95 | 1600 | 0.39 | 0 | 0.39 | ... | ... | -0.001202 |
| -0.001233 | ... | ... | 1.81 | 0 | 1.81 | 1625 | 0.49 | 0 | 0.49 | ... | ... | -0.001331 |
| -0.001353 | ... | ... | 1.67 | 0 | 1.67 | 1650 | 0.59 | 0 | 0.59 | ... | ... | -0.001426 |
| -0.001442 | ... | ... | 1.53 | 0 | 1.53 | 1675 | 0.70 | 0 | 0.70 | ... | ... | -0.001507 |
| -0.001503 | ... | ... | 1.39 | 0 | 1.39 | 1700 | 0.80 | -0.01 | 0.81 | ... | ... | -0.001543 |
| -0.001538 | ... | ... | 1.26 | -0.01 | 1.25 | 1725 | 0.91 | 0 | 0.91 | ... | ... | -0.001567 |
| -0.00156 | ... | ... | 1.12 | 0 | 1.12 | 1750 | 1.02 | 0 | 1.02 | ... | ... | -0.001564 |
| -0.001555 | ... | ... | 0.99 | 0 | 0.99 | 1775 | 1.13 | -0.01 | 1.14 | ... | ... | -0.001535 |
| -0.001523 | ... | ... | 0.87 | -0.01 | 0.86 | 1800 | 1.25 | -0.01 | 1.26 | ... | ... | -0.001491 |
| -0.001492 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 1.38 | -0.01 | 1.39 | ... | ... | -0.001435 |
| -0.001431 | ... | ... | 0.64 | 0 | 0.64 | 1850 | 1.52 | 0 | 1.52 | ... | ... | -0.001365 |
| -0.001375 | ... | ... | 0.55 | 0 | 0.55 | 1875 | 1.67 | -0.01 | 1.68 | ... | ... | -0.001283 |
| -0.001289 | ... | ... | 0.47 | -0.01 | 0.46 | 1900 | 1.84 | 0 | 1.84 | ... | ... | -0.001209 |
| -0.001235 | ... | ... | 0.40 | 0 | 0.40 | 1925 | 2.01 | -0.01 | 2.02 | ... | ... | -0.00111 |
| -0.001159 | ... | ... | 0.34 | 0 | 0.34 | 1950 | 2.20 | -0.01 | 2.21 | ... | ... | -0.001029 |
| -0.001109 | ... | ... | 0.30 | 0 | 0.30 | 1975 | 2.41 | 0 | 2.41 | ... | ... | -0.000977 |
| -0.001044 | ... | ... | 0.27 | -0.01 | 0.26 | 2000 | 2.62 | 0 | 2.62 | ... | ... | -0.000913 |
| -0.000992 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 2.84 | 0 | 2.84 | ... | ... | -0.000864 |
| -0.000959 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 3.06 | 0 | 3.06 | ... | ... | -0.000806 |
| -0.000918 | ... | ... | 0.20 | -0.01 | 0.19 | 2075 | 3.29 | 0 | 3.29 | ... | ... | -0.000772 |
| -0.000905 | ... | ... | 0.18 | 0 | 0.18 | 2100 | 3.52 | 0 | 3.52 | ... | ... | -0.000732 |
| -0.000889 | ... | ... | 0.17 | 0 | 0.17 | 2125 | 3.76 | 0 | 3.76 | ... | ... | -0.000723 |
| -0.000869 | ... | ... | 0.16 | 0 | 0.16 | 2150 | 4 | 0 | 4 | ... | ... | -0.000711 |
| -0.000805 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 4.23 | 0 | 4.23 | ... | ... | -0.000662 |
| -0.000776 | ... | ... | 0.13 | 0 | 0.13 | 2200 | 4.46 | -0.01 | 4.47 | ... | ... | -0.000608 |
| -0.000744 | ... | ... | 0.12 | 0 | 0.12 | 2225 | 4.70 | 0 | 4.70 | ... | ... | -0.00059 |
| -0.000662 | ... | ... | 0.10 | 0 | 0.10 | 2250 | 4.94 | 0 | 4.94 | ... | ... | -0.000571 |
| -0.000621 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 5.17 | 0 | 5.17 | ... | ... | -0.000509 |
| -0.000522 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.41 | 0 | 5.41 | ... | ... | -0.000486 |
| -0.00047 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.66 | 0 | 5.66 | ... | ... | -0.000506 |
| -0.000414 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.90 | 0 | 5.90 | ... | ... | -0.000483 |
| -0.000352 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.15 | 0 | 6.15 | ... | ... | -0.000503 |
| -0.000355 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.40 | 0 | 6.40 | ... | ... | -0.000523 |
| -0.000287 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.65 | 0 | 6.65 | ... | ... | -0.000543 |
| -0.00021 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.90 | 0 | 6.90 | ... | ... | -0.000563 |
| -0.000211 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.15 | 0 | 7.15 | ... | ... | -0.000583 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.40 | 0 | 7.40 | ... | ... | -0.000603 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.65 | 0 | 7.65 | ... | ... | -0.000623 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.90 | 0 | 7.90 | ... | ... | -0.000643 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.15 | 0 | 8.15 | ... | ... | -0.000663 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0 | 8.40 | ... | ... | -0.000683 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0 | 8.65 | ... | ... | -0.000703 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.90 | 0 | 8.90 | ... | ... | -0.000723 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.15 | 0 | 9.15 | ... | ... | -0.000743 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.40 | 0 | 9.40 | ... | ... | -0.000762 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.65 | 0 | 9.65 | ... | ... | -0.000782 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.90 | 0 | 9.90 | ... | ... | -0.000802 |
| -0.000072 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | 0 | 10.15 | ... | ... | -0.000821 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.40 | 0 | 10.40 | ... | ... | -0.000841 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.65 | 0 | 10.65 | ... | ... | -0.000861 |
| -0.000073 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.90 | 0 | 10.90 | ... | ... | -0.00088 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.15 | 0 | 11.15 | ... | ... | -0.0009 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.40 | 0 | 11.40 | ... | ... | -0.000919 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.65 | 0 | 11.65 | ... | ... | -0.000939 |
| -0.000074 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.90 | 0 | 11.90 | ... | ... | -0.000958 |
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.