Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00022 | ... | ... | 17 | 0 | 17 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000325 | ... | ... | 16.75 | 0 | 16.75 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000407 | ... | ... | 16.50 | 0 | 16.50 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000472 | ... | ... | 16.25 | 0 | 16.25 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000524 | ... | ... | 16 | 0 | 16 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000566 | ... | ... | 15.75 | 0 | 15.75 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.0006 | ... | ... | 15.50 | 0 | 15.50 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000627 | ... | ... | 15.25 | 0 | 15.25 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000649 | ... | ... | 15 | 0 | 15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000666 | ... | ... | 14.75 | 0 | 14.75 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000679 | ... | ... | 14.50 | 0 | 14.50 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000689 | ... | ... | 14.25 | 0 | 14.25 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000697 | ... | ... | 14 | 0 | 14 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000702 | ... | ... | 13.75 | 0 | 13.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000705 | ... | ... | 13.50 | 0 | 13.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000705 | ... | ... | 13.25 | 0 | 13.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000705 | ... | ... | 13 | 0 | 13 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000702 | ... | ... | 12.75 | 0 | 12.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000699 | ... | ... | 12.50 | 0 | 12.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000694 | ... | ... | 12.25 | 0 | 12.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000689 | ... | ... | 12 | 0 | 12 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000682 | ... | ... | 11.75 | 0 | 11.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000674 | ... | ... | 11.50 | 0 | 11.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000666 | ... | ... | 11.25 | 0 | 11.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000657 | ... | ... | 11 | 0 | 11 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000647 | ... | ... | 10.75 | 0 | 10.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000637 | ... | ... | 10.50 | 0 | 10.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000626 | ... | ... | 10.25 | 0 | 10.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000615 | ... | ... | 10 | 0 | 10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000603 | ... | ... | 9.75 | 0 | 9.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000591 | ... | ... | 9.50 | 0 | 9.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000578 | ... | ... | 9.25 | 0 | 9.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000565 | ... | ... | 9 | 0 | 9 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000552 | ... | ... | 8.75 | 0 | 8.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000539 | ... | ... | 8.50 | 0 | 8.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000525 | ... | ... | 8.25 | 0 | 8.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000511 | ... | ... | 8 | 0 | 8 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000497 | ... | ... | 7.75 | 0 | 7.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000482 | ... | ... | 7.50 | 0 | 7.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000467 | ... | ... | 7.25 | 0 | 7.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000453 | ... | ... | 7 | 0 | 7 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000438 | ... | ... | 6.75 | 0 | 6.75 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000142 |
| -0.000422 | ... | ... | 6.50 | 0 | 6.50 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000141 |
| -0.000407 | ... | ... | 6.25 | 0 | 6.25 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000192 |
| -0.000392 | ... | ... | 6 | 0 | 6 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000238 |
| -0.000376 | ... | ... | 5.75 | 0 | 5.75 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000279 |
| -0.00036 | ... | ... | 5.50 | 0 | 5.50 | 1350 | 0.06 | 0 | 0.06 | ... | ... | -0.000317 |
| -0.000344 | ... | ... | 5.25 | 0 | 5.25 | 1375 | 0.08 | 0 | 0.08 | ... | ... | -0.000388 |
| -0.000354 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.10 | 0 | 0.10 | ... | ... | -0.000451 |
| -0.000386 | ... | ... | 4.78 | 0 | 4.78 | 1425 | 0.12 | 0 | 0.12 | ... | ... | -0.000507 |
| -0.000418 | ... | ... | 4.55 | 0 | 4.55 | 1450 | 0.14 | 0 | 0.14 | ... | ... | -0.000558 |
| -0.000469 | ... | ... | 4.33 | 0 | 4.33 | 1475 | 0.17 | 0 | 0.17 | ... | ... | -0.000629 |
| -0.000517 | ... | ... | 4.11 | 0 | 4.11 | 1500 | 0.20 | -0.01 | 0.21 | ... | ... | -0.000692 |
| -0.000581 | ... | ... | 3.90 | 0 | 3.90 | 1525 | 0.24 | 0 | 0.24 | ... | ... | -0.000769 |
| -0.00064 | ... | ... | 3.69 | 0 | 3.69 | 1550 | 0.28 | -0.01 | 0.29 | ... | ... | -0.000835 |
| -0.000711 | ... | ... | 3.50 | -0.01 | 3.49 | 1575 | 0.33 | 0 | 0.33 | ... | ... | -0.000911 |
| -0.00079 | ... | ... | 3.30 | 0 | 3.30 | 1600 | 0.38 | -0.01 | 0.39 | ... | ... | -0.000976 |
| -0.00086 | ... | ... | 3.12 | -0.01 | 3.11 | 1625 | 0.44 | 0 | 0.44 | ... | ... | -0.001046 |
| -0.000935 | ... | ... | 2.94 | -0.01 | 2.93 | 1650 | 0.51 | 0 | 0.51 | ... | ... | -0.001118 |
| -0.001013 | ... | ... | 2.76 | 0 | 2.76 | 1675 | 0.58 | 0 | 0.58 | ... | ... | -0.001177 |
| -0.001079 | ... | ... | 2.59 | 0 | 2.59 | 1700 | 0.65 | -0.01 | 0.66 | ... | ... | -0.001224 |
| -0.001145 | ... | ... | 2.43 | 0 | 2.43 | 1725 | 0.73 | -0.01 | 0.74 | ... | ... | -0.001271 |
| -0.00121 | ... | ... | 2.28 | 0 | 2.28 | 1750 | 0.82 | -0.01 | 0.83 | ... | ... | -0.001317 |
| -0.001263 | ... | ... | 2.13 | 0 | 2.13 | 1775 | 0.92 | 0 | 0.92 | ... | ... | -0.001359 |
| -0.001313 | ... | ... | 1.99 | 0 | 1.99 | 1800 | 1.02 | 0 | 1.02 | ... | ... | -0.001389 |
| -0.00135 | ... | ... | 1.86 | -0.01 | 1.85 | 1825 | 1.13 | 0 | 1.13 | ... | ... | -0.001415 |
| -0.001394 | ... | ... | 1.73 | 0 | 1.73 | 1850 | 1.24 | -0.01 | 1.25 | ... | ... | -0.001427 |
| -0.001424 | ... | ... | 1.61 | 0 | 1.61 | 1875 | 1.36 | -0.01 | 1.37 | ... | ... | -0.001436 |
| -0.001441 | ... | ... | 1.50 | -0.01 | 1.49 | 1900 | 1.49 | -0.01 | 1.50 | ... | ... | -0.001441 |
| -0.001455 | ... | ... | 1.39 | -0.01 | 1.38 | 1925 | 1.63 | 0 | 1.63 | ... | ... | -0.001443 |
| -0.001466 | ... | ... | 1.29 | -0.01 | 1.28 | 1950 | 1.77 | 0 | 1.77 | ... | ... | -0.001433 |
| -0.001475 | ... | ... | 1.19 | 0 | 1.19 | 1975 | 1.91 | -0.01 | 1.92 | ... | ... | -0.00141 |
| -0.001472 | ... | ... | 1.10 | 0 | 1.10 | 2000 | 2.06 | -0.01 | 2.07 | ... | ... | -0.001385 |
| -0.001456 | ... | ... | 1.02 | -0.01 | 1.01 | 2025 | 2.22 | -0.01 | 2.23 | ... | ... | -0.00136 |
| -0.00144 | ... | ... | 0.94 | -0.01 | 0.93 | 2050 | 2.39 | 0 | 2.39 | ... | ... | -0.001334 |
| -0.001425 | ... | ... | 0.86 | 0 | 0.86 | 2075 | 2.55 | -0.01 | 2.56 | ... | ... | -0.001286 |
| -0.001399 | ... | ... | 0.79 | 0 | 0.79 | 2100 | 2.73 | 0 | 2.73 | ... | ... | -0.001252 |
| -0.001363 | ... | ... | 0.73 | -0.01 | 0.72 | 2125 | 2.91 | 0 | 2.91 | ... | ... | -0.001209 |
| -0.001329 | ... | ... | 0.67 | -0.01 | 0.66 | 2150 | 3.09 | 0 | 3.09 | ... | ... | -0.001156 |
| -0.001301 | ... | ... | 0.61 | 0 | 0.61 | 2175 | 3.28 | 0 | 3.28 | ... | ... | -0.001109 |
| -0.001265 | ... | ... | 0.56 | 0 | 0.56 | 2200 | 3.47 | 0 | 3.47 | ... | ... | -0.001055 |
| -0.00122 | ... | ... | 0.51 | 0 | 0.51 | 2225 | 3.67 | 0 | 3.67 | ... | ... | -0.001007 |
| -0.001184 | ... | ... | 0.47 | 0 | 0.47 | 2250 | 3.87 | 0 | 3.87 | ... | ... | -0.000954 |
| -0.001123 | ... | ... | 0.43 | -0.01 | 0.42 | 2275 | 4.07 | 0 | 4.07 | ... | ... | -0.000895 |
| -0.001091 | ... | ... | 0.39 | 0 | 0.39 | 2300 | 4.28 | 0 | 4.28 | ... | ... | -0.000847 |
| -0.001034 | ... | ... | 0.36 | -0.01 | 0.35 | 2325 | 4.49 | 0 | 4.49 | ... | ... | -0.000795 |
| -0.000991 | ... | ... | 0.32 | 0 | 0.32 | 2350 | 4.71 | 0 | 4.71 | ... | ... | -0.000757 |
| -0.000943 | ... | ... | 0.29 | 0 | 0.29 | 2375 | 4.92 | -0.01 | 4.93 | ... | ... | -0.000696 |
| -0.000888 | ... | ... | 0.27 | -0.01 | 0.26 | 2400 | 5.15 | 0 | 5.15 | ... | ... | -0.000673 |
| -0.000853 | ... | ... | 0.24 | 0 | 0.24 | 2425 | 5.37 | 0 | 5.37 | ... | ... | -0.000626 |
| -0.000814 | ... | ... | 0.22 | 0 | 0.22 | 2450 | 5.60 | 0 | 5.60 | ... | ... | -0.000599 |
| -0.000771 | ... | ... | 0.20 | 0 | 0.20 | 2475 | 5.83 | 0 | 5.83 | ... | ... | -0.000571 |
| -0.000725 | ... | ... | 0.18 | 0 | 0.18 | 2500 | 6.06 | 0 | 6.06 | ... | ... | -0.000541 |
| -0.000674 | ... | ... | 0.16 | 0 | 0.16 | 2525 | 6.29 | 0 | 6.29 | ... | ... | -0.00051 |
| -0.00065 | ... | ... | 0.15 | 0 | 0.15 | 2550 | 6.53 | 0 | 6.53 | ... | ... | -0.000502 |
| -0.000592 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 6.77 | 0 | 6.77 | ... | ... | -0.000493 |
| -0.000564 | ... | ... | 0.12 | 0 | 0.12 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.000485 |
| -0.000534 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.000501 |
| -0.000502 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 7.50 | 0 | 7.50 | ... | ... | -0.000492 |
| -0.000468 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 7.75 | 0 | 7.75 | ... | ... | -0.000508 |
| -0.000432 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 8 | 0 | 8 | ... | ... | -0.000524 |
| -0.000393 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 8.25 | 0 | 8.25 | ... | ... | -0.000539 |
| -0.000396 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 8.50 | 0 | 8.50 | ... | ... | -0.000555 |
| -0.000355 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8.75 | 0 | 8.75 | ... | ... | -0.000571 |
| -0.00031 | ... | ... | 0.06 | -0.01 | 0.05 | 2800 | 9 | 0 | 9 | ... | ... | -0.000587 |
| -0.000312 | ... | ... | 0.05 | 0 | 0.05 | 2825 | 9.25 | 0 | 9.25 | ... | ... | -0.000603 |
| -0.000314 | ... | ... | 0.05 | 0 | 0.05 | 2850 | 9.50 | 0 | 9.50 | ... | ... | -0.000618 |
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.