Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002136 | ... | ... | 14.75 | 0 | 14.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.002116 | ... | ... | 14.50 | 0 | 14.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.002093 | ... | ... | 14.25 | 0 | 14.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.002069 | ... | ... | 14 | 0 | 14 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.002044 | ... | ... | 13.75 | 0 | 13.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.002017 | ... | ... | 13.50 | 0 | 13.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.00199 | ... | ... | 13.25 | 0 | 13.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001961 | ... | ... | 13 | 0 | 13 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001931 | ... | ... | 12.75 | 0 | 12.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001901 | ... | ... | 12.50 | 0 | 12.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001869 | ... | ... | 12.25 | 0 | 12.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001837 | ... | ... | 12 | 0 | 12 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001805 | ... | ... | 11.75 | 0 | 11.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001771 | ... | ... | 11.50 | 0 | 11.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001737 | ... | ... | 11.25 | 0 | 11.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001703 | ... | ... | 11 | 0 | 11 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001668 | ... | ... | 10.75 | 0 | 10.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001633 | ... | ... | 10.50 | 0 | 10.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.001598 | ... | ... | 10.25 | 0 | 10.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001562 | ... | ... | 10 | 0 | 10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001526 | ... | ... | 9.75 | 0 | 9.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001489 | ... | ... | 9.50 | 0 | 9.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001452 | ... | ... | 9.25 | 0 | 9.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001415 | ... | ... | 9 | 0 | 9 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001378 | ... | ... | 8.75 | 0 | 8.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.00134 | ... | ... | 8.50 | 0 | 8.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.001302 | ... | ... | 8.25 | 0 | 8.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.001264 | ... | ... | 8 | 0 | 8 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.001226 | ... | ... | 7.75 | 0 | 7.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.001188 | ... | ... | 7.50 | 0 | 7.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.001149 | ... | ... | 7.25 | 0 | 7.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.001111 | ... | ... | 7 | 0 | 7 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.001072 | ... | ... | 6.75 | 0 | 6.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.001033 | ... | ... | 6.50 | 0 | 6.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000994 | ... | ... | 6.25 | 0 | 6.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.000955 | ... | ... | 6 | 0 | 6 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.000916 | ... | ... | 5.75 | 0 | 5.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.000877 | ... | ... | 5.50 | 0 | 5.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.000837 | ... | ... | 5.25 | 0 | 5.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.000798 | ... | ... | 5 | 0 | 5 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.000758 | ... | ... | 4.75 | 0 | 4.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000314 |
| -0.000719 | ... | ... | 4.50 | 0 | 4.50 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000311 |
| -0.000679 | ... | ... | 4.25 | 0 | 4.25 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
| -0.000639 | ... | ... | 4 | 0 | 4 | 1600 | 0.02 | 0 | 0.02 | ... | ... | -0.000525 |
| -0.000752 | ... | ... | 3.76 | 0 | 3.76 | 1625 | 0.03 | 0 | 0.03 | ... | ... | -0.000707 |
| -0.000856 | ... | ... | 3.52 | 0 | 3.52 | 1650 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000865 |
| -0.001081 | ... | ... | 3.29 | 0 | 3.29 | 1675 | 0.06 | 0 | 0.06 | ... | ... | -0.001148 |
| -0.001279 | ... | ... | 3.06 | 0 | 3.06 | 1700 | 0.09 | 0 | 0.09 | ... | ... | -0.001508 |
| -0.001558 | ... | ... | 2.84 | 0 | 2.84 | 1725 | 0.11 | 0 | 0.11 | ... | ... | -0.001697 |
| -0.001699 | ... | ... | 2.62 | -0.01 | 2.61 | 1750 | 0.14 | 0 | 0.14 | ... | ... | -0.001954 |
| -0.001906 | ... | ... | 2.39 | 0 | 2.39 | 1775 | 0.16 | 0 | 0.16 | ... | ... | -0.002075 |
| -0.002076 | ... | ... | 2.17 | 0 | 2.17 | 1800 | 0.18 | -0.01 | 0.19 | ... | ... | -0.002169 |
| -0.002134 | ... | ... | 1.95 | -0.01 | 1.94 | 1825 | 0.21 | 0 | 0.21 | ... | ... | -0.002308 |
| -0.002302 | ... | ... | 1.73 | 0 | 1.73 | 1850 | 0.24 | -0.01 | 0.25 | ... | ... | -0.002405 |
| -0.002477 | ... | ... | 1.53 | 0 | 1.53 | 1875 | 0.29 | 0 | 0.29 | ... | ... | -0.002578 |
| -0.002639 | ... | ... | 1.34 | 0 | 1.34 | 1900 | 0.35 | 0 | 0.35 | ... | ... | -0.002734 |
| -0.002772 | ... | ... | 1.16 | 0 | 1.16 | 1925 | 0.42 | 0 | 0.42 | ... | ... | -0.002856 |
| -0.002906 | ... | ... | 1.01 | -0.01 | 1 | 1950 | 0.51 | 0 | 0.51 | ... | ... | -0.002977 |
| -0.00302 | ... | ... | 0.86 | 0 | 0.86 | 1975 | 0.61 | -0.01 | 0.62 | ... | ... | -0.003034 |
| -0.003105 | ... | ... | 0.74 | 0 | 0.74 | 2000 | 0.74 | 0 | 0.74 | ... | ... | -0.003105 |
| -0.003119 | ... | ... | 0.63 | 0 | 0.63 | 2025 | 0.88 | 0 | 0.88 | ... | ... | -0.003105 |
| -0.003112 | ... | ... | 0.54 | 0 | 0.54 | 2050 | 1.03 | -0.01 | 1.04 | ... | ... | -0.003041 |
| -0.003051 | ... | ... | 0.46 | 0 | 0.46 | 2075 | 1.20 | -0.01 | 1.21 | ... | ... | -0.002966 |
| -0.003 | ... | 0.40 | 0.40 | ... | ... | 2100 | 1.39 | 0 | 1.39 | ... | ... | -0.002905 |
| -0.002931 | ... | 0.35 | 0.35 | ... | ... | 2125 | 1.59 | 0 | 1.59 | ... | ... | -0.002828 |
| -0.00286 | ... | 0.30 | 0.31 | ... | ... | 2150 | 1.79 | -0.01 | 1.80 | ... | ... | -0.00269 |
| -0.002805 | ... | ... | 0.28 | 0 | 0.28 | 2175 | 2.01 | 0 | 2.01 | ... | ... | -0.002629 |
| -0.002712 | ... | ... | 0.26 | -0.01 | 0.25 | 2200 | 2.23 | -0.01 | 2.24 | ... | ... | -0.002534 |
| -0.002661 | ... | ... | 0.24 | -0.01 | 0.23 | 2225 | 2.46 | 0 | 2.46 | ... | ... | -0.002483 |
| -0.002585 | ... | ... | 0.21 | 0 | 0.21 | 2250 | 2.69 | 0 | 2.69 | ... | ... | -0.002411 |
| -0.002486 | ... | ... | 0.19 | 0 | 0.19 | 2275 | 2.92 | 0 | 2.92 | ... | ... | -0.00232 |
| -0.002364 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.14 | 0 | 3.14 | ... | ... | -0.002115 |
| -0.002113 | ... | ... | 0.15 | -0.01 | 0.14 | 2325 | 3.37 | 0 | 3.37 | ... | ... | -0.001981 |
| -0.001936 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 3.59 | 0 | 3.59 | ... | ... | -0.001719 |
| -0.001732 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 3.82 | 0 | 3.82 | ... | ... | -0.00154 |
| -0.001498 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 4.05 | 0 | 4.05 | ... | ... | -0.00134 |
| -0.001231 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 4.28 | 0 | 4.28 | ... | ... | -0.001119 |
| -0.001089 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 4.52 | 0 | 4.52 | ... | ... | -0.001019 |
| -0.000932 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 4.76 | 0 | 4.76 | ... | ... | -0.000913 |
| -0.000756 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 5.01 | 0 | 5.01 | ... | ... | -0.000953 |
| -0.000764 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 5.25 | 0 | 5.25 | ... | ... | -0.000839 |
| -0.000562 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 5.50 | 0 | 5.50 | ... | ... | -0.000879 |
| -0.000567 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.75 | 0 | 5.75 | ... | ... | -0.000918 |
| -0.000328 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6 | 0 | 6 | ... | ... | -0.000958 |
| -0.000331 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.25 | 0 | 6.25 | ... | ... | -0.000998 |
| -0.000333 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.50 | 0 | 6.50 | ... | ... | -0.001037 |
| -0.000336 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.75 | 0 | 6.75 | ... | ... | -0.001077 |
| -0.000338 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7 | 0 | 7 | ... | ... | -0.001117 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.25 | 0 | 7.25 | ... | ... | -0.001156 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.50 | 0 | 7.50 | ... | ... | -0.001196 |
| -0.000194 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.75 | 0 | 7.75 | ... | ... | -0.001235 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8 | 0 | 8 | ... | ... | -0.001274 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.25 | 0 | 8.25 | ... | ... | -0.001314 |
| -0.000197 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.50 | 0 | 8.50 | ... | ... | -0.001353 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.75 | 0 | 8.75 | ... | ... | -0.001393 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9 | 0 | 9 | ... | ... | -0.001432 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.25 | 0 | 9.25 | ... | ... | -0.001471 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.50 | 0 | 9.50 | ... | ... | -0.00151 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.75 | 0 | 9.75 | ... | ... | -0.00155 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10 | 0 | 10 | ... | ... | -0.001589 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.25 | 0 | 10.25 | ... | ... | -0.001628 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.50 | 0 | 10.50 | ... | ... | -0.001667 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.75 | 0 | 10.75 | ... | ... | -0.001706 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11 | 0 | 11 | ... | ... | -0.001745 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.25 | 0 | 11.25 | ... | ... | -0.001784 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.50 | 0 | 11.50 | ... | ... | -0.001823 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.75 | 0 | 11.75 | ... | ... | -0.001862 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12 | 0 | 12 | ... | ... | -0.001901 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.25 | 0 | 12.25 | ... | ... | -0.00194 |
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.