Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000767 | ... | ... | 13.68 | 0 | 13.68 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000808 | ... | ... | 13.43 | 0 | 13.43 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000837 | ... | ... | 13.18 | 0 | 13.18 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000858 | ... | ... | 12.93 | 0 | 12.93 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000873 | ... | ... | 12.68 | 0 | 12.68 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000882 | ... | ... | 12.43 | 0 | 12.43 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000886 | ... | ... | 12.18 | 0 | 12.18 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000887 | ... | ... | 11.93 | 0 | 11.93 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000885 | ... | ... | 11.68 | 0 | 11.68 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000881 | ... | ... | 11.43 | 0 | 11.43 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000875 | ... | ... | 11.18 | 0 | 11.18 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000866 | ... | ... | 10.93 | 0 | 10.93 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000856 | ... | ... | 10.68 | 0 | 10.68 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000845 | ... | ... | 10.43 | 0 | 10.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000833 | ... | ... | 10.18 | 0 | 10.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000819 | ... | ... | 9.93 | 0 | 9.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000805 | ... | ... | 9.68 | 0 | 9.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.00079 | ... | ... | 9.43 | 0 | 9.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000774 | ... | ... | 9.18 | 0 | 9.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000757 | ... | ... | 8.93 | 0 | 8.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.00074 | ... | ... | 8.68 | 0 | 8.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000722 | ... | ... | 8.43 | 0 | 8.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000704 | ... | ... | 8.18 | 0 | 8.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000685 | ... | ... | 7.93 | 0 | 7.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000666 | ... | ... | 7.68 | 0 | 7.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000646 | ... | ... | 7.43 | 0 | 7.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000627 | ... | ... | 7.18 | 0 | 7.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000607 | ... | ... | 6.93 | 0 | 6.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000586 | ... | ... | 6.68 | 0 | 6.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000566 | ... | ... | 6.43 | 0 | 6.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000545 | ... | ... | 6.18 | 0 | 6.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000524 | ... | ... | 5.93 | 0 | 5.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000503 | ... | ... | 5.68 | 0 | 5.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000482 | ... | ... | 5.43 | 0 | 5.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00046 | ... | ... | 5.18 | 0 | 5.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000439 | ... | ... | 4.93 | 0 | 4.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000417 | ... | ... | 4.68 | 0 | 4.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000395 | ... | ... | 4.43 | 0 | 4.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000374 | ... | ... | 4.18 | 0 | 4.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000352 | ... | ... | 3.93 | 0 | 3.93 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000121 |
| -0.000329 | ... | ... | 3.68 | 0 | 3.68 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000207 |
| -0.000307 | ... | ... | 3.43 | 0 | 3.43 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000278 |
| -0.000335 | ... | ... | 3.19 | 0 | 3.19 | 1250 | 0.05 | 0 | 0.05 | ... | ... | -0.0004 |
| -0.000407 | ... | ... | 2.96 | 0 | 2.96 | 1275 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000447 |
| -0.000472 | ... | ... | 2.73 | 0 | 2.73 | 1300 | 0.09 | 0 | 0.09 | ... | ... | -0.000584 |
| -0.000567 | ... | ... | 2.51 | 0 | 2.51 | 1325 | 0.12 | 0 | 0.12 | ... | ... | -0.000695 |
| -0.000683 | ... | ... | 2.30 | 0 | 2.30 | 1350 | 0.16 | 0 | 0.16 | ... | ... | -0.00082 |
| -0.000809 | ... | ... | 2.10 | 0 | 2.10 | 1375 | 0.20 | 0 | 0.20 | ... | ... | -0.000919 |
| -0.00091 | ... | ... | 1.91 | -0.01 | 1.90 | 1400 | 0.25 | -0.01 | 0.26 | ... | ... | -0.001021 |
| -0.001036 | ... | ... | 1.73 | -0.01 | 1.72 | 1425 | 0.32 | 0 | 0.32 | ... | ... | -0.001144 |
| -0.001151 | ... | ... | 1.55 | 0 | 1.55 | 1450 | 0.39 | -0.01 | 0.40 | ... | ... | -0.001231 |
| -0.001251 | ... | ... | 1.39 | 0 | 1.39 | 1475 | 0.48 | 0 | 0.48 | ... | ... | -0.001324 |
| -0.001334 | ... | ... | 1.24 | 0 | 1.24 | 1500 | 0.57 | -0.01 | 0.58 | ... | ... | -0.001379 |
| -0.001397 | ... | ... | 1.10 | 0 | 1.10 | 1525 | 0.68 | 0 | 0.68 | ... | ... | -0.001433 |
| -0.00144 | ... | ... | 0.98 | -0.01 | 0.97 | 1550 | 0.80 | 0 | 0.80 | ... | ... | -0.001465 |
| -0.001479 | ... | ... | 0.86 | 0 | 0.86 | 1575 | 0.92 | -0.01 | 0.93 | ... | ... | -0.001459 |
| -0.001481 | ... | ... | 0.75 | 0 | 0.75 | 1600 | 1.06 | -0.01 | 1.07 | ... | ... | -0.00145 |
| -0.001463 | ... | ... | 0.66 | -0.01 | 0.65 | 1625 | 1.21 | -0.01 | 1.22 | ... | ... | -0.001422 |
| -0.001448 | ... | ... | 0.57 | 0 | 0.57 | 1650 | 1.37 | 0 | 1.37 | ... | ... | -0.001378 |
| -0.0014 | ... | ... | 0.49 | 0 | 0.49 | 1675 | 1.54 | 0 | 1.54 | ... | ... | -0.001322 |
| -0.001342 | ... | ... | 0.42 | 0 | 0.42 | 1700 | 1.72 | 0 | 1.72 | ... | ... | -0.001257 |
| -0.001277 | ... | ... | 0.36 | 0 | 0.36 | 1725 | 1.90 | 0 | 1.90 | ... | ... | -0.001165 |
| -0.001211 | ... | ... | 0.31 | 0 | 0.31 | 1750 | 2.09 | -0.01 | 2.10 | ... | ... | -0.00107 |
| -0.001122 | ... | ... | 0.26 | 0 | 0.26 | 1775 | 2.29 | -0.01 | 2.30 | ... | ... | -0.000978 |
| -0.00104 | ... | ... | 0.22 | 0 | 0.22 | 1800 | 2.50 | -0.01 | 2.51 | ... | ... | -0.000897 |
| -0.000972 | ... | ... | 0.19 | 0 | 0.19 | 1825 | 2.72 | 0 | 2.72 | ... | ... | -0.000834 |
| -0.000888 | ... | ... | 0.17 | -0.01 | 0.16 | 1850 | 2.94 | 0 | 2.94 | ... | ... | -0.000759 |
| -0.00083 | ... | ... | 0.15 | -0.01 | 0.14 | 1875 | 3.17 | 0 | 3.17 | ... | ... | -0.000712 |
| -0.000807 | ... | ... | 0.13 | 0 | 0.13 | 1900 | 3.40 | 0 | 3.40 | ... | ... | -0.000659 |
| -0.000778 | ... | ... | 0.12 | 0 | 0.12 | 1925 | 3.64 | 0 | 3.64 | ... | ... | -0.000642 |
| -0.000746 | ... | ... | 0.11 | 0 | 0.11 | 1950 | 3.88 | 0 | 3.88 | ... | ... | -0.000624 |
| -0.000709 | ... | ... | 0.11 | -0.01 | 0.10 | 1975 | 4.12 | 0 | 4.12 | ... | ... | -0.000603 |
| -0.00072 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 4.37 | 0 | 4.37 | ... | ... | -0.000626 |
| -0.000731 | ... | ... | 0.10 | 0 | 0.10 | 2025 | 4.61 | 0 | 4.61 | ... | ... | -0.000603 |
| -0.000687 | ... | ... | 0.10 | -0.01 | 0.09 | 2050 | 4.86 | 0 | 4.86 | ... | ... | -0.000626 |
| -0.000696 | ... | ... | 0.09 | 0 | 0.09 | 2075 | 5.10 | 0 | 5.10 | ... | ... | -0.000601 |
| -0.000646 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 5.34 | 0 | 5.34 | ... | ... | -0.000575 |
| -0.000592 | ... | ... | 0.08 | -0.01 | 0.07 | 2125 | 5.59 | 0 | 5.59 | ... | ... | -0.000597 |
| -0.000599 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 5.83 | 0 | 5.83 | ... | ... | -0.00057 |
| -0.000539 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 6.08 | 0 | 6.08 | ... | ... | -0.000592 |
| -0.000544 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 6.32 | 0 | 6.32 | ... | ... | -0.000564 |
| -0.000478 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 6.57 | 0 | 6.57 | ... | ... | -0.000586 |
| -0.000482 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 6.82 | 0 | 6.82 | ... | ... | -0.000608 |
| -0.000409 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 7.07 | 0 | 7.07 | ... | ... | -0.00063 |
| -0.000412 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 7.32 | 0 | 7.32 | ... | ... | -0.000651 |
| -0.000415 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 7.57 | 0 | 7.57 | ... | ... | -0.000673 |
| -0.000334 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 7.82 | 0 | 7.82 | ... | ... | -0.000695 |
| -0.000336 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 8.07 | 0 | 8.07 | ... | ... | -0.000717 |
| -0.000338 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 8.32 | 0 | 8.32 | ... | ... | -0.000738 |
| -0.00034 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 8.57 | 0 | 8.57 | ... | ... | -0.00076 |
| -0.000248 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 8.82 | 0 | 8.82 | ... | ... | -0.000781 |
| -0.000249 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 9.07 | 0 | 9.07 | ... | ... | -0.000803 |
| -0.000251 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 9.32 | 0 | 9.32 | ... | ... | -0.000824 |
| -0.000252 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 9.57 | 0 | 9.57 | ... | ... | -0.000846 |
| -0.000253 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 9.82 | 0 | 9.82 | ... | ... | -0.000867 |
| -0.000254 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 10.07 | 0 | 10.07 | ... | ... | -0.000889 |
| -0.000145 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.32 | 0 | 10.32 | ... | ... | -0.00091 |
| -0.000146 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.57 | 0 | 10.57 | ... | ... | -0.000931 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.82 | 0 | 10.82 | ... | ... | -0.000952 |
| -0.000147 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.07 | 0 | 11.07 | ... | ... | -0.000974 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.32 | 0 | 11.32 | ... | ... | -0.000995 |
| -0.000148 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.57 | 0 | 11.57 | ... | ... | -0.001016 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.82 | 0 | 11.82 | ... | ... | -0.001037 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.07 | 0 | 12.07 | ... | ... | -0.001058 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.32 | 0 | 12.32 | ... | ... | -0.001079 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.57 | 0 | 12.57 | ... | ... | -0.0011 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.82 | 0 | 12.82 | ... | ... | -0.001121 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.07 | 0 | 13.07 | ... | ... | -0.001141 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.32 | 0 | 13.32 | ... | ... | -0.001162 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.57 | 0 | 13.57 | ... | ... | -0.001183 |
| -0.000086 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.82 | 0 | 13.82 | ... | ... | -0.001204 |
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.