Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000194 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000303 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000388 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000456 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00051 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000554 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00059 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000619 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000642 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000661 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000675 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000687 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000695 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000701 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000705 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000707 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000707 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000706 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000703 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000699 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000695 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000689 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000682 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000674 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000666 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000657 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000647 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000637 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000626 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000615 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000604 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000592 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00058 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000567 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000554 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000541 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000527 | ... | ... | 8.46 | 0 | 8.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000514 | ... | ... | 8.21 | 0 | 8.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.0005 | ... | ... | 7.96 | 0 | 7.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000485 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000471 | ... | ... | 7.46 | 0 | 7.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000457 | ... | ... | 7.21 | 0 | 7.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000442 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.00014 |
| -0.000427 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000139 |
| -0.000412 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.00019 |
| -0.000397 | ... | ... | 6.21 | 0 | 6.21 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000235 |
| -0.000382 | ... | ... | 5.96 | 0 | 5.96 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000276 |
| -0.000366 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000313 |
| -0.000351 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000384 |
| -0.00036 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.000446 |
| -0.000392 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.000503 |
| -0.000422 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000553 |
| -0.000451 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.000625 |
| -0.0005 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.000688 |
| -0.000565 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | -0.000765 |
| -0.000624 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | -0.000833 |
| -0.000696 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | -0.000892 |
| -0.00076 | ... | ... | 3.50 | -0.01 | 3.49 | 1625 | 0.37 | 0 | 0.37 | ... | ... | -0.00096 |
| -0.000833 | ... | ... | 3.31 | -0.01 | 3.30 | 1650 | 0.43 | 0 | 0.43 | ... | ... | -0.001033 |
| -0.000911 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | -0.001095 |
| -0.000979 | ... | ... | 2.95 | -0.01 | 2.94 | 1700 | 0.56 | 0 | 0.56 | ... | ... | -0.001159 |
| -0.00105 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | -0.001212 |
| -0.001122 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | -0.001265 |
| -0.001182 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.79 | -0.01 | 0.80 | ... | ... | -0.001305 |
| -0.001242 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | -0.001356 |
| -0.0013 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.98 | -0.01 | 0.99 | ... | ... | -0.001382 |
| -0.001345 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | -0.001417 |
| -0.001377 | ... | ... | 1.89 | -0.01 | 1.88 | 1875 | 1.20 | 0 | 1.20 | ... | ... | -0.001439 |
| -0.001417 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.31 | -0.01 | 1.32 | ... | ... | -0.001448 |
| -0.001444 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | -0.001463 |
| -0.001468 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | -0.001466 |
| -0.00148 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | -0.001457 |
| -0.00149 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | -0.001446 |
| -0.001488 | ... | ... | 1.22 | 0 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | -0.001432 |
| -0.001484 | ... | ... | 1.14 | -0.01 | 1.13 | 2050 | 2.14 | 0 | 2.14 | ... | ... | -0.001408 |
| -0.001479 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | -0.001383 |
| -0.001464 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | -0.001347 |
| -0.00145 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | -0.001312 |
| -0.001426 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | -0.001268 |
| -0.001392 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | -0.001227 |
| -0.001361 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | -0.001177 |
| -0.001321 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 3.35 | 0 | 3.35 | ... | ... | -0.001132 |
| -0.001287 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | -0.00108 |
| -0.001246 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | -0.001036 |
| -0.001212 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | -0.000985 |
| -0.001173 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | -0.000929 |
| -0.001127 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | -0.000884 |
| -0.001074 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | -0.000835 |
| -0.001034 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | -0.000782 |
| -0.00099 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | -0.000743 |
| -0.00094 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | -0.000702 |
| -0.000885 | ... | ... | 0.26 | 0 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | -0.000658 |
| -0.000849 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.65 | -0.01 | 5.66 | ... | ... | -0.000611 |
| -0.000809 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | -0.000584 |
| -0.000766 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | -0.000555 |
| -0.000719 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | -0.000549 |
| -0.000668 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | -0.000518 |
| -0.000644 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | -0.00051 |
| -0.000587 | ... | ... | 0.14 | -0.01 | 0.13 | 2650 | 7.06 | 0 | 7.06 | ... | ... | -0.000502 |
| -0.000558 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | -0.000493 |
| -0.000528 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | -0.000509 |
| -0.000496 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | -0.0005 |
| -0.000462 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | -0.000516 |
| -0.000427 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | -0.000531 |
| -0.00043 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | -0.000547 |
| -0.000391 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | -0.000562 |
| -0.00035 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | -0.000578 |
| -0.000352 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | -0.000593 |
| -0.000308 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | -0.000609 |
| -0.000309 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | -0.000624 |
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.