Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000196 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000306 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000391 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000458 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000512 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000556 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000592 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000621 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000644 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000662 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000677 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000689 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000697 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000703 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000707 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000709 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000709 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000707 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000705 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000701 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000696 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00069 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000683 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000675 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000667 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000658 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000648 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000638 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000628 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000616 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000605 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000593 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000581 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000568 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000555 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000542 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000528 | ... | ... | 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 |
| -0.000486 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000472 | ... | ... | 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 |
| -0.000443 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.00014 |
| -0.000428 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000139 |
| -0.000413 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.00019 |
| -0.000398 | ... | ... | 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 |
| -0.000367 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000314 |
| -0.000351 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000385 |
| -0.00036 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.000447 |
| -0.000393 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.000504 |
| -0.000423 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000554 |
| -0.000452 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.000626 |
| -0.000501 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.000689 |
| -0.000566 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | -0.000767 |
| -0.000625 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | -0.000835 |
| -0.000697 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | -0.000894 |
| -0.000762 | ... | ... | 3.50 | -0.01 | 3.49 | 1625 | 0.37 | 0 | 0.37 | ... | ... | -0.000962 |
| -0.000835 | ... | ... | 3.31 | -0.01 | 3.30 | 1650 | 0.43 | 0 | 0.43 | ... | ... | -0.001035 |
| -0.000913 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | -0.001097 |
| -0.000982 | ... | ... | 2.95 | -0.01 | 2.94 | 1700 | 0.56 | 0 | 0.56 | ... | ... | -0.001162 |
| -0.001053 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | -0.001214 |
| -0.001125 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | -0.001267 |
| -0.001185 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.79 | -0.01 | 0.80 | ... | ... | -0.001308 |
| -0.001245 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | -0.001359 |
| -0.001303 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.98 | -0.01 | 0.99 | ... | ... | -0.001386 |
| -0.001348 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | -0.00142 |
| -0.00138 | ... | ... | 1.89 | -0.01 | 1.88 | 1875 | 1.20 | 0 | 1.20 | ... | ... | -0.001442 |
| -0.00142 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.31 | -0.01 | 1.32 | ... | ... | -0.001451 |
| -0.001447 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | -0.001467 |
| -0.001472 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | -0.00147 |
| -0.001484 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | -0.001461 |
| -0.001493 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | -0.001449 |
| -0.001491 | ... | ... | 1.22 | 0 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | -0.001436 |
| -0.001487 | ... | ... | 1.14 | -0.01 | 1.13 | 2050 | 2.14 | 0 | 2.14 | ... | ... | -0.001411 |
| -0.001483 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | -0.001386 |
| -0.001467 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | -0.00135 |
| -0.001453 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | -0.001315 |
| -0.001429 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | -0.001271 |
| -0.001395 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | -0.001229 |
| -0.001364 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | -0.001179 |
| -0.001324 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 3.35 | 0 | 3.35 | ... | ... | -0.001135 |
| -0.00129 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | -0.001082 |
| -0.001249 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | -0.001038 |
| -0.001215 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | -0.000988 |
| -0.001175 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | -0.000931 |
| -0.001129 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | -0.000887 |
| -0.001076 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | -0.000837 |
| -0.001037 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | -0.000784 |
| -0.000992 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | -0.000745 |
| -0.000942 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | -0.000704 |
| -0.000887 | ... | ... | 0.26 | 0 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | -0.000659 |
| -0.00085 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.65 | -0.01 | 5.66 | ... | ... | -0.000613 |
| -0.000811 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | -0.000585 |
| -0.000768 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | -0.000556 |
| -0.000721 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | -0.00055 |
| -0.00067 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | -0.000519 |
| -0.000646 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | -0.000511 |
| -0.000588 | ... | ... | 0.14 | -0.01 | 0.13 | 2650 | 7.06 | 0 | 7.06 | ... | ... | -0.000503 |
| -0.000559 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | -0.000494 |
| -0.000529 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | -0.00051 |
| -0.000497 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | -0.000501 |
| -0.000463 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | -0.000517 |
| -0.000427 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | -0.000532 |
| -0.000431 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | -0.000548 |
| -0.000392 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | -0.000563 |
| -0.000351 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | -0.000579 |
| -0.000353 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | -0.000594 |
| -0.000308 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | -0.00061 |
| -0.00031 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | -0.000625 |
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.