Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00104 | ... | ... | 15.71 | 0 | 15.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001045 | ... | ... | 15.46 | 0 | 15.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001047 | ... | ... | 15.21 | 0 | 15.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001048 | ... | ... | 14.96 | 0 | 14.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001046 | ... | ... | 14.71 | 0 | 14.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001042 | ... | ... | 14.46 | 0 | 14.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001037 | ... | ... | 14.21 | 0 | 14.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001031 | ... | ... | 13.96 | 0 | 13.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001023 | ... | ... | 13.71 | 0 | 13.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.001015 | ... | ... | 13.46 | 0 | 13.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.001005 | ... | ... | 13.21 | 0 | 13.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000994 | ... | ... | 12.96 | 0 | 12.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000983 | ... | ... | 12.71 | 0 | 12.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000971 | ... | ... | 12.46 | 0 | 12.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000958 | ... | ... | 12.21 | 0 | 12.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000944 | ... | ... | 11.96 | 0 | 11.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.00093 | ... | ... | 11.71 | 0 | 11.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000915 | ... | ... | 11.46 | 0 | 11.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000899 | ... | ... | 11.21 | 0 | 11.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000884 | ... | ... | 10.96 | 0 | 10.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000867 | ... | ... | 10.71 | 0 | 10.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000851 | ... | ... | 10.46 | 0 | 10.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000834 | ... | ... | 10.21 | 0 | 10.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000816 | ... | ... | 9.96 | 0 | 9.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000799 | ... | ... | 9.71 | 0 | 9.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000781 | ... | ... | 9.46 | 0 | 9.46 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000762 | ... | ... | 9.21 | 0 | 9.21 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000744 | ... | ... | 8.96 | 0 | 8.96 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000725 | ... | ... | 8.71 | 0 | 8.71 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000706 | ... | ... | 8.46 | 0 | 8.46 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000687 | ... | ... | 8.21 | 0 | 8.21 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000667 | ... | ... | 7.96 | 0 | 7.96 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000648 | ... | ... | 7.71 | 0 | 7.71 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000628 | ... | ... | 7.46 | 0 | 7.46 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000608 | ... | ... | 7.21 | 0 | 7.21 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000588 | ... | ... | 6.96 | 0 | 6.96 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000568 | ... | ... | 6.71 | 0 | 6.71 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000548 | ... | ... | 6.46 | 0 | 6.46 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.000191 |
| -0.000527 | ... | ... | 6.21 | 0 | 6.21 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.00026 |
| -0.000507 | ... | ... | 5.96 | 0 | 5.96 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.000258 |
| -0.000486 | ... | ... | 5.71 | 0 | 5.71 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.000319 |
| -0.000465 | ... | ... | 5.46 | 0 | 5.46 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.000374 |
| -0.000444 | ... | ... | 5.21 | 0 | 5.21 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.000476 |
| -0.00046 | ... | ... | 4.97 | 0 | 4.97 | 1600 | 0.08 | 0 | 0.08 | ... | ... | -0.000519 |
| -0.000509 | ... | ... | 4.74 | 0 | 4.74 | 1625 | 0.10 | 0 | 0.10 | ... | ... | -0.000603 |
| -0.000555 | ... | ... | 4.51 | 0 | 4.51 | 1650 | 0.13 | 0 | 0.13 | ... | ... | -0.000717 |
| -0.000598 | ... | ... | 4.28 | 0 | 4.28 | 1675 | 0.15 | 0 | 0.15 | ... | ... | -0.000781 |
| -0.000669 | ... | ... | 4.06 | 0 | 4.06 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.000871 |
| -0.000763 | ... | ... | 3.85 | 0 | 3.85 | 1725 | 0.22 | 0 | 0.22 | ... | ... | -0.000982 |
| -0.000847 | ... | ... | 3.64 | 0 | 3.64 | 1750 | 0.26 | 0 | 0.26 | ... | ... | -0.001077 |
| -0.000923 | ... | ... | 3.43 | 0 | 3.43 | 1775 | 0.29 | 0 | 0.29 | ... | ... | -0.001132 |
| -0.00099 | ... | ... | 3.22 | 0 | 3.22 | 1800 | 0.33 | 0 | 0.33 | ... | ... | -0.001204 |
| -0.001093 | ... | ... | 3.03 | 0 | 3.03 | 1825 | 0.38 | 0 | 0.38 | ... | ... | -0.001285 |
| -0.001182 | ... | ... | 2.84 | 0 | 2.84 | 1850 | 0.44 | 0 | 0.44 | ... | ... | -0.001374 |
| -0.001276 | ... | ... | 2.66 | 0 | 2.66 | 1875 | 0.50 | 0 | 0.50 | ... | ... | -0.001445 |
| -0.001355 | ... | ... | 2.48 | 0 | 2.48 | 1900 | 0.57 | 0 | 0.57 | ... | ... | -0.001518 |
| -0.001435 | ... | ... | 2.31 | 0 | 2.31 | 1925 | 0.65 | 0 | 0.65 | ... | ... | -0.00159 |
| -0.001514 | ... | ... | 2.15 | 0 | 2.15 | 1950 | 0.73 | 0 | 0.73 | ... | ... | -0.001644 |
| -0.00159 | ... | ... | 2 | 0 | 2 | 1975 | 0.82 | 0 | 0.82 | ... | ... | -0.001694 |
| -0.001647 | ... | ... | 1.85 | 0 | 1.85 | 2000 | 0.91 | -0.01 | 0.92 | ... | ... | -0.001724 |
| -0.001699 | ... | ... | 1.71 | 0 | 1.71 | 2025 | 1.02 | 0 | 1.02 | ... | ... | -0.001764 |
| -0.001745 | ... | ... | 1.58 | 0 | 1.58 | 2050 | 1.13 | 0 | 1.13 | ... | ... | -0.001783 |
| -0.001772 | ... | ... | 1.46 | -0.01 | 1.45 | 2075 | 1.25 | 0 | 1.25 | ... | ... | -0.001796 |
| -0.001805 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 1.38 | 0 | 1.38 | ... | ... | -0.001803 |
| -0.001819 | ... | ... | 1.23 | 0 | 1.23 | 2125 | 1.51 | 0 | 1.51 | ... | ... | -0.00179 |
| -0.001827 | ... | ... | 1.13 | 0 | 1.13 | 2150 | 1.65 | 0 | 1.65 | ... | ... | -0.001771 |
| -0.001817 | ... | ... | 1.03 | 0 | 1.03 | 2175 | 1.80 | 0 | 1.80 | ... | ... | -0.001748 |
| -0.001802 | ... | ... | 0.94 | 0 | 0.94 | 2200 | 1.95 | -0.01 | 1.96 | ... | ... | -0.001706 |
| -0.001784 | ... | ... | 0.86 | 0 | 0.86 | 2225 | 2.12 | 0 | 2.12 | ... | ... | -0.001677 |
| -0.00175 | ... | ... | 0.78 | 0 | 0.78 | 2250 | 2.28 | 0 | 2.28 | ... | ... | -0.001617 |
| -0.001714 | ... | ... | 0.71 | 0 | 0.71 | 2275 | 2.45 | -0.01 | 2.46 | ... | ... | -0.001556 |
| -0.001664 | ... | ... | 0.65 | -0.01 | 0.64 | 2300 | 2.63 | 0 | 2.63 | ... | ... | -0.001497 |
| -0.001615 | ... | ... | 0.59 | -0.01 | 0.58 | 2325 | 2.82 | 0 | 2.82 | ... | ... | -0.001442 |
| -0.001573 | ... | ... | 0.53 | 0 | 0.53 | 2350 | 3 | -0.01 | 3.01 | ... | ... | -0.001356 |
| -0.001518 | ... | ... | 0.48 | 0 | 0.48 | 2375 | 3.20 | 0 | 3.20 | ... | ... | -0.001297 |
| -0.001451 | ... | ... | 0.43 | 0 | 0.43 | 2400 | 3.40 | 0 | 3.40 | ... | ... | -0.001229 |
| -0.001394 | ... | ... | 0.39 | 0 | 0.39 | 2425 | 3.60 | 0 | 3.60 | ... | ... | -0.00115 |
| -0.001328 | ... | ... | 0.35 | 0 | 0.35 | 2450 | 3.81 | 0 | 3.81 | ... | ... | -0.001086 |
| -0.00125 | ... | ... | 0.31 | 0 | 0.31 | 2475 | 4.02 | 0 | 4.02 | ... | ... | -0.001014 |
| -0.00119 | ... | ... | 0.28 | 0 | 0.28 | 2500 | 4.23 | 0 | 4.23 | ... | ... | -0.000935 |
| -0.001122 | ... | ... | 0.25 | 0 | 0.25 | 2525 | 4.45 | 0 | 4.45 | ... | ... | -0.000877 |
| -0.001077 | ... | ... | 0.23 | 0 | 0.23 | 2550 | 4.68 | 0 | 4.68 | ... | ... | -0.000843 |
| -0.001062 | ... | ... | 0.22 | 0 | 0.22 | 2575 | 4.92 | 0 | 4.92 | ... | ... | -0.000837 |
| -0.001008 | ... | ... | 0.20 | 0 | 0.20 | 2600 | 5.14 | 0 | 5.14 | ... | ... | -0.000768 |
| -0.00095 | ... | ... | 0.18 | 0 | 0.18 | 2625 | 5.37 | 0 | 5.37 | ... | ... | -0.000726 |
| -0.000885 | ... | ... | 0.16 | 0 | 0.16 | 2650 | 5.60 | 0 | 5.60 | ... | ... | -0.000682 |
| -0.000814 | ... | ... | 0.14 | 0 | 0.14 | 2675 | 5.84 | 0 | 5.84 | ... | ... | -0.00067 |
| -0.000737 | ... | ... | 0.13 | -0.01 | 0.12 | 2700 | 6.07 | 0 | 6.07 | ... | ... | -0.000623 |
| -0.000699 | ... | ... | 0.11 | 0 | 0.11 | 2725 | 6.31 | 0 | 6.31 | ... | ... | -0.000609 |
| -0.000658 | ... | ... | 0.10 | 0 | 0.10 | 2750 | 6.55 | 0 | 6.55 | ... | ... | -0.000595 |
| -0.000615 | ... | ... | 0.09 | 0 | 0.09 | 2775 | 6.80 | 0 | 6.80 | ... | ... | -0.000616 |
| -0.000568 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 7.04 | 0 | 7.04 | ... | ... | -0.0006 |
| -0.000518 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 7.29 | 0 | 7.29 | ... | ... | -0.000621 |
| -0.000465 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 7.54 | 0 | 7.54 | ... | ... | -0.000642 |
| -0.000407 | ... | ... | 0.05 | 0 | 0.05 | 2875 | 7.79 | 0 | 7.79 | ... | ... | -0.000663 |
| -0.00041 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 8.04 | 0 | 8.04 | ... | ... | -0.000684 |
| -0.000348 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 8.29 | 0 | 8.29 | ... | ... | -0.000705 |
| -0.00035 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 8.54 | 0 | 8.54 | ... | ... | -0.000726 |
| -0.000281 | ... | ... | 0.03 | 0 | 0.03 | 2975 | 8.79 | 0 | 8.79 | ... | ... | -0.000746 |
| -0.000283 | ... | ... | 0.03 | 0 | 0.03 | 3000 | 9.04 | 0 | 9.04 | ... | ... | -0.000767 |
| -0.000284 | ... | ... | 0.03 | 0 | 0.03 | 3025 | 9.29 | 0 | 9.29 | ... | ... | -0.000788 |
| -0.000207 | ... | ... | 0.02 | 0 | 0.02 | 3050 | 9.54 | 0 | 9.54 | ... | ... | -0.000808 |
| -0.000208 | ... | ... | 0.02 | 0 | 0.02 | 3075 | 9.79 | 0 | 9.79 | ... | ... | -0.000829 |
| -0.000209 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 10.04 | 0 | 10.04 | ... | ... | -0.000849 |
| -0.00021 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.29 | 0 | 10.29 | ... | ... | -0.00087 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.54 | 0 | 10.54 | ... | ... | -0.00089 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.79 | 0 | 10.79 | ... | ... | -0.000911 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.04 | 0 | 11.04 | ... | ... | -0.000931 |
| -0.000121 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.29 | 0 | 11.29 | ... | ... | -0.000951 |
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.