Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000261 | ... | ... | 17.60 | 0 | 17.60 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000365 | ... | ... | 17.35 | 0 | 17.35 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000446 | ... | ... | 17.10 | 0 | 17.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000511 | ... | ... | 16.85 | 0 | 16.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000562 | ... | ... | 16.60 | 0 | 16.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000604 | ... | ... | 16.35 | 0 | 16.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000637 | ... | ... | 16.10 | 0 | 16.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000665 | ... | ... | 15.85 | 0 | 15.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000686 | ... | ... | 15.60 | 0 | 15.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000704 | ... | ... | 15.35 | 0 | 15.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000717 | ... | ... | 15.10 | 0 | 15.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000728 | ... | ... | 14.85 | 0 | 14.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000735 | ... | ... | 14.60 | 0 | 14.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.00074 | ... | ... | 14.35 | 0 | 14.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000743 | ... | ... | 14.10 | 0 | 14.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000744 | ... | ... | 13.85 | 0 | 13.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000744 | ... | ... | 13.60 | 0 | 13.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000741 | ... | ... | 13.35 | 0 | 13.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000738 | ... | ... | 13.10 | 0 | 13.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000734 | ... | ... | 12.85 | 0 | 12.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000728 | ... | ... | 12.60 | 0 | 12.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000721 | ... | ... | 12.35 | 0 | 12.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000714 | ... | ... | 12.10 | 0 | 12.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000706 | ... | ... | 11.85 | 0 | 11.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000697 | ... | ... | 11.60 | 0 | 11.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000687 | ... | ... | 11.35 | 0 | 11.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000677 | ... | ... | 11.10 | 0 | 11.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000666 | ... | ... | 10.85 | 0 | 10.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000655 | ... | ... | 10.60 | 0 | 10.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000644 | ... | ... | 10.35 | 0 | 10.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000631 | ... | ... | 10.10 | 0 | 10.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000619 | ... | ... | 9.85 | 0 | 9.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000606 | ... | ... | 9.60 | 0 | 9.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000593 | ... | ... | 9.35 | 0 | 9.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00058 | ... | ... | 9.10 | 0 | 9.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000566 | ... | ... | 8.85 | 0 | 8.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000552 | ... | ... | 8.60 | 0 | 8.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000538 | ... | ... | 8.35 | 0 | 8.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000523 | ... | ... | 8.10 | 0 | 8.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000509 | ... | ... | 7.85 | 0 | 7.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000494 | ... | ... | 7.60 | 0 | 7.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000479 | ... | ... | 7.35 | 0 | 7.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000464 | ... | ... | 7.10 | 0 | 7.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000448 | ... | ... | 6.85 | 0 | 6.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000433 | ... | ... | 6.60 | 0 | 6.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000417 | ... | ... | 6.35 | 0 | 6.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000402 | ... | ... | 6.10 | 0 | 6.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000386 | ... | ... | 5.85 | 0 | 5.85 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000141 |
| -0.00037 | ... | ... | 5.60 | 0 | 5.60 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.00014 |
| -0.000354 | ... | ... | 5.35 | 0 | 5.35 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.00019 |
| -0.000338 | ... | ... | 5.10 | 0 | 5.10 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.000235 |
| -0.000322 | ... | ... | 4.85 | 0 | 4.85 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.000274 |
| -0.000306 | ... | ... | 4.60 | 0 | 4.60 | 1500 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000348 |
| -0.000316 | ... | ... | 4.36 | 0 | 4.36 | 1525 | 0.08 | 0 | 0.08 | ... | ... | -0.000378 |
| -0.00035 | ... | ... | 4.12 | 0.01 | 4.13 | 1550 | 0.10 | 0 | 0.10 | ... | ... | -0.000438 |
| -0.000382 | ... | ... | 3.89 | 0.01 | 3.90 | 1575 | 0.13 | 0.01 | 0.12 | ... | ... | -0.000518 |
| -0.000435 | ... | ... | 3.67 | 0.01 | 3.68 | 1600 | 0.16 | 0.01 | 0.15 | ... | ... | -0.000588 |
| -0.000484 | ... | ... | 3.45 | 0.01 | 3.46 | 1625 | 0.19 | 0.01 | 0.18 | ... | ... | -0.000648 |
| -0.000547 | ... | ... | 3.24 | 0.01 | 3.25 | 1650 | 0.23 | 0.01 | 0.22 | ... | ... | -0.000721 |
| -0.000641 | ... | ... | 3.05 | 0.01 | 3.06 | 1675 | 0.29 | 0.01 | 0.28 | ... | ... | -0.000821 |
| -0.000739 | ... | ... | 2.87 | 0.01 | 2.88 | 1700 | 0.35 | 0.01 | 0.34 | ... | ... | -0.000904 |
| -0.000839 | ... | ... | 2.70 | 0.01 | 2.71 | 1725 | 0.42 | 0 | 0.42 | ... | ... | -0.000987 |
| -0.000924 | ... | ... | 2.54 | 0 | 2.54 | 1750 | 0.50 | 0 | 0.50 | ... | ... | -0.001069 |
| -0.00102 | ... | ... | 2.38 | 0.01 | 2.39 | 1775 | 0.59 | 0 | 0.59 | ... | ... | -0.001147 |
| -0.001101 | ... | ... | 2.23 | 0.01 | 2.24 | 1800 | 0.68 | 0 | 0.68 | ... | ... | -0.001208 |
| -0.001166 | ... | ... | 2.09 | 0 | 2.09 | 1825 | 0.78 | 0 | 0.78 | ... | ... | -0.001265 |
| -0.001238 | ... | ... | 1.96 | 0 | 1.96 | 1850 | 0.89 | 0 | 0.89 | ... | ... | -0.001317 |
| -0.001285 | ... | ... | 1.83 | -0.01 | 1.82 | 1875 | 1 | 0 | 1 | ... | ... | -0.001353 |
| -0.001337 | ... | ... | 1.70 | 0 | 1.70 | 1900 | 1.12 | 0 | 1.12 | ... | ... | -0.001385 |
| -0.001375 | ... | ... | 1.58 | 0 | 1.58 | 1925 | 1.24 | 0 | 1.24 | ... | ... | -0.001401 |
| -0.001399 | ... | ... | 1.46 | 0 | 1.46 | 1950 | 1.36 | 0 | 1.36 | ... | ... | -0.001403 |
| -0.001418 | ... | ... | 1.35 | 0 | 1.35 | 1975 | 1.49 | 0 | 1.49 | ... | ... | -0.001401 |
| -0.001423 | ... | ... | 1.24 | 0 | 1.24 | 2000 | 1.63 | 0 | 1.63 | ... | ... | -0.001395 |
| -0.001415 | ... | ... | 1.13 | 0 | 1.13 | 2025 | 1.76 | 0 | 1.76 | ... | ... | -0.001365 |
| -0.001403 | ... | ... | 1.03 | 0 | 1.03 | 2050 | 1.90 | -0.01 | 1.91 | ... | ... | -0.001332 |
| -0.001388 | ... | ... | 0.94 | 0 | 0.94 | 2075 | 2.05 | 0 | 2.05 | ... | ... | -0.001296 |
| -0.001348 | ... | ... | 0.84 | 0 | 0.84 | 2100 | 2.20 | 0 | 2.20 | ... | ... | -0.001247 |
| -0.001306 | ... | ... | 0.75 | 0 | 0.75 | 2125 | 2.35 | 0 | 2.35 | ... | ... | -0.001184 |
| -0.001262 | ... | ... | 0.67 | 0 | 0.67 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.00112 |
| -0.001204 | ... | ... | 0.59 | 0 | 0.59 | 2175 | 2.68 | 0 | 2.68 | ... | ... | -0.001056 |
| -0.001147 | ... | ... | 0.52 | 0 | 0.52 | 2200 | 2.85 | 0 | 2.85 | ... | ... | -0.00098 |
| -0.001076 | ... | ... | 0.45 | 0 | 0.45 | 2225 | 3.02 | 0 | 3.02 | ... | ... | -0.000891 |
| -0.00099 | ... | ... | 0.38 | 0 | 0.38 | 2250 | 3.20 | 0 | 3.20 | ... | ... | -0.000804 |
| -0.000906 | ... | ... | 0.32 | 0 | 0.32 | 2275 | 3.39 | 0 | 3.39 | ... | ... | -0.000723 |
| -0.000828 | ... | ... | 0.27 | 0 | 0.27 | 2300 | 3.58 | 0 | 3.58 | ... | ... | -0.000631 |
| -0.000782 | ... | ... | 0.24 | 0 | 0.24 | 2325 | 3.80 | 0 | 3.80 | ... | ... | -0.000591 |
| -0.000728 | ... | ... | 0.21 | 0 | 0.21 | 2350 | 4.02 | 0 | 4.02 | ... | ... | -0.000546 |
| -0.000666 | ... | ... | 0.18 | 0 | 0.18 | 2375 | 4.24 | 0 | 4.24 | ... | ... | -0.000497 |
| -0.000624 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 4.47 | 0 | 4.47 | ... | ... | -0.000468 |
| -0.000577 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 4.70 | 0 | 4.70 | ... | ... | -0.000437 |
| -0.000525 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 4.93 | 0 | 4.93 | ... | ... | -0.000404 |
| -0.000499 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 5.17 | 0 | 5.17 | ... | ... | -0.000395 |
| -0.000437 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 5.41 | 0 | 5.41 | ... | ... | -0.000386 |
| -0.000405 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 5.65 | 0 | 5.65 | ... | ... | -0.000376 |
| -0.000371 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 5.90 | 0 | 5.90 | ... | ... | -0.000392 |
| -0.000334 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 6.15 | 0 | 6.15 | ... | ... | -0.000408 |
| -0.000294 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 6.40 | 0 | 6.40 | ... | ... | -0.000425 |
| -0.000296 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 6.65 | 0 | 6.65 | ... | ... | -0.000441 |
| -0.000252 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 6.90 | 0 | 6.90 | ... | ... | -0.000457 |
| -0.000203 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.15 | 0 | 7.15 | ... | ... | -0.000474 |
| -0.000204 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 7.40 | 0 | 7.40 | ... | ... | -0.00049 |
| -0.000206 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.65 | 0 | 7.65 | ... | ... | -0.000506 |
| -0.00015 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 7.90 | 0 | 7.90 | ... | ... | -0.000522 |
| -0.000151 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.15 | 0 | 8.15 | ... | ... | -0.000538 |
| -0.000152 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.40 | 0 | 8.40 | ... | ... | -0.000554 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.65 | 0 | 8.65 | ... | ... | -0.00057 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.90 | 0 | 8.90 | ... | ... | -0.000586 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.15 | 0 | 9.15 | ... | ... | -0.000602 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.40 | 0 | 9.40 | ... | ... | -0.000618 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.65 | 0 | 9.65 | ... | ... | -0.000634 |
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.