Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000969 | ... | ... | 15.57 | 0 | 15.57 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000975 | ... | ... | 15.32 | 0 | 15.32 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000978 | ... | ... | 15.07 | 0 | 15.07 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000979 | ... | ... | 14.82 | 0 | 14.82 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000979 | ... | ... | 14.57 | 0 | 14.57 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000976 | ... | ... | 14.32 | 0 | 14.32 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000972 | ... | ... | 14.07 | 0 | 14.07 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000967 | ... | ... | 13.82 | 0 | 13.82 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00096 | ... | ... | 13.57 | 0 | 13.57 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000952 | ... | ... | 13.32 | 0 | 13.32 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000944 | ... | ... | 13.07 | 0 | 13.07 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000934 | ... | ... | 12.82 | 0 | 12.82 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000923 | ... | ... | 12.57 | 0 | 12.57 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000912 | ... | ... | 12.32 | 0 | 12.32 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.0009 | ... | ... | 12.07 | 0 | 12.07 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000887 | ... | ... | 11.82 | 0 | 11.82 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000874 | ... | ... | 11.57 | 0 | 11.57 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00086 | ... | ... | 11.32 | 0 | 11.32 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000846 | ... | ... | 11.07 | 0 | 11.07 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000831 | ... | ... | 10.82 | 0 | 10.82 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000815 | ... | ... | 10.57 | 0 | 10.57 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.0008 | ... | ... | 10.32 | 0 | 10.32 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000784 | ... | ... | 10.07 | 0 | 10.07 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000767 | ... | ... | 9.82 | 0 | 9.82 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.00075 | ... | ... | 9.57 | 0 | 9.57 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000733 | ... | ... | 9.32 | 0 | 9.32 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000716 | ... | ... | 9.07 | 0 | 9.07 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000698 | ... | ... | 8.82 | 0 | 8.82 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000681 | ... | ... | 8.57 | 0 | 8.57 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000662 | ... | ... | 8.32 | 0 | 8.32 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000644 | ... | ... | 8.07 | 0 | 8.07 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000626 | ... | ... | 7.82 | 0 | 7.82 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000607 | ... | ... | 7.57 | 0 | 7.57 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000588 | ... | ... | 7.32 | 0 | 7.32 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000569 | ... | ... | 7.07 | 0 | 7.07 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.00055 | ... | ... | 6.82 | 0 | 6.82 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000531 | ... | ... | 6.57 | 0 | 6.57 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000512 | ... | ... | 6.32 | 0 | 6.32 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.000178 |
| -0.000492 | ... | ... | 6.07 | 0 | 6.07 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.000177 |
| -0.000472 | ... | ... | 5.82 | 0 | 5.82 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.000241 |
| -0.000453 | ... | ... | 5.57 | 0 | 5.57 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.000297 |
| -0.000433 | ... | ... | 5.32 | 0 | 5.32 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.000348 |
| -0.000413 | ... | ... | 5.07 | 0 | 5.07 | 1575 | 0.06 | 0 | 0.06 | ... | ... | -0.000395 |
| -0.000426 | ... | ... | 4.83 | 0 | 4.83 | 1600 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000482 |
| -0.000438 | ... | ... | 4.59 | 0 | 4.59 | 1625 | 0.09 | 0 | 0.09 | ... | ... | -0.000519 |
| -0.000481 | ... | ... | 4.36 | 0 | 4.36 | 1650 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000628 |
| -0.000521 | ... | ... | 4.13 | 0 | 4.13 | 1675 | 0.14 | 0 | 0.14 | ... | ... | -0.000689 |
| -0.000587 | ... | ... | 3.91 | 0 | 3.91 | 1700 | 0.17 | 0 | 0.17 | ... | ... | -0.000775 |
| -0.000674 | ... | ... | 3.69 | 0.01 | 3.70 | 1725 | 0.21 | 0.01 | 0.20 | ... | ... | -0.000879 |
| -0.000752 | ... | ... | 3.48 | 0.01 | 3.49 | 1750 | 0.24 | 0 | 0.24 | ... | ... | -0.000942 |
| -0.000846 | ... | ... | 3.28 | 0.01 | 3.29 | 1775 | 0.29 | 0.01 | 0.28 | ... | ... | -0.001044 |
| -0.000928 | ... | ... | 3.08 | 0.01 | 3.09 | 1800 | 0.34 | 0.01 | 0.33 | ... | ... | -0.001131 |
| -0.001039 | ... | ... | 2.90 | 0.01 | 2.91 | 1825 | 0.40 | 0.01 | 0.39 | ... | ... | -0.001223 |
| -0.001135 | ... | ... | 2.72 | 0.01 | 2.73 | 1850 | 0.47 | 0.01 | 0.46 | ... | ... | -0.001317 |
| -0.001249 | ... | ... | 2.55 | 0.02 | 2.57 | 1875 | 0.55 | 0.01 | 0.54 | ... | ... | -0.00141 |
| -0.001346 | ... | ... | 2.39 | 0.02 | 2.41 | 1900 | 0.64 | 0.02 | 0.62 | ... | ... | -0.001499 |
| -0.001439 | ... | ... | 2.24 | 0.02 | 2.26 | 1925 | 0.74 | 0.03 | 0.71 | ... | ... | -0.001584 |
| -0.001529 | ... | ... | 2.09 | 0.03 | 2.12 | 1950 | 0.84 | 0.04 | 0.80 | ... | ... | -0.001649 |
| -0.0016 | ... | ... | 1.94 | 0.04 | 1.98 | 1975 | 0.94 | 0.04 | 0.90 | ... | ... | -0.001694 |
| -0.001641 | ... | ... | 1.80 | 0.03 | 1.83 | 2000 | 1.04 | 0.04 | 1 | ... | ... | -0.001723 |
| -0.001678 | ... | ... | 1.66 | 0.03 | 1.69 | 2025 | 1.14 | 0.03 | 1.11 | ... | ... | -0.001733 |
| -0.00171 | ... | ... | 1.53 | 0.03 | 1.56 | 2050 | 1.24 | 0.02 | 1.22 | ... | ... | -0.001727 |
| -0.001712 | ... | ... | 1.40 | 0.02 | 1.42 | 2075 | 1.35 | 0.02 | 1.33 | ... | ... | -0.001715 |
| -0.001708 | ... | ... | 1.28 | 0.01 | 1.29 | 2100 | 1.46 | 0.01 | 1.45 | ... | ... | -0.001686 |
| -0.001687 | ... | ... | 1.16 | 0 | 1.16 | 2125 | 1.58 | 0 | 1.58 | ... | ... | -0.001651 |
| -0.001659 | ... | ... | 1.05 | -0.01 | 1.04 | 2150 | 1.70 | -0.01 | 1.71 | ... | ... | -0.001598 |
| -0.001625 | ... | ... | 0.94 | -0.01 | 0.93 | 2175 | 1.83 | -0.01 | 1.84 | ... | ... | -0.001538 |
| -0.001572 | ... | ... | 0.84 | -0.02 | 0.82 | 2200 | 1.97 | -0.02 | 1.99 | ... | ... | -0.001473 |
| -0.001527 | ... | ... | 0.75 | -0.02 | 0.73 | 2225 | 2.12 | -0.02 | 2.14 | ... | ... | -0.001403 |
| -0.001463 | ... | ... | 0.66 | -0.02 | 0.64 | 2250 | 2.28 | -0.02 | 2.30 | ... | ... | -0.00133 |
| -0.001413 | ... | ... | 0.59 | -0.02 | 0.57 | 2275 | 2.45 | -0.01 | 2.46 | ... | ... | -0.001256 |
| -0.001346 | ... | ... | 0.52 | -0.02 | 0.50 | 2300 | 2.63 | -0.01 | 2.64 | ... | ... | -0.001184 |
| -0.001299 | ... | ... | 0.45 | 0 | 0.45 | 2325 | 2.82 | 0 | 2.82 | ... | ... | -0.001116 |
| -0.00124 | ... | ... | 0.40 | 0 | 0.40 | 2350 | 3.01 | 0 | 3.01 | ... | ... | -0.001035 |
| -0.00119 | ... | ... | 0.35 | 0.01 | 0.36 | 2375 | 3.21 | 0 | 3.21 | ... | ... | -0.000963 |
| -0.00113 | ... | ... | 0.31 | 0.01 | 0.32 | 2400 | 3.42 | 0.01 | 3.41 | ... | ... | -0.000904 |
| -0.001057 | ... | ... | 0.28 | 0 | 0.28 | 2425 | 3.63 | 0 | 3.63 | ... | ... | -0.000837 |
| -0.001028 | ... | ... | 0.25 | 0.01 | 0.26 | 2450 | 3.85 | 0.01 | 3.84 | ... | ... | -0.000788 |
| -0.000965 | ... | ... | 0.22 | 0.01 | 0.23 | 2475 | 4.07 | 0.01 | 4.06 | ... | ... | -0.000734 |
| -0.000923 | ... | ... | 0.20 | 0.01 | 0.21 | 2500 | 4.30 | 0.01 | 4.29 | ... | ... | -0.000703 |
| -0.000876 | ... | ... | 0.18 | 0.01 | 0.19 | 2525 | 4.53 | 0.01 | 4.52 | ... | ... | -0.000669 |
| -0.000824 | ... | ... | 0.16 | 0.01 | 0.17 | 2550 | 4.76 | 0.01 | 4.75 | ... | ... | -0.000632 |
| -0.000801 | ... | ... | 0.15 | 0.01 | 0.16 | 2575 | 5 | 0.01 | 4.99 | ... | ... | -0.000624 |
| -0.000739 | ... | ... | 0.14 | 0 | 0.14 | 2600 | 5.23 | 0 | 5.23 | ... | ... | -0.000584 |
| -0.00071 | ... | ... | 0.13 | 0 | 0.13 | 2625 | 5.47 | 0.01 | 5.46 | ... | ... | -0.000573 |
| -0.000678 | ... | ... | 0.12 | 0 | 0.12 | 2650 | 5.71 | 0 | 5.71 | ... | ... | -0.000562 |
| -0.000644 | ... | ... | 0.11 | 0 | 0.11 | 2675 | 5.95 | 0 | 5.95 | ... | ... | -0.00055 |
| -0.000651 | ... | ... | 0.10 | 0.01 | 0.11 | 2700 | 6.20 | 0.01 | 6.19 | ... | ... | -0.00057 |
| -0.000613 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 6.44 | 0 | 6.44 | ... | ... | -0.000557 |
| -0.000573 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 6.69 | 0 | 6.69 | ... | ... | -0.000577 |
| -0.000578 | ... | ... | 0.09 | 0 | 0.09 | 2775 | 6.93 | 0 | 6.93 | ... | ... | -0.000564 |
| -0.000534 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 7.18 | 0 | 7.18 | ... | ... | -0.000584 |
| -0.000539 | ... | ... | 0.08 | 0 | 0.08 | 2825 | 7.43 | 0 | 7.43 | ... | ... | -0.000604 |
| -0.000491 | ... | ... | 0.07 | 0 | 0.07 | 2850 | 7.68 | 0 | 7.68 | ... | ... | -0.000624 |
| -0.00044 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 7.93 | 0 | 7.93 | ... | ... | -0.000644 |
| -0.000444 | ... | ... | 0.06 | 0 | 0.06 | 2900 | 8.18 | 0 | 8.18 | ... | ... | -0.000664 |
| -0.000388 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 8.43 | 0 | 8.43 | ... | ... | -0.000684 |
| -0.000329 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 8.68 | 0 | 8.68 | ... | ... | -0.000703 |
| -0.000331 | ... | ... | 0.04 | 0 | 0.04 | 2975 | 8.93 | 0 | 8.93 | ... | ... | -0.000723 |
| -0.000333 | ... | ... | 0.04 | 0 | 0.04 | 3000 | 9.18 | 0 | 9.18 | ... | ... | -0.000743 |
| -0.000267 | ... | ... | 0.03 | 0 | 0.03 | 3025 | 9.43 | 0 | 9.43 | ... | ... | -0.000762 |
| -0.000268 | ... | ... | 0.03 | 0 | 0.03 | 3050 | 9.68 | 0 | 9.68 | ... | ... | -0.000782 |
| -0.000195 | ... | ... | 0.02 | 0 | 0.02 | 3075 | 9.93 | 0 | 9.93 | ... | ... | -0.000802 |
| -0.000196 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 10.18 | 0 | 10.18 | ... | ... | -0.000821 |
| -0.000197 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.43 | 0 | 10.43 | ... | ... | -0.000841 |
| -0.000198 | ... | ... | 0.02 | 0 | 0.02 | 3150 | 10.68 | 0 | 10.68 | ... | ... | -0.00086 |
| -0.000199 | ... | ... | 0.02 | 0 | 0.02 | 3175 | 10.93 | 0 | 10.93 | ... | ... | -0.000879 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.18 | 0 | 11.18 | ... | ... | -0.000899 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.43 | 0 | 11.43 | ... | ... | -0.000918 |
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.