Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000342 | ... | ... | 17.29 | 0 | 17.29 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000428 | ... | ... | 17.04 | 0 | 17.04 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000496 | ... | ... | 16.79 | 0 | 16.79 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000549 | ... | ... | 16.54 | 0 | 16.54 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000592 | ... | ... | 16.29 | 0 | 16.29 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000625 | ... | ... | 16.04 | 0 | 16.04 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000653 | ... | ... | 15.79 | 0 | 15.79 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000674 | ... | ... | 15.54 | 0 | 15.54 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000691 | ... | ... | 15.29 | 0 | 15.29 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000704 | ... | ... | 15.04 | 0 | 15.04 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000714 | ... | ... | 14.79 | 0 | 14.79 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000721 | ... | ... | 14.54 | 0 | 14.54 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000726 | ... | ... | 14.29 | 0 | 14.29 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000728 | ... | ... | 14.04 | 0 | 14.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000729 | ... | ... | 13.79 | 0 | 13.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000728 | ... | ... | 13.54 | 0 | 13.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000725 | ... | ... | 13.29 | 0 | 13.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000722 | ... | ... | 13.04 | 0 | 13.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000717 | ... | ... | 12.79 | 0 | 12.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000711 | ... | ... | 12.54 | 0 | 12.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000704 | ... | ... | 12.29 | 0 | 12.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000697 | ... | ... | 12.04 | 0 | 12.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000688 | ... | ... | 11.79 | 0 | 11.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000679 | ... | ... | 11.54 | 0 | 11.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00067 | ... | ... | 11.29 | 0 | 11.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00066 | ... | ... | 11.04 | 0 | 11.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000649 | ... | ... | 10.79 | 0 | 10.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000638 | ... | ... | 10.54 | 0 | 10.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000626 | ... | ... | 10.29 | 0 | 10.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000614 | ... | ... | 10.04 | 0 | 10.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000602 | ... | ... | 9.79 | 0 | 9.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000589 | ... | ... | 9.54 | 0 | 9.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000576 | ... | ... | 9.29 | 0 | 9.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000563 | ... | ... | 9.04 | 0 | 9.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000549 | ... | ... | 8.79 | 0 | 8.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000536 | ... | ... | 8.54 | 0 | 8.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000522 | ... | ... | 8.29 | 0 | 8.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000508 | ... | ... | 8.04 | 0 | 8.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000493 | ... | ... | 7.79 | 0 | 7.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000479 | ... | ... | 7.54 | 0 | 7.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000464 | ... | ... | 7.29 | 0 | 7.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000449 | ... | ... | 7.04 | 0 | 7.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000434 | ... | ... | 6.79 | 0 | 6.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000419 | ... | ... | 6.54 | 0 | 6.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000404 | ... | ... | 6.29 | 0 | 6.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000388 | ... | ... | 6.04 | 0 | 6.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000373 | ... | ... | 5.79 | 0 | 5.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000357 | ... | ... | 5.54 | 0 | 5.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000342 | ... | ... | 5.29 | 0 | 5.29 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000138 |
| -0.000326 | ... | ... | 5.04 | 0 | 5.04 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000188 |
| -0.00031 | ... | ... | 4.79 | 0 | 4.79 | 1450 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000186 |
| -0.000294 | ... | ... | 4.54 | 0 | 4.54 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.00027 |
| -0.000278 | ... | ... | 4.29 | 0 | 4.29 | 1500 | 0.06 | 0 | 0.06 | ... | ... | -0.000305 |
| -0.000289 | ... | ... | 4.05 | 0 | 4.05 | 1525 | 0.08 | 0 | 0.08 | ... | ... | -0.000371 |
| -0.000325 | ... | ... | 3.82 | 0 | 3.82 | 1550 | 0.10 | 0 | 0.10 | ... | ... | -0.000428 |
| -0.000383 | ... | ... | 3.60 | 0 | 3.60 | 1575 | 0.13 | 0 | 0.13 | ... | ... | -0.000506 |
| -0.000436 | ... | ... | 3.38 | 0 | 3.38 | 1600 | 0.16 | 0 | 0.16 | ... | ... | -0.000573 |
| -0.000504 | ... | ... | 3.17 | 0 | 3.17 | 1625 | 0.20 | -0.01 | 0.21 | ... | ... | -0.000652 |
| -0.000603 | ... | ... | 2.98 | 0 | 2.98 | 1650 | 0.26 | 0 | 0.26 | ... | ... | -0.000758 |
| -0.000705 | ... | ... | 2.80 | 0 | 2.80 | 1675 | 0.33 | 0 | 0.33 | ... | ... | -0.000864 |
| -0.000823 | ... | ... | 2.63 | 0.01 | 2.64 | 1700 | 0.41 | 0.01 | 0.40 | ... | ... | -0.000965 |
| -0.00095 | ... | ... | 2.48 | 0.02 | 2.50 | 1725 | 0.51 | 0.01 | 0.50 | ... | ... | -0.001075 |
| -0.001057 | ... | ... | 2.34 | 0.02 | 2.36 | 1750 | 0.62 | 0.02 | 0.60 | ... | ... | -0.001177 |
| -0.001169 | ... | ... | 2.21 | 0.03 | 2.24 | 1775 | 0.74 | 0.03 | 0.71 | ... | ... | -0.00127 |
| -0.001262 | ... | ... | 2.08 | 0.04 | 2.12 | 1800 | 0.87 | 0.04 | 0.83 | ... | ... | -0.001355 |
| -0.001349 | ... | ... | 1.96 | 0.05 | 2.01 | 1825 | 1 | 0.05 | 0.95 | ... | ... | -0.001422 |
| -0.00142 | ... | ... | 1.85 | 0.05 | 1.90 | 1850 | 1.13 | 0.05 | 1.08 | ... | ... | -0.001473 |
| -0.001466 | ... | ... | 1.73 | 0.05 | 1.78 | 1875 | 1.26 | 0.05 | 1.21 | ... | ... | -0.001509 |
| -0.001498 | ... | ... | 1.61 | 0.05 | 1.66 | 1900 | 1.38 | 0.05 | 1.33 | ... | ... | -0.00152 |
| -0.001517 | ... | ... | 1.49 | 0.05 | 1.54 | 1925 | 1.50 | 0.04 | 1.46 | ... | ... | -0.001519 |
| -0.001523 | ... | ... | 1.38 | 0.04 | 1.42 | 1950 | 1.62 | 0.04 | 1.58 | ... | ... | -0.001504 |
| -0.001506 | ... | ... | 1.26 | 0.03 | 1.29 | 1975 | 1.74 | 0.03 | 1.71 | ... | ... | -0.001476 |
| -0.001485 | ... | ... | 1.14 | 0.03 | 1.17 | 2000 | 1.86 | 0.03 | 1.83 | ... | ... | -0.001435 |
| -0.001439 | ... | ... | 1.03 | 0.01 | 1.04 | 2025 | 1.98 | 0.02 | 1.96 | ... | ... | -0.00138 |
| -0.001389 | ... | ... | 0.92 | 0 | 0.92 | 2050 | 2.10 | 0 | 2.10 | ... | ... | -0.00131 |
| -0.001334 | ... | ... | 0.82 | -0.01 | 0.81 | 2075 | 2.23 | 0 | 2.23 | ... | ... | -0.001235 |
| -0.001262 | ... | ... | 0.71 | -0.01 | 0.70 | 2100 | 2.36 | -0.01 | 2.37 | ... | ... | -0.001144 |
| -0.001185 | ... | ... | 0.62 | -0.02 | 0.60 | 2125 | 2.50 | -0.02 | 2.52 | ... | ... | -0.001047 |
| -0.00109 | ... | ... | 0.53 | -0.03 | 0.50 | 2150 | 2.65 | -0.03 | 2.68 | ... | ... | -0.000947 |
| -0.001005 | ... | ... | 0.45 | -0.03 | 0.42 | 2175 | 2.81 | -0.03 | 2.84 | ... | ... | -0.000844 |
| -0.0009 | ... | ... | 0.37 | -0.03 | 0.34 | 2200 | 2.98 | -0.03 | 3.01 | ... | ... | -0.00074 |
| -0.000813 | ... | ... | 0.29 | -0.01 | 0.28 | 2225 | 3.17 | -0.01 | 3.18 | ... | ... | -0.000655 |
| -0.00073 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 3.36 | 0 | 3.36 | ... | ... | -0.000559 |
| -0.000655 | ... | ... | 0.18 | 0.01 | 0.19 | 2275 | 3.57 | 0.01 | 3.56 | ... | ... | -0.000493 |
| -0.000594 | ... | ... | 0.14 | 0.02 | 0.16 | 2300 | 3.79 | 0.01 | 3.78 | ... | ... | -0.000442 |
| -0.000523 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 4.02 | 0.02 | 4 | ... | ... | -0.000412 |
| -0.000473 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 4.25 | 0.01 | 4.24 | ... | ... | -0.000379 |
| -0.000448 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 4.48 | 0.01 | 4.47 | ... | ... | -0.000344 |
| -0.000421 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 4.73 | 0.01 | 4.72 | ... | ... | -0.00036 |
| -0.000392 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 4.97 | 0.01 | 4.96 | ... | ... | -0.000349 |
| -0.00036 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 5.21 | 0 | 5.21 | ... | ... | -0.000338 |
| -0.000364 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 5.46 | 0 | 5.46 | ... | ... | -0.000354 |
| -0.000328 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.71 | 0 | 5.71 | ... | ... | -0.00037 |
| -0.000331 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 5.96 | 0 | 5.96 | ... | ... | -0.000386 |
| -0.000292 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 6.21 | 0 | 6.21 | ... | ... | -0.000402 |
| -0.000248 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.46 | 0 | 6.46 | ... | ... | -0.000418 |
| -0.00025 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 6.71 | 0 | 6.71 | ... | ... | -0.000434 |
| -0.000202 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 6.96 | 0 | 6.96 | ... | ... | -0.00045 |
| -0.000203 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.21 | 0 | 7.21 | ... | ... | -0.000466 |
| -0.000149 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.46 | 0 | 7.46 | ... | ... | -0.000482 |
| -0.00015 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.71 | 0 | 7.71 | ... | ... | -0.000497 |
| -0.000151 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 7.96 | 0 | 7.96 | ... | ... | -0.000513 |
| -0.000151 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.21 | 0 | 8.21 | ... | ... | -0.000529 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.46 | 0 | 8.46 | ... | ... | -0.000544 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.71 | 0 | 8.71 | ... | ... | -0.00056 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.96 | 0 | 8.96 | ... | ... | -0.000576 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.21 | 0 | 9.21 | ... | ... | -0.000591 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.46 | 0 | 9.46 | ... | ... | -0.000607 |
| -0.000089 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.71 | 0 | 9.71 | ... | ... | -0.000622 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.96 | 0 | 9.96 | ... | ... | -0.000638 |
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.