Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.005306 | ... | ... | 13.16 | 0 | 13.16 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.006016 |
| -0.005221 | ... | ... | 12.91 | 0 | 12.91 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00601 |
| -0.005133 | ... | ... | 12.66 | 0 | 12.66 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.006003 |
| -0.005043 | ... | ... | 12.41 | 0 | 12.41 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005995 |
| -0.004952 | ... | ... | 12.16 | 0 | 12.16 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005985 |
| -0.004859 | ... | ... | 11.91 | 0 | 11.91 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005974 |
| -0.004766 | ... | ... | 11.66 | 0 | 11.66 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.005962 |
| -0.004671 | ... | ... | 11.41 | 0 | 11.41 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005948 |
| -0.004575 | ... | ... | 11.16 | 0 | 11.16 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005934 |
| -0.004479 | ... | ... | 10.91 | 0 | 10.91 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.005918 |
| -0.004382 | ... | ... | 10.66 | 0 | 10.66 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.005902 |
| -0.004284 | ... | ... | 10.41 | 0 | 10.41 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005885 |
| -0.004185 | ... | ... | 10.16 | 0 | 10.16 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.005867 |
| -0.004086 | ... | ... | 9.91 | 0 | 9.91 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.005847 |
| -0.003987 | ... | ... | 9.66 | 0 | 9.66 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.005827 |
| -0.003887 | ... | ... | 9.41 | 0 | 9.41 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.005806 |
| -0.003787 | ... | ... | 9.16 | 0 | 9.16 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.005784 |
| -0.003686 | ... | ... | 8.91 | 0 | 8.91 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005761 |
| -0.003585 | ... | ... | 8.66 | 0 | 8.66 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005737 |
| -0.003484 | ... | ... | 8.41 | 0 | 8.41 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005713 |
| -0.003382 | ... | ... | 8.16 | 0 | 8.16 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005687 |
| -0.00328 | ... | ... | 7.91 | 0 | 7.91 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00566 |
| -0.003178 | ... | ... | 7.66 | 0 | 7.66 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005632 |
| -0.003076 | ... | ... | 7.41 | 0 | 7.41 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005603 |
| -0.002973 | ... | ... | 7.16 | 0 | 7.16 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005573 |
| -0.002871 | ... | ... | 6.91 | 0 | 6.91 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005541 |
| -0.002768 | ... | ... | 6.66 | 0 | 6.66 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005509 |
| -0.002665 | ... | ... | 6.41 | 0 | 6.41 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005474 |
| -0.002562 | ... | ... | 6.16 | 0 | 6.16 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005439 |
| -0.002459 | ... | ... | 5.91 | 0 | 5.91 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005401 |
| -0.002355 | ... | ... | 5.66 | 0 | 5.66 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005363 |
| -0.002252 | ... | ... | 5.41 | 0 | 5.41 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005322 |
| -0.002148 | ... | ... | 5.16 | 0 | 5.16 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005279 |
| -0.002044 | ... | ... | 4.91 | 0 | 4.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005234 |
| -0.001941 | ... | ... | 4.66 | 0 | 4.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005187 |
| -0.001837 | ... | ... | 4.41 | 0 | 4.41 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005137 |
| -0.001733 | ... | ... | 4.16 | 0 | 4.16 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.005084 |
| -0.001629 | ... | ... | 3.91 | 0 | 3.91 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.005028 |
| -0.001525 | ... | ... | 3.66 | 0 | 3.66 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004969 |
| -0.001421 | ... | ... | 3.41 | 0 | 3.41 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004905 |
| -0.001317 | ... | ... | 3.16 | 0 | 3.16 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004837 |
| -0.001213 | ... | ... | 2.91 | 0 | 2.91 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004763 |
| -0.001109 | ... | ... | 2.66 | 0 | 2.66 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004682 |
| -0.001005 | ... | ... | 2.41 | 0 | 2.41 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004595 |
| -0.000901 | ... | ... | 2.16 | 0 | 2.16 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004498 |
| -0.000796 | ... | ... | 1.91 | 0 | 1.91 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00439 |
| -0.000692 | ... | ... | 1.66 | 0 | 1.66 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004268 |
| -0.000588 | ... | ... | 1.41 | 0 | 1.41 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004127 |
| -0.000484 | ... | ... | 1.16 | 0 | 1.16 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00396 |
| -0.000379 | ... | ... | 0.91 | 0 | 0.91 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.003756 |
| -0.000275 | ... | ... | 0.66 | 0 | 0.66 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.003492 |
| -0.000171 | ... | ... | 0.41 | 0 | 0.41 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.003116 |
| -0.003966 | ... | ... | 0.17 | 0 | 0.17 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.003965 |
| -0.003315 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.10 | 0 | 0.10 | ... | ... | -0.003314 |
| -0.002973 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.34 | 0 | 0.34 | ... | ... | -0.000142 |
| -0.003402 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.59 | 0 | 0.59 | 0.58 | 0.58 | -0.000246 |
| -0.00369 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.84 | 0 | 0.84 | ... | ... | -0.00035 |
| -0.003907 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.09 | 0 | 1.09 | 1.09 | 1.09 | -0.000455 |
| -0.004083 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.34 | 0 | 1.34 | ... | ... | -0.000559 |
| -0.00423 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.59 | 0 | 1.59 | ... | ... | -0.000663 |
| -0.004357 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.000767 |
| -0.004469 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.09 | 0 | 2.09 | ... | ... | -0.000871 |
| -0.004569 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.34 | 0 | 2.34 | ... | ... | -0.000976 |
| -0.004659 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.59 | 0 | 2.59 | ... | ... | -0.00108 |
| -0.004742 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.001184 |
| -0.004817 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.09 | 0 | 3.09 | ... | ... | -0.001288 |
| -0.004888 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.34 | 0 | 3.34 | ... | ... | -0.001393 |
| -0.004952 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.59 | 0 | 3.59 | ... | ... | -0.001497 |
| -0.005014 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.84 | 0 | 3.84 | ... | ... | -0.001601 |
| -0.005071 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.09 | 0 | 4.09 | ... | ... | -0.001705 |
| -0.005125 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.34 | 0 | 4.34 | ... | ... | -0.001809 |
| -0.005176 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.59 | 0 | 4.59 | ... | ... | -0.001913 |
| -0.005225 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.002017 |
| -0.005271 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.09 | 0 | 5.09 | ... | ... | -0.002121 |
| -0.005315 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.34 | 0 | 5.34 | ... | ... | -0.002225 |
| -0.005357 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.59 | 0 | 5.59 | ... | ... | -0.002329 |
| -0.005398 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.84 | 0 | 5.84 | ... | ... | -0.002433 |
| -0.005436 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.09 | 0 | 6.09 | ... | ... | -0.002537 |
| -0.005473 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.34 | 0 | 6.34 | ... | ... | -0.00264 |
| -0.005509 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.59 | 0 | 6.59 | ... | ... | -0.002744 |
| -0.005543 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.84 | 0 | 6.84 | ... | ... | -0.002848 |
| -0.005577 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.09 | 0 | 7.09 | ... | ... | -0.002952 |
| -0.005609 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.34 | 0 | 7.34 | ... | ... | -0.003056 |
| -0.00564 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.59 | 0 | 7.59 | ... | ... | -0.003159 |
| -0.00567 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.84 | 0 | 7.84 | ... | ... | -0.003263 |
| -0.005699 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.09 | 0 | 8.09 | ... | ... | -0.003367 |
| -0.005727 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.34 | 0 | 8.34 | ... | ... | -0.00347 |
| -0.005754 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.59 | 0 | 8.59 | ... | ... | -0.003574 |
| -0.005781 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.84 | 0 | 8.84 | ... | ... | -0.003678 |
| -0.005807 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.09 | 0 | 9.09 | ... | ... | -0.003781 |
| -0.005833 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.34 | 0 | 9.34 | ... | ... | -0.003885 |
| -0.005857 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.59 | 0 | 9.59 | ... | ... | -0.003988 |
| -0.005881 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.84 | 0 | 9.84 | ... | ... | -0.004092 |
| -0.005904 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.09 | 0 | 10.09 | ... | ... | -0.004195 |
| -0.005927 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.34 | 0 | 10.34 | ... | ... | -0.004299 |
| -0.005949 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.59 | 0 | 10.59 | ... | ... | -0.004402 |
| -0.005971 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.84 | 0 | 10.84 | ... | ... | -0.004505 |
| -0.005992 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.09 | 0 | 11.09 | ... | ... | -0.004609 |
| -0.006013 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.34 | 0 | 11.34 | ... | ... | -0.004712 |
| -0.006033 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.59 | 0 | 11.59 | ... | ... | -0.004815 |
| -0.006053 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.84 | 0 | 11.84 | ... | ... | -0.004918 |
| -0.006072 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.09 | 0 | 12.09 | ... | ... | -0.005021 |
| -0.006091 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.34 | 0 | 12.34 | ... | ... | -0.005124 |
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.