Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00506 | ... | ... | 13.16 | 0 | 13.16 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.004812 |
| -0.004979 | ... | ... | 12.91 | 0 | 12.91 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.004808 |
| -0.004896 | ... | ... | 12.66 | 0 | 12.66 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004803 |
| -0.004811 | ... | ... | 12.41 | 0 | 12.41 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004796 |
| -0.004725 | ... | ... | 12.16 | 0 | 12.16 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004788 |
| -0.004637 | ... | ... | 11.91 | 0 | 11.91 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004779 |
| -0.004548 | ... | ... | 11.66 | 0 | 11.66 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004769 |
| -0.004458 | ... | ... | 11.41 | 0 | 11.41 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004758 |
| -0.004367 | ... | ... | 11.16 | 0 | 11.16 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004747 |
| -0.004275 | ... | ... | 10.91 | 0 | 10.91 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004735 |
| -0.004183 | ... | ... | 10.66 | 0 | 10.66 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004721 |
| -0.00409 | ... | ... | 10.41 | 0 | 10.41 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004708 |
| -0.003996 | ... | ... | 10.16 | 0 | 10.16 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004693 |
| -0.003902 | ... | ... | 9.91 | 0 | 9.91 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004678 |
| -0.003807 | ... | ... | 9.66 | 0 | 9.66 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004661 |
| -0.003712 | ... | ... | 9.41 | 0 | 9.41 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004645 |
| -0.003616 | ... | ... | 9.16 | 0 | 9.16 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004627 |
| -0.00352 | ... | ... | 8.91 | 0 | 8.91 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004609 |
| -0.003424 | ... | ... | 8.66 | 0 | 8.66 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00459 |
| -0.003327 | ... | ... | 8.41 | 0 | 8.41 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00457 |
| -0.00323 | ... | ... | 8.16 | 0 | 8.16 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004549 |
| -0.003133 | ... | ... | 7.91 | 0 | 7.91 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004528 |
| -0.003035 | ... | ... | 7.66 | 0 | 7.66 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004505 |
| -0.002938 | ... | ... | 7.41 | 0 | 7.41 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004482 |
| -0.00284 | ... | ... | 7.16 | 0 | 7.16 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004458 |
| -0.002742 | ... | ... | 6.91 | 0 | 6.91 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004433 |
| -0.002644 | ... | ... | 6.66 | 0 | 6.66 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004407 |
| -0.002546 | ... | ... | 6.41 | 0 | 6.41 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004379 |
| -0.002447 | ... | ... | 6.16 | 0 | 6.16 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004351 |
| -0.002349 | ... | ... | 5.91 | 0 | 5.91 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004321 |
| -0.00225 | ... | ... | 5.66 | 0 | 5.66 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00429 |
| -0.002151 | ... | ... | 5.41 | 0 | 5.41 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004257 |
| -0.002052 | ... | ... | 5.16 | 0 | 5.16 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.004223 |
| -0.001953 | ... | ... | 4.91 | 0 | 4.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.004187 |
| -0.001854 | ... | ... | 4.66 | 0 | 4.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004149 |
| -0.001755 | ... | ... | 4.41 | 0 | 4.41 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004109 |
| -0.001656 | ... | ... | 4.16 | 0 | 4.16 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004067 |
| -0.001557 | ... | ... | 3.91 | 0 | 3.91 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004022 |
| -0.001457 | ... | ... | 3.66 | 0 | 3.66 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003975 |
| -0.001358 | ... | ... | 3.41 | 0 | 3.41 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.003924 |
| -0.001259 | ... | ... | 3.16 | 0 | 3.16 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.003869 |
| -0.001159 | ... | ... | 2.91 | 0 | 2.91 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00381 |
| -0.00106 | ... | ... | 2.66 | 0 | 2.66 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.003746 |
| -0.00096 | ... | ... | 2.41 | 0 | 2.41 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.003676 |
| -0.000861 | ... | ... | 2.16 | 0 | 2.16 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003598 |
| -0.000761 | ... | ... | 1.91 | 0 | 1.91 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003512 |
| -0.000661 | ... | ... | 1.66 | 0 | 1.66 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003414 |
| -0.000562 | ... | ... | 1.41 | 0 | 1.41 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.003301 |
| -0.000462 | ... | ... | 1.16 | 0 | 1.16 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.003168 |
| -0.000362 | ... | ... | 0.91 | 0 | 0.91 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.003005 |
| -0.000263 | ... | ... | 0.66 | 0 | 0.66 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.002794 |
| -0.000163 | ... | ... | 0.41 | 0 | 0.41 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.002492 |
| -0.003173 | ... | ... | 0.17 | 0 | 0.17 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.003171 |
| -0.002652 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1700 | 0.10 | 0 | 0.10 | ... | ... | -0.002651 |
| -0.002378 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.34 | 0 | 0.34 | ... | ... | -0.000135 |
| -0.002722 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.59 | 0 | 0.59 | ... | ... | -0.000235 |
| -0.002952 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.84 | 0 | 0.84 | ... | ... | -0.000335 |
| -0.003126 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.09 | 0 | 1.09 | 1.09 | 1.09 | -0.000434 |
| -0.003266 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.34 | 0 | 1.34 | ... | ... | -0.000534 |
| -0.003384 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.59 | 0 | 1.59 | ... | ... | -0.000633 |
| -0.003486 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.000733 |
| -0.003575 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.09 | 0 | 2.09 | ... | ... | -0.000833 |
| -0.003655 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.34 | 0 | 2.34 | ... | ... | -0.000932 |
| -0.003727 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.59 | 0 | 2.59 | ... | ... | -0.001032 |
| -0.003793 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.001132 |
| -0.003854 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.09 | 0 | 3.09 | ... | ... | -0.001231 |
| -0.00391 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.34 | 0 | 3.34 | ... | ... | -0.001331 |
| -0.003962 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.59 | 0 | 3.59 | ... | ... | -0.00143 |
| -0.004011 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.84 | 0 | 3.84 | ... | ... | -0.00153 |
| -0.004057 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.09 | 0 | 4.09 | ... | ... | -0.001629 |
| -0.0041 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.34 | 0 | 4.34 | ... | ... | -0.001728 |
| -0.004141 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.59 | 0 | 4.59 | ... | ... | -0.001828 |
| -0.00418 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.001927 |
| -0.004217 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.09 | 0 | 5.09 | ... | ... | -0.002026 |
| -0.004252 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.34 | 0 | 5.34 | ... | ... | -0.002126 |
| -0.004285 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.59 | 0 | 5.59 | ... | ... | -0.002225 |
| -0.004318 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.84 | 0 | 5.84 | ... | ... | -0.002324 |
| -0.004349 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.09 | 0 | 6.09 | ... | ... | -0.002423 |
| -0.004378 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.34 | 0 | 6.34 | ... | ... | -0.002523 |
| -0.004407 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.59 | 0 | 6.59 | ... | ... | -0.002622 |
| -0.004434 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.84 | 0 | 6.84 | ... | ... | -0.002721 |
| -0.004461 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.09 | 0 | 7.09 | ... | ... | -0.00282 |
| -0.004487 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.34 | 0 | 7.34 | ... | ... | -0.002919 |
| -0.004512 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.59 | 0 | 7.59 | ... | ... | -0.003018 |
| -0.004536 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.84 | 0 | 7.84 | ... | ... | -0.003117 |
| -0.004559 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.09 | 0 | 8.09 | ... | ... | -0.003217 |
| -0.004581 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.34 | 0 | 8.34 | ... | ... | -0.003316 |
| -0.004603 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.59 | 0 | 8.59 | ... | ... | -0.003415 |
| -0.004625 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.84 | 0 | 8.84 | ... | ... | -0.003513 |
| -0.004646 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.09 | 0 | 9.09 | ... | ... | -0.003612 |
| -0.004666 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.34 | 0 | 9.34 | ... | ... | -0.003711 |
| -0.004686 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.59 | 0 | 9.59 | ... | ... | -0.00381 |
| -0.004704 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.84 | 0 | 9.84 | ... | ... | -0.003909 |
| -0.004723 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.09 | 0 | 10.09 | ... | ... | -0.004008 |
| -0.004741 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.34 | 0 | 10.34 | ... | ... | -0.004107 |
| -0.004759 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.59 | 0 | 10.59 | ... | ... | -0.004205 |
| -0.004777 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.84 | 0 | 10.84 | ... | ... | -0.004304 |
| -0.004794 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.09 | 0 | 11.09 | ... | ... | -0.004403 |
| -0.00481 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.34 | 0 | 11.34 | ... | ... | -0.004501 |
| -0.004826 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.59 | 0 | 11.59 | ... | ... | -0.0046 |
| -0.004842 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.84 | 0 | 11.84 | ... | ... | -0.004698 |
| -0.004858 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.09 | 0 | 12.09 | ... | ... | -0.004796 |
| -0.004873 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.34 | 0 | 12.34 | ... | ... | -0.004895 |
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.