Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003318 | ... | ... | 12.49 | 0 | 12.49 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
| -0.00328 | ... | ... | 12.24 | 0 | 12.24 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| -0.003238 | ... | ... | 11.99 | 0 | 11.99 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
| -0.003191 | ... | ... | 11.74 | 0 | 11.74 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
| -0.003141 | ... | ... | 11.49 | 0 | 11.49 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00147 |
| -0.003087 | ... | ... | 11.24 | 0 | 11.24 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
| -0.003032 | ... | ... | 10.99 | 0 | 10.99 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| -0.002974 | ... | ... | 10.74 | 0 | 10.74 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
| -0.002915 | ... | ... | 10.49 | 0 | 10.49 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001461 |
| -0.002854 | ... | ... | 10.24 | 0 | 10.24 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| -0.002792 | ... | ... | 9.99 | 0 | 9.99 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
| -0.002729 | ... | ... | 9.74 | 0 | 9.74 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| -0.002665 | ... | ... | 9.49 | 0 | 9.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| -0.0026 | ... | ... | 9.24 | 0 | 9.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
| -0.002535 | ... | ... | 8.99 | 0 | 8.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| -0.002468 | ... | ... | 8.74 | 0 | 8.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| -0.002402 | ... | ... | 8.49 | 0 | 8.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001425 |
| -0.002334 | ... | ... | 8.24 | 0 | 8.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
| -0.002266 | ... | ... | 7.99 | 0 | 7.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001413 |
| -0.002198 | ... | ... | 7.74 | 0 | 7.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| -0.002129 | ... | ... | 7.49 | 0 | 7.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.0014 |
| -0.00206 | ... | ... | 7.24 | 0 | 7.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
| -0.001991 | ... | ... | 6.99 | 0 | 6.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001385 |
| -0.001922 | ... | ... | 6.74 | 0 | 6.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001377 |
| -0.001852 | ... | ... | 6.49 | 0 | 6.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
| -0.001782 | ... | ... | 6.24 | 0 | 6.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
| -0.001712 | ... | ... | 5.99 | 0 | 5.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
| -0.001641 | ... | ... | 5.74 | 0 | 5.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
| -0.001571 | ... | ... | 5.49 | 0 | 5.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
| -0.0015 | ... | ... | 5.24 | 0 | 5.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.001429 | ... | ... | 4.99 | 0 | 4.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| -0.001358 | ... | ... | 4.74 | 0 | 4.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
| -0.001287 | ... | ... | 4.49 | 0 | 4.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| -0.001216 | ... | ... | 4.24 | 0 | 4.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| -0.001144 | ... | ... | 3.99 | 0 | 3.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| -0.001073 | ... | ... | 3.74 | 0 | 3.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| -0.001001 | ... | ... | 3.49 | 0 | 3.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| -0.00093 | ... | ... | 3.24 | 0 | 3.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.000858 | ... | ... | 2.99 | 0 | 2.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| -0.000787 | ... | ... | 2.74 | 0 | 2.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001176 |
| -0.000715 | ... | ... | 2.49 | 0 | 2.49 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| -0.000643 | ... | ... | 2.24 | 0 | 2.24 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.000572 | ... | ... | 1.99 | 0 | 1.99 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001106 |
| -0.0005 | ... | ... | 1.74 | 0 | 1.74 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.000428 | ... | ... | 1.49 | 0 | 1.49 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.000356 | ... | ... | 1.24 | 0 | 1.24 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001004 |
| -0.000285 | ... | ... | 0.99 | 0 | 0.99 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.000213 | ... | ... | 0.74 | 0 | 0.74 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.000141 | ... | ... | 0.49 | 0 | 0.49 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
| -0.001123 | ... | ... | 0.25 | 0 | 0.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.001704 | ... | ... | 0.05 | 0 | 0.05 | 1475 | 0.06 | 0 | 0.06 | ... | ... | -0.001704 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.26 | -0.01 | 0.27 | ... | ... | -0.000075 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 0.51 | 0 | 0.51 | ... | ... | -0.000147 |
| -0.000901 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 0.76 | 0 | 0.76 | ... | ... | -0.000218 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.01 | 0 | 1.01 | ... | ... | -0.00029 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.26 | 0 | 1.26 | ... | ... | -0.000362 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 1.51 | 0 | 1.51 | ... | ... | -0.000434 |
| -0.001079 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.76 | 0 | 1.76 | ... | ... | -0.000506 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.01 | 0 | 2.01 | ... | ... | -0.000577 |
| -0.001134 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.26 | 0 | 2.26 | ... | ... | -0.000649 |
| -0.001157 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 2.51 | 0 | 2.51 | ... | ... | -0.000721 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.76 | 0 | 2.76 | ... | ... | -0.000793 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.01 | 0 | 3.01 | ... | ... | -0.000864 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.26 | 0 | 3.26 | ... | ... | -0.000936 |
| -0.001232 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 3.51 | 0 | 3.51 | ... | ... | -0.001008 |
| -0.001248 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.76 | 0 | 3.76 | ... | ... | -0.001079 |
| -0.001262 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.01 | 0 | 4.01 | ... | ... | -0.001151 |
| -0.001276 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.26 | 0 | 4.26 | ... | ... | -0.001223 |
| -0.001289 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.51 | 0 | 4.51 | ... | ... | -0.001294 |
| -0.001301 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.76 | 0 | 4.76 | ... | ... | -0.001366 |
| -0.001313 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.01 | 0 | 5.01 | ... | ... | -0.001437 |
| -0.001324 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.26 | 0 | 5.26 | ... | ... | -0.001509 |
| -0.001335 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.51 | 0 | 5.51 | ... | ... | -0.00158 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.76 | 0 | 5.76 | ... | ... | -0.001652 |
| -0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.01 | 0 | 6.01 | ... | ... | -0.001723 |
| -0.001364 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.26 | 0 | 6.26 | ... | ... | -0.001794 |
| -0.001373 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.51 | 0 | 6.51 | ... | ... | -0.001866 |
| -0.001382 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.76 | 0 | 6.76 | ... | ... | -0.001937 |
| -0.00139 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.01 | 0 | 7.01 | ... | ... | -0.002008 |
| -0.001398 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.26 | 0 | 7.26 | ... | ... | -0.002079 |
| -0.001406 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.51 | 0 | 7.51 | ... | ... | -0.00215 |
| -0.001414 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.76 | 0 | 7.76 | ... | ... | -0.002222 |
| -0.001421 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.01 | 0 | 8.01 | ... | ... | -0.002293 |
| -0.001428 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.26 | 0 | 8.26 | ... | ... | -0.002364 |
| -0.001435 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.51 | 0 | 8.51 | ... | ... | -0.002435 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.76 | 0 | 8.76 | ... | ... | -0.002506 |
| -0.001448 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.01 | 0 | 9.01 | ... | ... | -0.002577 |
| -0.001455 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.26 | 0 | 9.26 | ... | ... | -0.002648 |
| -0.001461 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.51 | 0 | 9.51 | ... | ... | -0.002719 |
| -0.001467 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.76 | 0 | 9.76 | ... | ... | -0.00279 |
| -0.001473 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.01 | 0 | 10.01 | ... | ... | -0.00286 |
| -0.001478 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.26 | 0 | 10.26 | ... | ... | -0.002931 |
| -0.001484 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.51 | 0 | 10.51 | ... | ... | -0.003002 |
| -0.001489 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.76 | 0 | 10.76 | ... | ... | -0.003073 |
| -0.001495 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.01 | 0 | 11.01 | ... | ... | -0.003143 |
| -0.0015 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.26 | 0 | 11.26 | ... | ... | -0.003214 |
| -0.001505 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.51 | 0 | 11.51 | ... | ... | -0.003284 |
| -0.00151 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.76 | 0 | 11.76 | ... | ... | -0.003355 |
| -0.001515 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.01 | 0 | 12.01 | ... | ... | -0.003425 |
| -0.00152 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.26 | 0 | 12.26 | ... | ... | -0.003496 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.51 | 0 | 12.51 | ... | ... | -0.003566 |
| -0.001529 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.76 | 0 | 12.76 | ... | ... | -0.003637 |
| -0.001533 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.01 | 0 | 13.01 | ... | ... | -0.003707 |
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.