Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004909 | ... | ... | 12.87 | 0 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.003442 |
| -0.004826 | ... | ... | 12.62 | 0 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.003437 |
| -0.004741 | ... | ... | 12.37 | 0 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.003432 |
| -0.004655 | ... | ... | 12.12 | 0 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.003425 |
| -0.004568 | ... | ... | 11.87 | 0 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003418 |
| -0.00448 | ... | ... | 11.62 | 0 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00341 |
| -0.004391 | ... | ... | 11.37 | 0 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003402 |
| -0.004301 | ... | ... | 11.12 | 0 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003393 |
| -0.00421 | ... | ... | 10.87 | 0 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003384 |
| -0.004118 | ... | ... | 10.62 | 0 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003374 |
| -0.004026 | ... | ... | 10.37 | 0 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003364 |
| -0.003933 | ... | ... | 10.12 | 0 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003353 |
| -0.00384 | ... | ... | 9.87 | 0 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003341 |
| -0.003747 | ... | ... | 9.62 | 0 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00333 |
| -0.003652 | ... | ... | 9.37 | 0 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003317 |
| -0.003558 | ... | ... | 9.12 | 0 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003305 |
| -0.003463 | ... | ... | 8.87 | 0 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003291 |
| -0.003368 | ... | ... | 8.62 | 0 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003277 |
| -0.003272 | ... | ... | 8.37 | 0 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003263 |
| -0.003176 | ... | ... | 8.12 | 0 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003248 |
| -0.00308 | ... | ... | 7.87 | 0 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003232 |
| -0.002984 | ... | ... | 7.62 | 0 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003216 |
| -0.002888 | ... | ... | 7.37 | 0 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0032 |
| -0.002791 | ... | ... | 7.12 | 0 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003182 |
| -0.002694 | ... | ... | 6.87 | 0 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003164 |
| -0.002597 | ... | ... | 6.62 | 0 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003145 |
| -0.0025 | ... | ... | 6.37 | 0 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003125 |
| -0.002403 | ... | ... | 6.12 | 0 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003104 |
| -0.002305 | ... | ... | 5.87 | 0 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003083 |
| -0.002208 | ... | ... | 5.62 | 0 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003061 |
| -0.00211 | ... | ... | 5.37 | 0 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003037 |
| -0.002013 | ... | ... | 5.12 | 0 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003012 |
| -0.001915 | ... | ... | 4.87 | 0 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002987 |
| -0.001817 | ... | ... | 4.62 | 0 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002959 |
| -0.001719 | ... | ... | 4.37 | 0 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002931 |
| -0.001621 | ... | ... | 4.12 | 0 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.0029 |
| -0.001523 | ... | ... | 3.87 | 0 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002868 |
| -0.001425 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002833 |
| -0.001326 | ... | ... | 3.37 | 0 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.002796 |
| -0.001228 | ... | ... | 3.12 | 0 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.002757 |
| -0.00113 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.002714 |
| -0.001031 | ... | ... | 2.62 | 0 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.002668 |
| -0.000933 | ... | ... | 2.37 | 0 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.002617 |
| -0.000835 | ... | ... | 2.12 | 0 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00256 |
| -0.000736 | ... | ... | 1.87 | 0 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.002497 |
| -0.000638 | ... | ... | 1.62 | 0 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.002426 |
| -0.00054 | ... | ... | 1.37 | 0 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.002343 |
| -0.000441 | ... | ... | 1.12 | 0 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| -0.000343 | ... | ... | 0.87 | 0 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| -0.000244 | ... | ... | 0.62 | 0 | 0.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001966 |
| -0.000146 | ... | ... | 0.38 | -0.01 | 0.37 | 1700 | 0.01 | -0.01 | 0.01 | ... | ... | -0.001735 |
| -0.002073 | ... | ... | 0.14 | -0.01 | 0.13 | 1725 | 0.01 | -0.01 | 0.02 | ... | ... | -0.002073 |
| -0.003414 | ... | ... | 0.03 | -0.01 | 0.02 | 1750 | 0.15 | -0.01 | 0.16 | ... | ... | -0.003411 |
| -0.002911 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.39 | 0 | 0.39 | ... | ... | -0.002932 |
| -0.001974 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.63 | 0 | 0.63 | ... | ... | -0.000248 |
| -0.00213 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | 0 | 0.88 | ... | ... | -0.000347 |
| -0.00225 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | 0 | 1.13 | ... | ... | -0.000445 |
| -0.002347 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | 0 | 1.38 | ... | ... | -0.000544 |
| -0.002429 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | 0 | 1.63 | ... | ... | -0.000642 |
| -0.0025 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | 0 | 1.88 | ... | ... | -0.00074 |
| -0.002563 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | 0 | 2.13 | ... | ... | -0.000839 |
| -0.002619 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | 0 | 2.38 | ... | ... | -0.000937 |
| -0.00267 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | 0 | 2.63 | ... | ... | -0.001036 |
| -0.002716 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | 0 | 2.88 | ... | ... | -0.001134 |
| -0.002759 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | 0 | 3.13 | ... | ... | -0.001232 |
| -0.002799 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | 0 | 3.38 | ... | ... | -0.001331 |
| -0.002835 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | 0 | 3.63 | ... | ... | -0.001429 |
| -0.00287 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | 0 | 3.88 | ... | ... | -0.001527 |
| -0.002902 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | 0 | 4.13 | ... | ... | -0.001625 |
| -0.002933 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | 0 | 4.38 | ... | ... | -0.001724 |
| -0.002962 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | 0 | 4.63 | ... | ... | -0.001822 |
| -0.00299 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.00192 |
| -0.003016 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | 0 | 5.13 | ... | ... | -0.002018 |
| -0.003041 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | 0 | 5.38 | ... | ... | -0.002117 |
| -0.003065 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | 0 | 5.63 | ... | ... | -0.002215 |
| -0.003088 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | 0 | 5.88 | ... | ... | -0.002313 |
| -0.00311 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | 0 | 6.13 | ... | ... | -0.002411 |
| -0.00313 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | 0 | 6.38 | ... | ... | -0.002509 |
| -0.003151 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | 0 | 6.63 | ... | ... | -0.002607 |
| -0.00317 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | 0 | 6.88 | ... | ... | -0.002705 |
| -0.003189 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | 0 | 7.13 | ... | ... | -0.002803 |
| -0.003208 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | 0 | 7.38 | ... | ... | -0.002901 |
| -0.003225 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | 0 | 7.63 | ... | ... | -0.002999 |
| -0.003242 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | 0 | 7.88 | ... | ... | -0.003096 |
| -0.003259 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | 0 | 8.13 | ... | ... | -0.003194 |
| -0.003275 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | 0 | 8.38 | ... | ... | -0.003292 |
| -0.003291 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | 0 | 8.63 | ... | ... | -0.00339 |
| -0.003306 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | 0 | 8.88 | ... | ... | -0.003487 |
| -0.003321 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | 0 | 9.13 | ... | ... | -0.003585 |
| -0.003335 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | 0 | 9.38 | ... | ... | -0.003683 |
| -0.003349 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | 0 | 9.63 | ... | ... | -0.00378 |
| -0.003362 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | 0 | 9.88 | ... | ... | -0.003878 |
| -0.003376 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | 0 | 10.13 | ... | ... | -0.003976 |
| -0.003389 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | 0 | 10.38 | ... | ... | -0.004073 |
| -0.003401 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | 0 | 10.63 | ... | ... | -0.004171 |
| -0.003414 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | 0 | 10.88 | ... | ... | -0.004268 |
| -0.003426 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | 0 | 11.13 | ... | ... | -0.004366 |
| -0.003438 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | 0 | 11.38 | ... | ... | -0.004463 |
| -0.003449 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | 0 | 11.63 | ... | ... | -0.00456 |
| -0.003461 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | 0 | 11.88 | ... | ... | -0.004658 |
| -0.003472 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | 0 | 12.13 | ... | ... | -0.004755 |
| -0.003482 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | 0 | 12.38 | ... | ... | -0.004852 |
| -0.003493 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | 0 | 12.63 | ... | ... | -0.004949 |
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.