Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004072 | ... | ... | 12.87 | 0 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001606 |
| -0.004006 | ... | ... | 12.62 | 0 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
| -0.003938 | ... | ... | 12.37 | 0 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| -0.003869 | ... | ... | 12.12 | 0 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001598 |
| -0.003799 | ... | ... | 11.87 | 0 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.003728 | ... | ... | 11.62 | 0 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| -0.003655 | ... | ... | 11.37 | 0 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
| -0.003582 | ... | ... | 11.12 | 0 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001583 |
| -0.003507 | ... | ... | 10.87 | 0 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
| -0.003432 | ... | ... | 10.62 | 0 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001574 |
| -0.003357 | ... | ... | 10.37 | 0 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| -0.00328 | ... | ... | 10.12 | 0 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
| -0.003203 | ... | ... | 9.87 | 0 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.003126 | ... | ... | 9.62 | 0 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
| -0.003048 | ... | ... | 9.37 | 0 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| -0.00297 | ... | ... | 9.12 | 0 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| -0.002891 | ... | ... | 8.87 | 0 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| -0.002812 | ... | ... | 8.62 | 0 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
| -0.002733 | ... | ... | 8.37 | 0 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
| -0.002654 | ... | ... | 8.12 | 0 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
| -0.002574 | ... | ... | 7.87 | 0 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001508 |
| -0.002494 | ... | ... | 7.62 | 0 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| -0.002413 | ... | ... | 7.37 | 0 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| -0.002333 | ... | ... | 7.12 | 0 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001484 |
| -0.002252 | ... | ... | 6.87 | 0 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
| -0.002171 | ... | ... | 6.62 | 0 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| -0.00209 | ... | ... | 6.37 | 0 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001458 |
| -0.002009 | ... | ... | 6.12 | 0 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001448 |
| -0.001928 | ... | ... | 5.87 | 0 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| -0.001847 | ... | ... | 5.62 | 0 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| -0.001765 | ... | ... | 5.37 | 0 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| -0.001683 | ... | ... | 5.12 | 0 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001405 |
| -0.001602 | ... | ... | 4.87 | 0 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001393 |
| -0.00152 | ... | ... | 4.62 | 0 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
| -0.001438 | ... | ... | 4.37 | 0 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001367 |
| -0.001356 | ... | ... | 4.12 | 0 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| -0.001274 | ... | ... | 3.87 | 0 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001338 |
| -0.001192 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.00111 | ... | ... | 3.37 | 0 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001304 |
| -0.001028 | ... | ... | 3.12 | 0 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001286 |
| -0.000946 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.000863 | ... | ... | 2.62 | 0 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001244 |
| -0.000781 | ... | ... | 2.37 | 0 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.000699 | ... | ... | 2.12 | 0 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.000616 | ... | ... | 1.87 | 0 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001165 |
| -0.000534 | ... | ... | 1.62 | 0 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.000452 | ... | ... | 1.37 | 0 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
| -0.000369 | ... | ... | 1.12 | 0 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.000287 | ... | ... | 0.87 | 0 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| -0.000204 | ... | ... | 0.62 | 0 | 0.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.001367 | ... | ... | 0.38 | 0 | 0.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| -0.001548 | ... | ... | 0.15 | -0.01 | 0.14 | 1725 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001551 |
| -0.002097 | ... | ... | 0.02 | 0.01 | 0.03 | 1750 | 0.16 | 0.01 | 0.15 | 0.16 | 0.16 | -0.002093 |
| -0.001357 | ... | ... | 0.01 | 0.01 | 0.01 | 1775 | 0.39 | 0.01 | 0.38 | ... | ... | -0.001378 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.63 | 0 | 0.63 | ... | ... | -0.000208 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | 0 | 0.88 | ... | ... | -0.00029 |
| -0.001049 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | 0 | 1.13 | ... | ... | -0.000372 |
| -0.001095 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | 0 | 1.38 | ... | ... | -0.000455 |
| -0.001133 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | 0 | 1.63 | ... | ... | -0.000537 |
| -0.001166 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | 0 | 1.88 | ... | ... | -0.00062 |
| -0.001195 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | 0 | 2.13 | ... | ... | -0.000702 |
| -0.001222 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | 0 | 2.38 | ... | ... | -0.000784 |
| -0.001245 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | 0 | 2.63 | ... | ... | -0.000867 |
| -0.001267 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | 0 | 2.88 | ... | ... | -0.000949 |
| -0.001287 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | 0 | 3.13 | ... | ... | -0.001031 |
| -0.001305 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | 0 | 3.38 | ... | ... | -0.001114 |
| -0.001323 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | 0 | 3.63 | ... | ... | -0.001196 |
| -0.001339 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | 0 | 3.88 | ... | ... | -0.001278 |
| -0.001354 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | 0 | 4.13 | ... | ... | -0.00136 |
| -0.001368 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | 0 | 4.38 | ... | ... | -0.001442 |
| -0.001382 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | 0 | 4.63 | ... | ... | -0.001525 |
| -0.001395 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | 0 | 4.88 | ... | ... | -0.001607 |
| -0.001407 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | 0 | 5.13 | ... | ... | -0.001689 |
| -0.001418 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | 0 | 5.38 | ... | ... | -0.001771 |
| -0.00143 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | 0 | 5.63 | ... | ... | -0.001853 |
| -0.00144 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | 0 | 5.88 | ... | ... | -0.001935 |
| -0.001451 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | 0 | 6.13 | ... | ... | -0.002017 |
| -0.00146 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | 0 | 6.38 | ... | ... | -0.002099 |
| -0.00147 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | 0 | 6.63 | ... | ... | -0.002181 |
| -0.001479 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | 0 | 6.88 | ... | ... | -0.002263 |
| -0.001488 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | 0 | 7.13 | ... | ... | -0.002345 |
| -0.001496 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | 0 | 7.38 | ... | ... | -0.002426 |
| -0.001505 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | 0 | 7.63 | ... | ... | -0.002508 |
| -0.001513 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | 0 | 7.88 | ... | ... | -0.00259 |
| -0.00152 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | 0 | 8.13 | ... | ... | -0.002672 |
| -0.001528 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | 0 | 8.38 | ... | ... | -0.002753 |
| -0.001535 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | 0 | 8.63 | ... | ... | -0.002835 |
| -0.001542 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | 0 | 8.88 | ... | ... | -0.002917 |
| -0.001549 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | 0 | 9.13 | ... | ... | -0.002998 |
| -0.001556 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | 0 | 9.38 | ... | ... | -0.00308 |
| -0.001562 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | 0 | 9.63 | ... | ... | -0.003161 |
| -0.001569 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | 0 | 9.88 | ... | ... | -0.003243 |
| -0.001575 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | 0 | 10.13 | ... | ... | -0.003324 |
| -0.001581 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | 0 | 10.38 | ... | ... | -0.003406 |
| -0.001587 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | 0 | 10.63 | ... | ... | -0.003487 |
| -0.001593 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | 0 | 10.88 | ... | ... | -0.003568 |
| -0.001598 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | 0 | 11.13 | ... | ... | -0.003649 |
| -0.001604 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | 0 | 11.38 | ... | ... | -0.003731 |
| -0.001609 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | 0 | 11.63 | ... | ... | -0.003812 |
| -0.001614 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | 0 | 11.88 | ... | ... | -0.003893 |
| -0.00162 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | 0 | 12.13 | ... | ... | -0.003974 |
| -0.001625 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | 0 | 12.38 | ... | ... | -0.004055 |
| -0.00163 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | 0 | 12.63 | ... | ... | -0.004136 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | 0 | 12.88 | ... | ... | -0.004217 |
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.