Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003378 | ... | ... | 12.49 | 0 | 12.49 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.003339 | ... | ... | 12.24 | 0 | 12.24 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| -0.003295 | ... | ... | 11.99 | 0 | 11.99 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| -0.003247 | ... | ... | 11.74 | 0 | 11.74 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001569 |
| -0.003196 | ... | ... | 11.49 | 0 | 11.49 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| -0.003141 | ... | ... | 11.24 | 0 | 11.24 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.003084 | ... | ... | 10.99 | 0 | 10.99 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
| -0.003026 | ... | ... | 10.74 | 0 | 10.74 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
| -0.002965 | ... | ... | 10.49 | 0 | 10.49 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.002903 | ... | ... | 10.24 | 0 | 10.24 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001555 |
| -0.00284 | ... | ... | 9.99 | 0 | 9.99 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
| -0.002776 | ... | ... | 9.74 | 0 | 9.74 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.00271 | ... | ... | 9.49 | 0 | 9.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001542 |
| -0.002644 | ... | ... | 9.24 | 0 | 9.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001537 |
| -0.002577 | ... | ... | 8.99 | 0 | 8.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001532 |
| -0.00251 | ... | ... | 8.74 | 0 | 8.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
| -0.002442 | ... | ... | 8.49 | 0 | 8.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| -0.002373 | ... | ... | 8.24 | 0 | 8.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
| -0.002304 | ... | ... | 7.99 | 0 | 7.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| -0.002235 | ... | ... | 7.74 | 0 | 7.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| -0.002165 | ... | ... | 7.49 | 0 | 7.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001493 |
| -0.002095 | ... | ... | 7.24 | 0 | 7.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
| -0.002024 | ... | ... | 6.99 | 0 | 6.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| -0.001954 | ... | ... | 6.74 | 0 | 6.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
| -0.001882 | ... | ... | 6.49 | 0 | 6.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
| -0.001811 | ... | ... | 6.24 | 0 | 6.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| -0.00174 | ... | ... | 5.99 | 0 | 5.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001441 |
| -0.001668 | ... | ... | 5.74 | 0 | 5.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
| -0.001596 | ... | ... | 5.49 | 0 | 5.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
| -0.001525 | ... | ... | 5.24 | 0 | 5.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
| -0.001453 | ... | ... | 4.99 | 0 | 4.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
| -0.00138 | ... | ... | 4.74 | 0 | 4.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
| -0.001308 | ... | ... | 4.49 | 0 | 4.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001373 |
| -0.001236 | ... | ... | 4.24 | 0 | 4.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
| -0.001163 | ... | ... | 3.99 | 0 | 3.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001345 |
| -0.001091 | ... | ... | 3.74 | 0 | 3.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| -0.001018 | ... | ... | 3.49 | 0 | 3.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| -0.000945 | ... | ... | 3.24 | 0 | 3.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001295 |
| -0.000872 | ... | ... | 2.99 | 0 | 2.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001276 |
| -0.0008 | ... | ... | 2.74 | 0 | 2.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| -0.000727 | ... | ... | 2.49 | 0 | 2.49 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| -0.000654 | ... | ... | 2.24 | 0 | 2.24 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| -0.000581 | ... | ... | 1.99 | 0 | 1.99 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00118 |
| -0.000508 | ... | ... | 1.74 | 0 | 1.74 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.000435 | ... | ... | 1.49 | 0 | 1.49 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| -0.000362 | ... | ... | 1.24 | 0 | 1.24 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.000289 | ... | ... | 0.99 | 0 | 0.99 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.000216 | ... | ... | 0.74 | 0 | 0.74 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.000143 | ... | ... | 0.49 | 0 | 0.49 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.001198 | ... | ... | 0.25 | 0 | 0.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| -0.001818 | ... | ... | 0.05 | 0 | 0.05 | 1475 | 0.06 | 0 | 0.06 | ... | ... | -0.001818 |
| -0.00122 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.26 | -0.01 | 0.27 | ... | ... | -0.000076 |
| -0.000876 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 0.51 | 0 | 0.51 | ... | ... | -0.000149 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 0.76 | 0 | 0.76 | ... | ... | -0.000222 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.01 | 0 | 1.01 | ... | ... | -0.000295 |
| -0.001074 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.26 | 0 | 1.26 | ... | ... | -0.000368 |
| -0.001116 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 1.51 | 0 | 1.51 | ... | ... | -0.000441 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.76 | 0 | 1.76 | ... | ... | -0.000514 |
| -0.001182 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.01 | 0 | 2.01 | ... | ... | -0.000587 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.26 | 0 | 2.26 | ... | ... | -0.00066 |
| -0.001234 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 2.51 | 0 | 2.51 | ... | ... | -0.000733 |
| -0.001257 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.76 | 0 | 2.76 | ... | ... | -0.000806 |
| -0.001278 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.01 | 0 | 3.01 | ... | ... | -0.000879 |
| -0.001297 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.26 | 0 | 3.26 | ... | ... | -0.000952 |
| -0.001314 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 3.51 | 0 | 3.51 | ... | ... | -0.001024 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.76 | 0 | 3.76 | ... | ... | -0.001097 |
| -0.001347 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.01 | 0 | 4.01 | ... | ... | -0.00117 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.26 | 0 | 4.26 | ... | ... | -0.001243 |
| -0.001375 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.51 | 0 | 4.51 | ... | ... | -0.001315 |
| -0.001388 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.76 | 0 | 4.76 | ... | ... | -0.001388 |
| -0.001401 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.01 | 0 | 5.01 | ... | ... | -0.001461 |
| -0.001413 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.26 | 0 | 5.26 | ... | ... | -0.001533 |
| -0.001424 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.51 | 0 | 5.51 | ... | ... | -0.001606 |
| -0.001435 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.76 | 0 | 5.76 | ... | ... | -0.001679 |
| -0.001445 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.01 | 0 | 6.01 | ... | ... | -0.001751 |
| -0.001455 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.26 | 0 | 6.26 | ... | ... | -0.001824 |
| -0.001465 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.51 | 0 | 6.51 | ... | ... | -0.001896 |
| -0.001474 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.76 | 0 | 6.76 | ... | ... | -0.001969 |
| -0.001483 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.01 | 0 | 7.01 | ... | ... | -0.002041 |
| -0.001492 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.26 | 0 | 7.26 | ... | ... | -0.002114 |
| -0.0015 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.51 | 0 | 7.51 | ... | ... | -0.002186 |
| -0.001508 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.76 | 0 | 7.76 | ... | ... | -0.002258 |
| -0.001516 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.01 | 0 | 8.01 | ... | ... | -0.002331 |
| -0.001523 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.26 | 0 | 8.26 | ... | ... | -0.002403 |
| -0.001531 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.51 | 0 | 8.51 | ... | ... | -0.002475 |
| -0.001538 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.76 | 0 | 8.76 | ... | ... | -0.002547 |
| -0.001545 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.01 | 0 | 9.01 | ... | ... | -0.002619 |
| -0.001552 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.26 | 0 | 9.26 | ... | ... | -0.002692 |
| -0.001558 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.51 | 0 | 9.51 | ... | ... | -0.002764 |
| -0.001565 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.76 | 0 | 9.76 | ... | ... | -0.002836 |
| -0.001571 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.01 | 0 | 10.01 | ... | ... | -0.002908 |
| -0.001577 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.26 | 0 | 10.26 | ... | ... | -0.00298 |
| -0.001583 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.51 | 0 | 10.51 | ... | ... | -0.003051 |
| -0.001589 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.76 | 0 | 10.76 | ... | ... | -0.003123 |
| -0.001594 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.01 | 0 | 11.01 | ... | ... | -0.003195 |
| -0.0016 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.26 | 0 | 11.26 | ... | ... | -0.003267 |
| -0.001605 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.51 | 0 | 11.51 | ... | ... | -0.003339 |
| -0.001611 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.76 | 0 | 11.76 | ... | ... | -0.003411 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.01 | 0 | 12.01 | ... | ... | -0.003482 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.26 | 0 | 12.26 | ... | ... | -0.003554 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.51 | 0 | 12.51 | ... | ... | -0.003626 |
| -0.001631 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.76 | 0 | 12.76 | ... | ... | -0.003697 |
| -0.001635 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.01 | 0 | 13.01 | ... | ... | -0.003769 |
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.