Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001431 | ... | ... | 13.16 | 0 | 13.16 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.005982 | ... | ... | 12.91 | 0 | 12.91 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.005879 | ... | ... | 12.66 | 0 | 12.66 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.012008 |
| -0.005774 | ... | ... | 12.41 | 0 | 12.41 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.011991 |
| -0.005668 | ... | ... | 12.16 | 0 | 12.16 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.011972 |
| -0.005561 | ... | ... | 11.91 | 0 | 11.91 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.011949 |
| -0.005452 | ... | ... | 11.66 | 0 | 11.66 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.011924 |
| -0.005342 | ... | ... | 11.41 | 0 | 11.41 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.011898 |
| -0.005232 | ... | ... | 11.16 | 0 | 11.16 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.011869 |
| -0.00512 | ... | ... | 10.91 | 0 | 10.91 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.011838 |
| -0.005008 | ... | ... | 10.66 | 0 | 10.66 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.011805 |
| -0.004896 | ... | ... | 10.41 | 0 | 10.41 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.01177 |
| -0.004782 | ... | ... | 10.16 | 0 | 10.16 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.011734 |
| -0.004669 | ... | ... | 9.91 | 0 | 9.91 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.011695 |
| -0.004554 | ... | ... | 9.66 | 0 | 9.66 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.011655 |
| -0.00444 | ... | ... | 9.41 | 0 | 9.41 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.011613 |
| -0.004324 | ... | ... | 9.16 | 0 | 9.16 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.011569 |
| -0.004209 | ... | ... | 8.91 | 0 | 8.91 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.011523 |
| -0.004093 | ... | ... | 8.66 | 0 | 8.66 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.011476 |
| -0.003977 | ... | ... | 8.41 | 0 | 8.41 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.011426 |
| -0.003861 | ... | ... | 8.16 | 0 | 8.16 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.011375 |
| -0.003744 | ... | ... | 7.91 | 0 | 7.91 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.011321 |
| -0.003627 | ... | ... | 7.66 | 0 | 7.66 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.011265 |
| -0.00351 | ... | ... | 7.41 | 0 | 7.41 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.011207 |
| -0.003393 | ... | ... | 7.16 | 0 | 7.16 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.011147 |
| -0.003276 | ... | ... | 6.91 | 0 | 6.91 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.011083 |
| -0.003159 | ... | ... | 6.66 | 0 | 6.66 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.011018 |
| -0.003041 | ... | ... | 6.41 | 0 | 6.41 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.01095 |
| -0.002923 | ... | ... | 6.16 | 0 | 6.16 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010878 |
| -0.002805 | ... | ... | 5.91 | 0 | 5.91 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010804 |
| -0.002687 | ... | ... | 5.66 | 0 | 5.66 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.010726 |
| -0.002569 | ... | ... | 5.41 | 0 | 5.41 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.010645 |
| -0.00245 | ... | ... | 5.16 | 0 | 5.16 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.010559 |
| -0.002332 | ... | ... | 4.91 | 0 | 4.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.010469 |
| -0.002214 | ... | ... | 4.66 | 0 | 4.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.010374 |
| -0.002095 | ... | ... | 4.41 | 0 | 4.41 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.010275 |
| -0.001977 | ... | ... | 4.16 | 0 | 4.16 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.01017 |
| -0.001859 | ... | ... | 3.91 | 0 | 3.91 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.010057 |
| -0.00174 | ... | ... | 3.66 | 0 | 3.66 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009938 |
| -0.001622 | ... | ... | 3.41 | 0 | 3.41 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009811 |
| -0.001503 | ... | ... | 3.16 | 0 | 3.16 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.009674 |
| -0.001384 | ... | ... | 2.91 | 0 | 2.91 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.009526 |
| -0.001265 | ... | ... | 2.66 | 0 | 2.66 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.009366 |
| -0.001146 | ... | ... | 2.41 | 0 | 2.41 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.009191 |
| -0.001027 | ... | ... | 2.16 | 0 | 2.16 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.008997 |
| -0.000908 | ... | ... | 1.91 | 0 | 1.91 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.008781 |
| -0.000789 | ... | ... | 1.66 | 0 | 1.66 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.008536 |
| -0.00067 | ... | ... | 1.41 | 0 | 1.41 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.008254 |
| -0.000551 | ... | ... | 1.16 | 0 | 1.16 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.007921 |
| -0.000432 | ... | ... | 0.91 | 0 | 0.91 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.007513 |
| -0.000314 | ... | ... | 0.66 | 0 | 0.66 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.006986 |
| -0.000195 | ... | ... | 0.41 | 0 | 0.41 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.006232 |
| -0.007932 | ... | ... | 0.17 | 0 | 0.17 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.007931 |
| -0.006631 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.10 | 0 | 0.10 | ... | ... | -0.00663 |
| -0.005946 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.34 | 0 | 0.34 | ... | ... | -0.000162 |
| -0.006805 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.59 | 0 | 0.59 | 0.58 | 0.58 | -0.00028 |
| -0.007381 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.84 | 0 | 0.84 | ... | ... | -0.000399 |
| -0.007816 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.09 | 0 | 1.09 | 1.09 | 1.09 | -0.000518 |
| -0.008167 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.34 | 0 | 1.34 | ... | ... | -0.000637 |
| -0.008462 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.59 | 0 | 1.59 | ... | ... | -0.000756 |
| -0.008716 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.84 | 0 | 1.84 | ... | ... | -0.000875 |
| -0.008939 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.09 | 0 | 2.09 | ... | ... | -0.000994 |
| -0.009139 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.34 | 0 | 2.34 | ... | ... | -0.001113 |
| -0.009319 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.59 | 0 | 2.59 | ... | ... | -0.001232 |
| -0.009485 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.84 | 0 | 2.84 | ... | ... | -0.001351 |
| -0.009635 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.09 | 0 | 3.09 | ... | ... | -0.00147 |
| -0.009776 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.34 | 0 | 3.34 | ... | ... | -0.001588 |
| -0.009906 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.59 | 0 | 3.59 | ... | ... | -0.001707 |
| -0.010029 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.84 | 0 | 3.84 | ... | ... | -0.001826 |
| -0.010143 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.09 | 0 | 4.09 | ... | ... | -0.001945 |
| -0.010251 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.34 | 0 | 4.34 | ... | ... | -0.002064 |
| -0.010354 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.59 | 0 | 4.59 | ... | ... | -0.002183 |
| -0.010451 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.84 | 0 | 4.84 | ... | ... | -0.002301 |
| -0.010543 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.09 | 0 | 5.09 | ... | ... | -0.00242 |
| -0.010631 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.34 | 0 | 5.34 | ... | ... | -0.002538 |
| -0.010715 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.59 | 0 | 5.59 | ... | ... | -0.002657 |
| -0.010796 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.84 | 0 | 5.84 | ... | ... | -0.002775 |
| -0.010874 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.09 | 0 | 6.09 | ... | ... | -0.002893 |
| -0.010947 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.34 | 0 | 6.34 | ... | ... | -0.003012 |
| -0.011018 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.59 | 0 | 6.59 | ... | ... | -0.00313 |
| -0.011088 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.84 | 0 | 6.84 | ... | ... | -0.003249 |
| -0.011155 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.09 | 0 | 7.09 | ... | ... | -0.003367 |
| -0.011218 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.34 | 0 | 7.34 | ... | ... | -0.003486 |
| -0.01128 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.59 | 0 | 7.59 | ... | ... | -0.003604 |
| -0.01134 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.84 | 0 | 7.84 | ... | ... | -0.003723 |
| -0.011399 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.09 | 0 | 8.09 | ... | ... | -0.003841 |
| -0.011455 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.34 | 0 | 8.34 | ... | ... | -0.003959 |
| -0.01151 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.59 | 0 | 8.59 | ... | ... | -0.004078 |
| -0.011563 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.84 | 0 | 8.84 | ... | ... | -0.004196 |
| -0.011615 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.09 | 0 | 9.09 | ... | ... | -0.004314 |
| -0.011666 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.34 | 0 | 9.34 | ... | ... | -0.004432 |
| -0.011715 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.59 | 0 | 9.59 | ... | ... | -0.004551 |
| -0.011763 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.84 | 0 | 9.84 | ... | ... | -0.004669 |
| -0.011809 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.09 | 0 | 10.09 | ... | ... | -0.004787 |
| -0.011854 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.34 | 0 | 10.34 | ... | ... | -0.004905 |
| -0.011899 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.59 | 0 | 10.59 | ... | ... | -0.005023 |
| -0.011943 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.84 | 0 | 10.84 | ... | ... | -0.005141 |
| -0.011986 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.09 | 0 | 11.09 | ... | ... | -0.005259 |
| -0.012027 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.34 | 0 | 11.34 | ... | ... | -0.005377 |
| -0.012067 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.59 | 0 | 11.59 | ... | ... | -0.005495 |
| -0.012107 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.84 | 0 | 11.84 | ... | ... | -0.005613 |
| -0.012146 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.09 | 0 | 12.09 | ... | ... | -0.005731 |
| -0.012184 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.34 | 0 | 12.34 | ... | ... | -0.005849 |
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.