Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002635 | ... | ... | 12.74 | 0 | 12.74 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.002714 | ... | ... | 12.49 | 0 | 12.49 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.002749 | ... | ... | 12.24 | 0 | 12.24 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.002758 | ... | ... | 11.99 | 0 | 11.99 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| -0.00275 | ... | ... | 11.74 | 0 | 11.74 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| -0.00273 | ... | ... | 11.49 | 0 | 11.49 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| -0.002702 | ... | ... | 11.24 | 0 | 11.24 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.002668 | ... | ... | 10.99 | 0 | 10.99 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.002629 | ... | ... | 10.74 | 0 | 10.74 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.002586 | ... | ... | 10.49 | 0 | 10.49 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.002539 | ... | ... | 10.24 | 0 | 10.24 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| -0.00249 | ... | ... | 9.99 | 0 | 9.99 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.002439 | ... | ... | 9.74 | 0 | 9.74 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| -0.002386 | ... | ... | 9.49 | 0 | 9.49 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| -0.002332 | ... | ... | 9.24 | 0 | 9.24 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.002276 | ... | ... | 8.99 | 0 | 8.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
| -0.002219 | ... | ... | 8.74 | 0 | 8.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| -0.002161 | ... | ... | 8.49 | 0 | 8.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| -0.002102 | ... | ... | 8.24 | 0 | 8.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.002043 | ... | ... | 7.99 | 0 | 7.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00098 |
| -0.001983 | ... | ... | 7.74 | 0 | 7.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
| -0.001922 | ... | ... | 7.49 | 0 | 7.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| -0.001861 | ... | ... | 7.24 | 0 | 7.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.001799 | ... | ... | 6.99 | 0 | 6.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.001737 | ... | ... | 6.74 | 0 | 6.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.001675 | ... | ... | 6.49 | 0 | 6.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.001612 | ... | ... | 6.24 | 0 | 6.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.001549 | ... | ... | 5.99 | 0 | 5.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.001486 | ... | ... | 5.74 | 0 | 5.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000932 |
| -0.001422 | ... | ... | 5.49 | 0 | 5.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.001358 | ... | ... | 5.24 | 0 | 5.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.001295 | ... | ... | 4.99 | 0 | 4.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.00123 | ... | ... | 4.74 | 0 | 4.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.001166 | ... | ... | 4.49 | 0 | 4.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.001102 | ... | ... | 4.24 | 0 | 4.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.001037 | ... | ... | 3.99 | 0 | 3.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.000973 | ... | ... | 3.74 | 0 | 3.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.000908 | ... | ... | 3.49 | 0 | 3.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
| -0.000843 | ... | ... | 3.24 | 0 | 3.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000844 |
| -0.000779 | ... | ... | 2.99 | 0 | 2.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
| -0.000714 | ... | ... | 2.74 | 0 | 2.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000818 |
| -0.000649 | ... | ... | 2.49 | 0 | 2.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.000584 | ... | ... | 2.24 | 0 | 2.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000787 |
| -0.000519 | ... | ... | 1.99 | 0 | 1.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
| -0.000453 | ... | ... | 1.74 | 0 | 1.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000749 |
| -0.000388 | ... | ... | 1.49 | 0 | 1.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
| -0.000323 | ... | ... | 1.24 | 0 | 1.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000698 |
| -0.000258 | ... | ... | 0.99 | 0 | 0.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
| -0.000193 | ... | ... | 0.74 | 0 | 0.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000623 |
| -0.000976 | ... | ... | 0.50 | 0 | 0.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.001259 | ... | ... | 0.26 | 0 | 0.26 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.00126 |
| -0.001619 | ... | ... | 0.07 | 0 | 0.07 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.001618 |
| -0.001705 | ... | ... | 0.03 | 0 | 0.03 | 1375 | 0.29 | 0 | 0.29 | ... | ... | -0.001702 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.52 | 0 | 0.52 | ... | ... | -0.000988 |
| -0.000627 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.76 | 0 | 0.76 | ... | ... | -0.000198 |
| -0.000668 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.01 | 0 | 1.01 | ... | ... | -0.000263 |
| -0.0007 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.26 | 0 | 1.26 | ... | ... | -0.000329 |
| -0.000727 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.51 | 0 | 1.51 | ... | ... | -0.000394 |
| -0.00075 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.76 | 0 | 1.76 | ... | ... | -0.000459 |
| -0.000771 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.01 | 0 | 2.01 | ... | ... | -0.000524 |
| -0.000788 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.26 | 0 | 2.26 | ... | ... | -0.000589 |
| -0.000805 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.51 | 0 | 2.51 | ... | ... | -0.000654 |
| -0.000819 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.76 | 0 | 2.76 | ... | ... | -0.000719 |
| -0.000833 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.01 | 0 | 3.01 | ... | ... | -0.000784 |
| -0.000845 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.26 | 0 | 3.26 | ... | ... | -0.000849 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.51 | 0 | 3.51 | ... | ... | -0.000914 |
| -0.000868 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.76 | 0 | 3.76 | ... | ... | -0.000979 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.01 | 0 | 4.01 | ... | ... | -0.001044 |
| -0.000887 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.26 | 0 | 4.26 | ... | ... | -0.001109 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.51 | 0 | 4.51 | ... | ... | -0.001174 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.76 | 0 | 4.76 | ... | ... | -0.001239 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.01 | 0 | 5.01 | ... | ... | -0.001303 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.26 | 0 | 5.26 | ... | ... | -0.001368 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.51 | 0 | 5.51 | ... | ... | -0.001433 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.76 | 0 | 5.76 | ... | ... | -0.001497 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.01 | 0 | 6.01 | ... | ... | -0.001562 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.26 | 0 | 6.26 | ... | ... | -0.001627 |
| -0.000955 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.51 | 0 | 6.51 | ... | ... | -0.001691 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.76 | 0 | 6.76 | ... | ... | -0.001756 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.01 | 0 | 7.01 | ... | ... | -0.00182 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.26 | 0 | 7.26 | ... | ... | -0.001885 |
| -0.000978 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.51 | 0 | 7.51 | ... | ... | -0.001949 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.76 | 0 | 7.76 | ... | ... | -0.002013 |
| -0.000988 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.01 | 0 | 8.01 | ... | ... | -0.002078 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.26 | 0 | 8.26 | ... | ... | -0.002142 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.51 | 0 | 8.51 | ... | ... | -0.002206 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.76 | 0 | 8.76 | ... | ... | -0.00227 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.01 | 0 | 9.01 | ... | ... | -0.002335 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.26 | 0 | 9.26 | ... | ... | -0.002399 |
| -0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.51 | 0 | 9.51 | ... | ... | -0.002463 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.76 | 0 | 9.76 | ... | ... | -0.002527 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.01 | 0 | 10.01 | ... | ... | -0.002591 |
| -0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.26 | 0 | 10.26 | ... | ... | -0.002655 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.51 | 0 | 10.51 | ... | ... | -0.002719 |
| -0.001035 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.76 | 0 | 10.76 | ... | ... | -0.002782 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.01 | 0 | 11.01 | ... | ... | -0.002846 |
| -0.001042 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.26 | 0 | 11.26 | ... | ... | -0.00291 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.51 | 0 | 11.51 | ... | ... | -0.002974 |
| -0.001049 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.76 | 0 | 11.76 | ... | ... | -0.003037 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.01 | 0 | 12.01 | ... | ... | -0.003101 |
| -0.001056 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.26 | 0 | 12.26 | ... | ... | -0.003165 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.51 | 0 | 12.51 | ... | ... | -0.003228 |
| -0.001063 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.76 | 0 | 12.76 | ... | ... | -0.003292 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.01 | 0 | 13.01 | ... | ... | -0.003355 |
| -0.001069 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.26 | 0 | 13.26 | ... | ... | -0.003419 |
| -0.001072 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.51 | 0 | 13.51 | ... | ... | -0.003482 |
| -0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.76 | 0 | 13.76 | ... | ... | -0.003545 |
| -0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.01 | 0 | 14.01 | ... | ... | -0.003609 |
| -0.00108 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.26 | 0 | 14.26 | ... | ... | -0.003672 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.51 | 0 | 14.51 | ... | ... | -0.003735 |
| -0.001086 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.76 | 0 | 14.76 | ... | ... | -0.003798 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.01 | 0 | 15.01 | ... | ... | -0.003861 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.26 | 0 | 15.26 | ... | ... | -0.003924 |
| -0.001094 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.51 | 0 | 15.51 | ... | ... | -0.003987 |
| -0.001096 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.76 | 0 | 15.76 | ... | ... | -0.00405 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.01 | 0 | 16.01 | ... | ... | -0.004113 |
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.