Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002783 | ... | ... | 12.41 | 0 | 12.41 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.002797 | ... | ... | 12.16 | 0 | 12.16 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002793 | ... | ... | 11.91 | 0 | 11.91 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.002777 | ... | ... | 11.66 | 0 | 11.66 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002751 | ... | ... | 11.41 | 0 | 11.41 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.002719 | ... | ... | 11.16 | 0 | 11.16 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.002681 | ... | ... | 10.91 | 0 | 10.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.002639 | ... | ... | 10.66 | 0 | 10.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.002594 | ... | ... | 10.41 | 0 | 10.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002545 | ... | ... | 10.16 | 0 | 10.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.002495 | ... | ... | 9.91 | 0 | 9.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.002442 | ... | ... | 9.66 | 0 | 9.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.002388 | ... | ... | 9.41 | 0 | 9.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002333 | ... | ... | 9.16 | 0 | 9.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.002276 | ... | ... | 8.91 | 0 | 8.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.002218 | ... | ... | 8.66 | 0 | 8.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.00216 | ... | ... | 8.41 | 0 | 8.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.0021 | ... | ... | 8.16 | 0 | 8.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.00204 | ... | ... | 7.91 | 0 | 7.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.001979 | ... | ... | 7.66 | 0 | 7.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.001918 | ... | ... | 7.41 | 0 | 7.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.001856 | ... | ... | 7.16 | 0 | 7.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.001794 | ... | ... | 6.91 | 0 | 6.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.001731 | ... | ... | 6.66 | 0 | 6.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.001668 | ... | ... | 6.41 | 0 | 6.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| -0.001605 | ... | ... | 6.16 | 0 | 6.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.001541 | ... | ... | 5.91 | 0 | 5.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001477 | ... | ... | 5.66 | 0 | 5.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.001413 | ... | ... | 5.41 | 0 | 5.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.001349 | ... | ... | 5.16 | 0 | 5.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.001284 | ... | ... | 4.91 | 0 | 4.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.00122 | ... | ... | 4.66 | 0 | 4.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.001155 | ... | ... | 4.41 | 0 | 4.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.00109 | ... | ... | 4.16 | 0 | 4.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000812 |
| -0.001025 | ... | ... | 3.91 | 0 | 3.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.00096 | ... | ... | 3.66 | 0 | 3.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
| -0.000895 | ... | ... | 3.41 | 0 | 3.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000784 |
| -0.000829 | ... | ... | 3.16 | 0 | 3.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000773 |
| -0.000764 | ... | ... | 2.91 | 0 | 2.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000761 |
| -0.000698 | ... | ... | 2.66 | 0 | 2.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000748 |
| -0.000633 | ... | ... | 2.41 | 0 | 2.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000734 |
| -0.000567 | ... | ... | 2.16 | 0 | 2.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
| -0.000502 | ... | ... | 1.91 | 0 | 1.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000702 |
| -0.000436 | ... | ... | 1.66 | 0 | 1.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
| -0.000371 | ... | ... | 1.41 | 0 | 1.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000659 |
| -0.000305 | ... | ... | 1.16 | 0 | 1.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000633 |
| -0.000239 | ... | ... | 0.91 | 0 | 0.91 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.0006 |
| -0.000174 | ... | ... | 0.66 | 0 | 0.66 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
| -0.000852 | ... | ... | 0.42 | 0 | 0.42 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
| -0.001899 | ... | ... | 0.22 | -0.01 | 0.21 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.001905 |
| -0.002278 | ... | ... | 0.04 | 0.04 | 0.08 | 1375 | 0.17 | 0.04 | 0.13 | ... | ... | -0.002274 |
| -0.00129 | ... | ... | 0.01 | 0.01 | 0.02 | 1400 | 0.36 | 0.01 | 0.35 | ... | ... | -0.001294 |
| -0.000544 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.59 | 0 | 0.59 | ... | ... | -0.000155 |
| -0.00059 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.84 | 0 | 0.84 | ... | ... | -0.000221 |
| -0.000624 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.09 | 0 | 1.09 | ... | ... | -0.000287 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.34 | 0 | 1.34 | ... | ... | -0.000352 |
| -0.000676 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.59 | 0 | 1.59 | ... | ... | -0.000418 |
| -0.000696 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.84 | 0 | 1.84 | ... | ... | -0.000484 |
| -0.000714 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.09 | 0 | 2.09 | ... | ... | -0.000549 |
| -0.00073 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.34 | 0 | 2.34 | ... | ... | -0.000615 |
| -0.000745 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.59 | 0 | 2.59 | ... | ... | -0.00068 |
| -0.000758 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.84 | 0 | 2.84 | ... | ... | -0.000746 |
| -0.00077 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.09 | 0 | 3.09 | ... | ... | -0.000811 |
| -0.000781 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.34 | 0 | 3.34 | ... | ... | -0.000877 |
| -0.000791 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.59 | 0 | 3.59 | ... | ... | -0.000942 |
| -0.000801 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.84 | 0 | 3.84 | ... | ... | -0.001008 |
| -0.00081 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.09 | 0 | 4.09 | ... | ... | -0.001073 |
| -0.000819 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.34 | 0 | 4.34 | ... | ... | -0.001139 |
| -0.000827 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.59 | 0 | 4.59 | ... | ... | -0.001204 |
| -0.000835 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.84 | 0 | 4.84 | ... | ... | -0.001269 |
| -0.000842 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.09 | 0 | 5.09 | ... | ... | -0.001335 |
| -0.000849 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.34 | 0 | 5.34 | ... | ... | -0.0014 |
| -0.000856 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.59 | 0 | 5.59 | ... | ... | -0.001465 |
| -0.000862 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.84 | 0 | 5.84 | ... | ... | -0.00153 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.09 | 0 | 6.09 | ... | ... | -0.001596 |
| -0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.34 | 0 | 6.34 | ... | ... | -0.001661 |
| -0.00088 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.59 | 0 | 6.59 | ... | ... | -0.001726 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.84 | 0 | 6.84 | ... | ... | -0.001791 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.09 | 0 | 7.09 | ... | ... | -0.001856 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.34 | 0 | 7.34 | ... | ... | -0.001921 |
| -0.000901 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.59 | 0 | 7.59 | ... | ... | -0.001986 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.84 | 0 | 7.84 | ... | ... | -0.00205 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.09 | 0 | 8.09 | ... | ... | -0.002115 |
| -0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.34 | 0 | 8.34 | ... | ... | -0.00218 |
| -0.000919 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.59 | 0 | 8.59 | ... | ... | -0.002245 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.84 | 0 | 8.84 | ... | ... | -0.002309 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.09 | 0 | 9.09 | ... | ... | -0.002374 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.34 | 0 | 9.34 | ... | ... | -0.002439 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.59 | 0 | 9.59 | ... | ... | -0.002503 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.84 | 0 | 9.84 | ... | ... | -0.002568 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.09 | 0 | 10.09 | ... | ... | -0.002632 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.34 | 0 | 10.34 | ... | ... | -0.002696 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.59 | 0 | 10.59 | ... | ... | -0.002761 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.84 | 0 | 10.84 | ... | ... | -0.002825 |
| -0.000957 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.09 | 0 | 11.09 | ... | ... | -0.002889 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.34 | 0 | 11.34 | ... | ... | -0.002954 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.59 | 0 | 11.59 | ... | ... | -0.003018 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.84 | 0 | 11.84 | ... | ... | -0.003082 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.09 | 0 | 12.09 | ... | ... | -0.003146 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.34 | 0 | 12.34 | ... | ... | -0.00321 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.59 | 0 | 12.59 | ... | ... | -0.003274 |
| -0.000978 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.84 | 0 | 12.84 | ... | ... | -0.003338 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.09 | 0 | 13.09 | ... | ... | -0.003402 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.34 | 0 | 13.34 | ... | ... | -0.003466 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.59 | 0 | 13.59 | ... | ... | -0.00353 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.84 | 0 | 13.84 | ... | ... | -0.003593 |
| -0.000992 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.09 | 0 | 14.09 | ... | ... | -0.003657 |
| -0.000995 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.34 | 0 | 14.34 | ... | ... | -0.003721 |
| -0.000997 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.59 | 0 | 14.59 | ... | ... | -0.003784 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.84 | 0 | 14.84 | ... | ... | -0.003848 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.09 | 0 | 15.09 | ... | ... | -0.003912 |
| -0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.34 | 0 | 15.34 | ... | ... | -0.003975 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.59 | 0 | 15.59 | ... | ... | -0.004038 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.84 | 0 | 15.84 | ... | ... | -0.004102 |
| -0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.09 | 0 | 16.09 | ... | ... | -0.004165 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.34 | 0 | 16.34 | ... | ... | -0.004228 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.59 | 0 | 16.59 | ... | ... | -0.004292 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.84 | 0 | 16.84 | ... | ... | -0.004355 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.09 | 0 | 17.09 | ... | ... | -0.004418 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.34 | 0 | 17.34 | ... | ... | -0.004481 |
| -0.001025 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.59 | 0 | 17.59 | ... | ... | -0.004544 |
| -0.001027 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.84 | 0 | 17.84 | ... | ... | -0.004607 |
| -0.001029 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.09 | 0 | 18.09 | ... | ... | -0.00467 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.34 | 0 | 18.34 | ... | ... | -0.004733 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.59 | 0 | 18.59 | ... | ... | -0.004796 |
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.