Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004292 | ... | ... | 13.76 | 0 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001525 |
| -0.004226 | ... | ... | 13.51 | 0 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
| -0.004158 | ... | ... | 13.26 | 0 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| -0.004089 | ... | ... | 13.01 | 0 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.004019 | ... | ... | 12.76 | 0 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
| -0.003948 | ... | ... | 12.51 | 0 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00151 |
| -0.003877 | ... | ... | 12.26 | 0 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| -0.003804 | ... | ... | 12.01 | 0 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001503 |
| -0.003731 | ... | ... | 11.76 | 0 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| -0.003657 | ... | ... | 11.51 | 0 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001495 |
| -0.003582 | ... | ... | 11.26 | 0 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
| -0.003507 | ... | ... | 11.01 | 0 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001487 |
| -0.003432 | ... | ... | 10.76 | 0 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001482 |
| -0.003356 | ... | ... | 10.51 | 0 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| -0.00328 | ... | ... | 10.26 | 0 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001472 |
| -0.003203 | ... | ... | 10.01 | 0 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001467 |
| -0.003126 | ... | ... | 9.76 | 0 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001462 |
| -0.003048 | ... | ... | 9.51 | 0 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.00297 | ... | ... | 9.26 | 0 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001451 |
| -0.002892 | ... | ... | 9.01 | 0 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
| -0.002814 | ... | ... | 8.76 | 0 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| -0.002736 | ... | ... | 8.51 | 0 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| -0.002657 | ... | ... | 8.26 | 0 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.002578 | ... | ... | 8.01 | 0 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
| -0.002499 | ... | ... | 7.76 | 0 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| -0.00242 | ... | ... | 7.51 | 0 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001405 |
| -0.00234 | ... | ... | 7.26 | 0 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001397 |
| -0.002261 | ... | ... | 7.01 | 0 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001389 |
| -0.002181 | ... | ... | 6.76 | 0 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| -0.002101 | ... | ... | 6.51 | 0 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001372 |
| -0.002021 | ... | ... | 6.26 | 0 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| -0.001941 | ... | ... | 6.01 | 0 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
| -0.001861 | ... | ... | 5.76 | 0 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001345 |
| -0.001781 | ... | ... | 5.51 | 0 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001334 |
| -0.0017 | ... | ... | 5.26 | 0 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| -0.00162 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| -0.00154 | ... | ... | 4.76 | 0 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| -0.001459 | ... | ... | 4.51 | 0 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| -0.001378 | ... | ... | 4.26 | 0 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001276 |
| -0.001298 | ... | ... | 4.01 | 0 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| -0.001217 | ... | ... | 3.76 | 0 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| -0.001136 | ... | ... | 3.51 | 0 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001232 |
| -0.001056 | ... | ... | 3.26 | 0 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.000975 | ... | ... | 3.01 | 0 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001198 |
| -0.000894 | ... | ... | 2.76 | 0 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.000813 | ... | ... | 2.51 | 0 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| -0.000732 | ... | ... | 2.26 | 0 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.000651 | ... | ... | 2.01 | 0 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.00057 | ... | ... | 1.76 | 0 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.000489 | ... | ... | 1.51 | 0 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| -0.000408 | ... | ... | 1.26 | 0 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.000327 | ... | ... | 1.01 | 0 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.000246 | ... | ... | 0.76 | 0 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.000165 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
| -0.001858 | ... | ... | 0.28 | 0 | 0.28 | 1875 | 0.02 | 0 | 0.02 | ... | ... | -0.001857 |
| -0.003264 | ... | ... | 0.11 | 0 | 0.11 | 1900 | 0.10 | 0 | 0.10 | ... | ... | -0.003264 |
| -0.001812 | ... | ... | 0.03 | -0.01 | 0.02 | 1925 | 0.26 | -0.01 | 0.27 | ... | ... | -0.001811 |
| -0.000813 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.49 | 0 | 0.49 | ... | ... | -0.000159 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | 0 | 0.74 | ... | ... | -0.00024 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | 0 | 0.99 | ... | ... | -0.000321 |
| -0.001003 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | 0 | 1.24 | ... | ... | -0.000402 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | 0 | 1.49 | ... | ... | -0.000483 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | 0 | 1.74 | ... | ... | -0.000564 |
| -0.001106 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | 0 | 1.99 | ... | ... | -0.000645 |
| -0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | 0 | 2.24 | ... | ... | -0.000726 |
| -0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | 0 | 2.49 | ... | ... | -0.000807 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | 0 | 2.74 | ... | ... | -0.000887 |
| -0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | 0 | 2.99 | ... | ... | -0.000968 |
| -0.001214 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | 0 | 3.24 | ... | ... | -0.001049 |
| -0.001231 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | 0 | 3.49 | ... | ... | -0.00113 |
| -0.001247 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | 0 | 3.74 | ... | ... | -0.001211 |
| -0.001262 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | 0 | 3.99 | ... | ... | -0.001292 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | 0 | 4.24 | ... | ... | -0.001373 |
| -0.001288 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | 0 | 4.49 | ... | ... | -0.001453 |
| -0.001301 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | 0 | 4.74 | ... | ... | -0.001534 |
| -0.001313 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | 0 | 4.99 | ... | ... | -0.001615 |
| -0.001324 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | 0 | 5.24 | ... | ... | -0.001696 |
| -0.001335 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | 0 | 5.49 | ... | ... | -0.001776 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | 0 | 5.74 | ... | ... | -0.001857 |
| -0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | 0 | 5.99 | ... | ... | -0.001938 |
| -0.001364 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | 0 | 6.24 | ... | ... | -0.002018 |
| -0.001373 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | 0 | 6.49 | ... | ... | -0.002099 |
| -0.001382 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | 0 | 6.74 | ... | ... | -0.00218 |
| -0.00139 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | 0 | 6.99 | ... | ... | -0.00226 |
| -0.001399 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | 0 | 7.24 | ... | ... | -0.002341 |
| -0.001406 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | 0 | 7.49 | ... | ... | -0.002421 |
| -0.001414 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | 0 | 7.74 | ... | ... | -0.002501 |
| -0.001421 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | 0 | 7.99 | ... | ... | -0.002582 |
| -0.001429 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | 0 | 8.24 | ... | ... | -0.002662 |
| -0.001436 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | 0 | 8.49 | ... | ... | -0.002743 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | 0 | 8.74 | ... | ... | -0.002823 |
| -0.001449 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | 0 | 8.99 | ... | ... | -0.002903 |
| -0.001455 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | 0 | 9.24 | ... | ... | -0.002984 |
| -0.001462 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | 0 | 9.49 | ... | ... | -0.003064 |
| -0.001468 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | 0 | 9.74 | ... | ... | -0.003144 |
| -0.001474 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | 0 | 9.99 | ... | ... | -0.003224 |
| -0.001479 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | 0 | 10.24 | ... | ... | -0.003304 |
| -0.001485 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | 0 | 10.49 | ... | ... | -0.003384 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | 0 | 10.74 | ... | ... | -0.003464 |
| -0.001496 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | 0 | 10.99 | ... | ... | -0.003545 |
| -0.001501 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | 0 | 11.24 | ... | ... | -0.003625 |
| -0.001506 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | 0 | 11.49 | ... | ... | -0.003705 |
| -0.001511 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | 0 | 11.74 | ... | ... | -0.003784 |
| -0.001516 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | 0 | 11.99 | ... | ... | -0.003864 |
| -0.001521 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | 0 | 12.24 | ... | ... | -0.003944 |
| -0.001526 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | 0 | 12.49 | ... | ... | -0.004024 |
| -0.00153 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | 0 | 12.74 | ... | ... | -0.004104 |
| -0.001535 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | 0 | 12.99 | ... | ... | -0.004184 |
| -0.001539 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | 0 | 13.24 | ... | ... | -0.004263 |
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.