Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004266 | ... | ... | 16.83 | 0 | 16.83 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.004237 | ... | ... | 16.58 | 0 | 16.58 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.004203 | ... | ... | 16.33 | 0 | 16.33 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.004165 | ... | ... | 16.08 | 0 | 16.08 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.004124 | ... | ... | 15.83 | 0 | 15.83 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.004079 | ... | ... | 15.58 | 0 | 15.58 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.004033 | ... | ... | 15.33 | 0 | 15.33 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.003984 | ... | ... | 15.08 | 0 | 15.08 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.003933 | ... | ... | 14.83 | 0 | 14.83 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.00388 | ... | ... | 14.58 | 0 | 14.58 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.003826 | ... | ... | 14.33 | 0 | 14.33 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.003771 | ... | ... | 14.08 | 0 | 14.08 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.003714 | ... | ... | 13.83 | 0 | 13.83 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.003656 | ... | ... | 13.58 | 0 | 13.58 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.003597 | ... | ... | 13.33 | 0 | 13.33 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.003537 | ... | ... | 13.08 | 0 | 13.08 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.003477 | ... | ... | 12.83 | 0 | 12.83 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.003416 | ... | ... | 12.58 | 0 | 12.58 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.003354 | ... | ... | 12.33 | 0 | 12.33 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000895 |
| -0.003291 | ... | ... | 12.08 | 0 | 12.08 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.003228 | ... | ... | 11.83 | 0 | 11.83 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
| -0.003165 | ... | ... | 11.58 | 0 | 11.58 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.0031 | ... | ... | 11.33 | 0 | 11.33 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.003036 | ... | ... | 11.08 | 0 | 11.08 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.002971 | ... | ... | 10.83 | 0 | 10.83 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.002906 | ... | ... | 10.58 | 0 | 10.58 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.00284 | ... | ... | 10.33 | 0 | 10.33 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.002774 | ... | ... | 10.08 | 0 | 10.08 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.002708 | ... | ... | 9.83 | 0 | 9.83 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.002641 | ... | ... | 9.58 | 0 | 9.58 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.002574 | ... | ... | 9.33 | 0 | 9.33 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.002507 | ... | ... | 9.08 | 0 | 9.08 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.00244 | ... | ... | 8.83 | 0 | 8.83 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.002373 | ... | ... | 8.58 | 0 | 8.58 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.002305 | ... | ... | 8.33 | 0 | 8.33 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.002237 | ... | ... | 8.08 | 0 | 8.08 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.002169 | ... | ... | 7.83 | 0 | 7.83 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.002101 | ... | ... | 7.58 | 0 | 7.58 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.002033 | ... | ... | 7.33 | 0 | 7.33 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
| -0.001964 | ... | ... | 7.08 | 0 | 7.08 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
| -0.001896 | ... | ... | 6.83 | 0 | 6.83 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.001827 | ... | ... | 6.58 | 0 | 6.58 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
| -0.001758 | ... | ... | 6.33 | 0 | 6.33 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000809 |
| -0.00169 | ... | ... | 6.08 | 0 | 6.08 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000804 |
| -0.001621 | ... | ... | 5.83 | 0 | 5.83 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.001552 | ... | ... | 5.58 | 0 | 5.58 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
| -0.001483 | ... | ... | 5.33 | 0 | 5.33 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
| -0.001413 | ... | ... | 5.08 | 0 | 5.08 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
| -0.001344 | ... | ... | 4.83 | 0 | 4.83 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000773 |
| -0.001275 | ... | ... | 4.58 | 0 | 4.58 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.001206 | ... | ... | 4.33 | 0 | 4.33 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
| -0.001136 | ... | ... | 4.08 | 0 | 4.08 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00075 |
| -0.001067 | ... | ... | 3.83 | 0 | 3.83 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000742 |
| -0.000997 | ... | ... | 3.58 | 0 | 3.58 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.000928 | ... | ... | 3.33 | 0 | 3.33 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
| -0.000858 | ... | ... | 3.08 | 0 | 3.08 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
| -0.000789 | ... | ... | 2.83 | 0 | 2.83 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
| -0.000719 | ... | ... | 2.58 | 0 | 2.58 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
| -0.00065 | ... | ... | 2.33 | 0 | 2.33 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.00058 | ... | ... | 2.08 | 0 | 2.08 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000661 |
| -0.00051 | ... | ... | 1.83 | 0 | 1.83 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000644 |
| -0.000441 | ... | ... | 1.58 | 0 | 1.58 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000625 |
| -0.000371 | ... | ... | 1.33 | 0 | 1.33 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000603 |
| -0.000301 | ... | ... | 1.08 | 0 | 1.08 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000577 |
| -0.001003 | ... | ... | 0.84 | 0 | 0.84 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.001419 | ... | ... | 0.60 | 0 | 0.60 | 1950 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001397 |
| -0.002777 | ... | ... | 0.40 | 0 | 0.40 | 1975 | 0.07 | 0 | 0.07 | ... | ... | -0.002787 |
| -0.003394 | ... | ... | 0.23 | 0 | 0.23 | 2000 | 0.15 | 0 | 0.15 | ... | ... | -0.003399 |
| -0.003347 | ... | ... | 0.12 | 0 | 0.12 | 2025 | 0.29 | 0 | 0.29 | ... | ... | -0.003339 |
| -0.002395 | ... | ... | 0.05 | 0 | 0.05 | 2050 | 0.47 | 0 | 0.47 | ... | ... | -0.002389 |
| -0.001455 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 0.69 | 0 | 0.69 | ... | ... | -0.001486 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.92 | 0 | 0.92 | ... | ... | -0.000257 |
| -0.000587 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.17 | 0 | 1.17 | ... | ... | -0.000326 |
| -0.000611 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.42 | 0 | 1.42 | ... | ... | -0.000396 |
| -0.000632 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.67 | 0 | 1.67 | ... | ... | -0.000466 |
| -0.00065 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.92 | 0 | 1.92 | ... | ... | -0.000535 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.17 | 0 | 2.17 | ... | ... | -0.000605 |
| -0.000681 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.42 | 0 | 2.42 | ... | ... | -0.000675 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.67 | 0 | 2.67 | ... | ... | -0.000744 |
| -0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.92 | 0 | 2.92 | ... | ... | -0.000814 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.17 | 0 | 3.17 | ... | ... | -0.000884 |
| -0.000726 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.42 | 0 | 3.42 | ... | ... | -0.000953 |
| -0.000736 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.67 | 0 | 3.67 | ... | ... | -0.001023 |
| -0.000745 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.92 | 0 | 3.92 | ... | ... | -0.001092 |
| -0.000753 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.17 | 0 | 4.17 | ... | ... | -0.001162 |
| -0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.42 | 0 | 4.42 | ... | ... | -0.001231 |
| -0.000769 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.67 | 0 | 4.67 | ... | ... | -0.001301 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.92 | 0 | 4.92 | ... | ... | -0.00137 |
| -0.000782 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.17 | 0 | 5.17 | ... | ... | -0.00144 |
| -0.000789 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.42 | 0 | 5.42 | ... | ... | -0.001509 |
| -0.000795 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.67 | 0 | 5.67 | ... | ... | -0.001579 |
| -0.000801 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.92 | 0 | 5.92 | ... | ... | -0.001648 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.17 | 0 | 6.17 | ... | ... | -0.001717 |
| -0.000812 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.42 | 0 | 6.42 | ... | ... | -0.001787 |
| -0.000817 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.67 | 0 | 6.67 | ... | ... | -0.001856 |
| -0.000822 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.92 | 0 | 6.92 | ... | ... | -0.001925 |
| -0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.17 | 0 | 7.17 | ... | ... | -0.001995 |
| -0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.42 | 0 | 7.42 | ... | ... | -0.002064 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.67 | 0 | 7.67 | ... | ... | -0.002133 |
| -0.000841 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.92 | 0 | 7.92 | ... | ... | -0.002202 |
| -0.000845 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.17 | 0 | 8.17 | ... | ... | -0.002271 |
| -0.000849 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.42 | 0 | 8.42 | ... | ... | -0.00234 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.67 | 0 | 8.67 | ... | ... | -0.002409 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.92 | 0 | 8.92 | ... | ... | -0.002478 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.17 | 0 | 9.17 | ... | ... | -0.002547 |
| -0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.42 | 0 | 9.42 | ... | ... | -0.002616 |
| -0.000868 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.67 | 0 | 9.67 | ... | ... | -0.002685 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.92 | 0 | 9.92 | ... | ... | -0.002754 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.17 | 0 | 10.17 | ... | ... | -0.002823 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.42 | 0 | 10.42 | ... | ... | -0.002892 |
| -0.000882 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.67 | 0 | 10.67 | ... | ... | -0.002961 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.92 | 0 | 10.92 | ... | ... | -0.00303 |
| -0.000888 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.17 | 0 | 11.17 | ... | ... | -0.003099 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.42 | 0 | 11.42 | ... | ... | -0.003167 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.67 | 0 | 11.67 | ... | ... | -0.003236 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.92 | 0 | 11.92 | ... | ... | -0.003305 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.17 | 0 | 12.17 | ... | ... | -0.003373 |
| -0.000903 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 12.42 | 0 | 12.42 | ... | ... | -0.003442 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12.67 | 0 | 12.67 | ... | ... | -0.00351 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.92 | 0 | 12.92 | ... | ... | -0.003579 |
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.