Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003393 | ... | ... | 13.74 | 0 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| -0.003344 | ... | ... | 13.49 | 0 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000716 |
| -0.003293 | ... | ... | 13.24 | 0 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000714 |
| -0.003241 | ... | ... | 12.99 | 0 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
| -0.003187 | ... | ... | 12.74 | 0 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
| -0.003133 | ... | ... | 12.49 | 0 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
| -0.003078 | ... | ... | 12.24 | 0 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000708 |
| -0.003022 | ... | ... | 11.99 | 0 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
| -0.002965 | ... | ... | 11.74 | 0 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
| -0.002908 | ... | ... | 11.49 | 0 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000703 |
| -0.00285 | ... | ... | 11.24 | 0 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
| -0.002791 | ... | ... | 10.99 | 0 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
| -0.002732 | ... | ... | 10.74 | 0 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000697 |
| -0.002673 | ... | ... | 10.49 | 0 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
| -0.002613 | ... | ... | 10.24 | 0 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| -0.002552 | ... | ... | 9.99 | 0 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
| -0.002491 | ... | ... | 9.74 | 0 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000687 |
| -0.00243 | ... | ... | 9.49 | 0 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000685 |
| -0.002369 | ... | ... | 9.24 | 0 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
| -0.002307 | ... | ... | 8.99 | 0 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
| -0.002245 | ... | ... | 8.74 | 0 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
| -0.002182 | ... | ... | 8.49 | 0 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000673 |
| -0.00212 | ... | ... | 8.24 | 0 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.002057 | ... | ... | 7.99 | 0 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.001994 | ... | ... | 7.74 | 0 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
| -0.001931 | ... | ... | 7.49 | 0 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
| -0.001868 | ... | ... | 7.24 | 0 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| -0.001804 | ... | ... | 6.99 | 0 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000653 |
| -0.001741 | ... | ... | 6.74 | 0 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000649 |
| -0.001677 | ... | ... | 6.49 | 0 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.001613 | ... | ... | 6.24 | 0 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
| -0.001549 | ... | ... | 5.99 | 0 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000636 |
| -0.001485 | ... | ... | 5.74 | 0 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000632 |
| -0.001421 | ... | ... | 5.49 | 0 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000627 |
| -0.001357 | ... | ... | 5.24 | 0 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
| -0.001293 | ... | ... | 4.99 | 0 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000617 |
| -0.001228 | ... | ... | 4.74 | 0 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
| -0.001164 | ... | ... | 4.49 | 0 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000606 |
| -0.001099 | ... | ... | 4.24 | 0 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000599 |
| -0.001035 | ... | ... | 3.99 | 0 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000593 |
| -0.00097 | ... | ... | 3.74 | 0 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000586 |
| -0.000905 | ... | ... | 3.49 | 0 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000579 |
| -0.000841 | ... | ... | 3.24 | 0 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
| -0.000776 | ... | ... | 2.99 | 0 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000562 |
| -0.000711 | ... | ... | 2.74 | 0 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000553 |
| -0.000646 | ... | ... | 2.49 | 0 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000543 |
| -0.000582 | ... | ... | 2.24 | 0 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000532 |
| -0.000517 | ... | ... | 1.99 | 0 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.00052 |
| -0.000452 | ... | ... | 1.74 | 0 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000506 |
| -0.000387 | ... | ... | 1.49 | 0 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.00049 |
| -0.000322 | ... | ... | 1.24 | 0 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000472 |
| -0.000257 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000449 |
| -0.000777 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
| -0.001409 | ... | ... | 0.52 | 0 | 0.52 | 1850 | 0.03 | 0 | 0.03 | ... | ... | -0.001403 |
| -0.002183 | ... | ... | 0.33 | -0.01 | 0.32 | 1875 | 0.08 | -0.01 | 0.09 | ... | ... | -0.002193 |
| -0.002698 | ... | ... | 0.18 | 0 | 0.18 | 1900 | 0.19 | 0 | 0.19 | ... | ... | -0.002697 |
| -0.002625 | ... | ... | 0.10 | 0 | 0.10 | 1925 | 0.36 | 0 | 0.36 | ... | ... | -0.002613 |
| -0.002021 | ... | ... | 0.05 | 0 | 0.05 | 1950 | 0.56 | 0 | 0.56 | ... | ... | -0.002017 |
| -0.001196 | ... | ... | 0.02 | 0 | 0.02 | 1975 | 0.78 | 0 | 0.78 | ... | ... | -0.001235 |
| -0.00077 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.02 | 0 | 1.02 | ... | ... | -0.000875 |
| -0.000473 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.26 | 0 | 1.26 | ... | ... | -0.000327 |
| -0.000492 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | 0 | 1.51 | ... | ... | -0.000392 |
| -0.000507 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | 0 | 1.76 | ... | ... | -0.000457 |
| -0.000521 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | 0 | 2.01 | ... | ... | -0.000522 |
| -0.000533 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | 0 | 2.26 | ... | ... | -0.000587 |
| -0.000544 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.000652 |
| -0.000554 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | 0 | 2.76 | ... | ... | -0.000717 |
| -0.000563 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | 0 | 3.01 | ... | ... | -0.000781 |
| -0.000572 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | 0 | 3.26 | ... | ... | -0.000846 |
| -0.000579 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | 0 | 3.51 | ... | ... | -0.000911 |
| -0.000587 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | 0 | 3.76 | ... | ... | -0.000976 |
| -0.000594 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | 0 | 4.01 | ... | ... | -0.001041 |
| -0.0006 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | 0 | 4.26 | ... | ... | -0.001105 |
| -0.000606 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | 0 | 4.51 | ... | ... | -0.00117 |
| -0.000612 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | 0 | 4.76 | ... | ... | -0.001235 |
| -0.000618 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | 0 | 5.01 | ... | ... | -0.001299 |
| -0.000623 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | 0 | 5.26 | ... | ... | -0.001364 |
| -0.000628 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | 0 | 5.51 | ... | ... | -0.001429 |
| -0.000633 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | 0 | 5.76 | ... | ... | -0.001493 |
| -0.000637 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | 0 | 6.01 | ... | ... | -0.001558 |
| -0.000642 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | 0 | 6.26 | ... | ... | -0.001622 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | 0 | 6.51 | ... | ... | -0.001687 |
| -0.00065 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | 0 | 6.76 | ... | ... | -0.001751 |
| -0.000654 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.001816 |
| -0.000658 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.00188 |
| -0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | 0 | 7.51 | ... | ... | -0.001944 |
| -0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | 0 | 7.76 | ... | ... | -0.002009 |
| -0.000669 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | 0 | 8.01 | ... | ... | -0.002073 |
| -0.000672 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | 0 | 8.26 | ... | ... | -0.002137 |
| -0.000675 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | 0 | 8.51 | ... | ... | -0.002202 |
| -0.000678 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | 0 | 8.76 | ... | ... | -0.002266 |
| -0.000682 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | 0 | 9.01 | ... | ... | -0.00233 |
| -0.000685 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | 0 | 9.26 | ... | ... | -0.002394 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | 0 | 9.51 | ... | ... | -0.002458 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | 0 | 9.76 | ... | ... | -0.002522 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | 0 | 10.01 | ... | ... | -0.002586 |
| -0.000696 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | 0 | 10.26 | ... | ... | -0.00265 |
| -0.000698 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | 0 | 10.51 | ... | ... | -0.002714 |
| -0.000701 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | 0 | 10.76 | ... | ... | -0.002778 |
| -0.000704 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | 0 | 11.01 | ... | ... | -0.002842 |
| -0.000706 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | 0 | 11.26 | ... | ... | -0.002906 |
| -0.000708 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | 0 | 11.51 | ... | ... | -0.00297 |
| -0.000711 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | 0 | 11.76 | ... | ... | -0.003034 |
| -0.000713 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | 0 | 12.01 | ... | ... | -0.003098 |
| -0.000715 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | 0 | 12.26 | ... | ... | -0.003161 |
| -0.000718 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | 0 | 12.51 | ... | ... | -0.003225 |
| -0.00072 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | 0 | 12.76 | ... | ... | -0.003289 |
| -0.000722 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | 0 | 13.01 | ... | ... | -0.003352 |
| -0.000724 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | 0 | 13.26 | ... | ... | -0.003416 |
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.