Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003703 | ... | ... | ... | ... | 12.59 | 425 | 0.01 | ... | ... | ... | ... | -0.001499 |
| -0.003643 | ... | ... | 12.34 | 0 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001497 |
| -0.00358 | ... | ... | 12.09 | 0 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
| -0.003516 | ... | ... | 11.84 | 0 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
| -0.003451 | ... | ... | 11.59 | 0 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001488 |
| -0.003385 | ... | ... | 11.34 | 0 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
| -0.003318 | ... | ... | 11.09 | 0 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
| -0.003249 | ... | ... | 10.84 | 0 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001477 |
| -0.00318 | ... | ... | 10.59 | 0 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001473 |
| -0.003111 | ... | ... | 10.34 | 0 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001469 |
| -0.00304 | ... | ... | 10.09 | 0 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001464 |
| -0.002969 | ... | ... | 9.84 | 0 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001459 |
| -0.002898 | ... | ... | 9.59 | 0 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001454 |
| -0.002826 | ... | ... | 9.34 | 0 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
| -0.002753 | ... | ... | 9.09 | 0 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001444 |
| -0.00268 | ... | ... | 8.84 | 0 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001438 |
| -0.002607 | ... | ... | 8.59 | 0 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001432 |
| -0.002534 | ... | ... | 8.34 | 0 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.00246 | ... | ... | 8.09 | 0 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001419 |
| -0.002386 | ... | ... | 7.84 | 0 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| -0.002311 | ... | ... | 7.59 | 0 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001405 |
| -0.002237 | ... | ... | 7.34 | 0 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
| -0.002162 | ... | ... | 7.09 | 0 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| -0.002087 | ... | ... | 6.84 | 0 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001382 |
| -0.002012 | ... | ... | 6.59 | 0 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
| -0.001937 | ... | ... | 6.34 | 0 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| -0.001861 | ... | ... | 6.09 | 0 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001356 |
| -0.001785 | ... | ... | 5.84 | 0 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001347 |
| -0.00171 | ... | ... | 5.59 | 0 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001337 |
| -0.001634 | ... | ... | 5.34 | 0 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| -0.001558 | ... | ... | 5.09 | 0 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| -0.001482 | ... | ... | 4.84 | 0 | 4.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001305 |
| -0.001406 | ... | ... | 4.59 | 0 | 4.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| -0.00133 | ... | ... | 4.34 | 0 | 4.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00128 |
| -0.001253 | ... | ... | 4.09 | 0 | 4.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001266 |
| -0.001177 | ... | ... | 3.84 | 0 | 3.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| -0.001101 | ... | ... | 3.59 | 0 | 3.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
| -0.001024 | ... | ... | 3.34 | 0 | 3.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.000948 | ... | ... | 3.09 | 0 | 3.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| -0.000871 | ... | ... | 2.84 | 0 | 2.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.000795 | ... | ... | 2.59 | 0 | 2.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| -0.000718 | ... | ... | 2.34 | 0 | 2.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| -0.000641 | ... | ... | 2.09 | 0 | 2.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.000565 | ... | ... | 1.84 | 0 | 1.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.000488 | ... | ... | 1.59 | 0 | 1.59 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| -0.000411 | ... | ... | 1.34 | 0 | 1.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.000335 | ... | ... | 1.09 | 0 | 1.09 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
| -0.000258 | ... | ... | 0.84 | 0 | 0.84 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.000181 | ... | ... | 0.59 | 0 | 0.59 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.002021 | ... | ... | 0.36 | 0 | 0.36 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.002017 |
| -0.002511 | ... | ... | 0.14 | 0 | 0.14 | 1675 | 0.05 | 0 | 0.05 | ... | ... | -0.002515 |
| -0.001594 | ... | ... | 0.02 | 0 | 0.02 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.001592 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.41 | 0 | 0.41 | ... | ... | -0.000126 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.66 | 0 | 0.66 | ... | ... | -0.000203 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.91 | 0 | 0.91 | ... | ... | -0.000279 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.16 | 0 | 1.16 | ... | ... | -0.000356 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.000433 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.66 | 0 | 1.66 | ... | ... | -0.000509 |
| -0.001097 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.91 | 0 | 1.91 | ... | ... | -0.000586 |
| -0.001124 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.000663 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.00074 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.66 | 0 | 2.66 | ... | ... | -0.000816 |
| -0.00119 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.000893 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.16 | 0 | 3.16 | ... | ... | -0.000969 |
| -0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.41 | 0 | 3.41 | ... | ... | -0.001046 |
| -0.001242 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.66 | 0 | 3.66 | ... | ... | -0.001123 |
| -0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.91 | 0 | 3.91 | ... | ... | -0.001199 |
| -0.001271 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.16 | 0 | 4.16 | ... | ... | -0.001276 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.001352 |
| -0.001297 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.66 | 0 | 4.66 | ... | ... | -0.001429 |
| -0.001309 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.91 | 0 | 4.91 | ... | ... | -0.001505 |
| -0.00132 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.16 | 0 | 5.16 | ... | ... | -0.001581 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.41 | 0 | 5.41 | ... | ... | -0.001658 |
| -0.001341 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.66 | 0 | 5.66 | ... | ... | -0.001734 |
| -0.001351 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.91 | 0 | 5.91 | ... | ... | -0.00181 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.16 | 0 | 6.16 | ... | ... | -0.001887 |
| -0.00137 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.41 | 0 | 6.41 | ... | ... | -0.001963 |
| -0.001379 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.66 | 0 | 6.66 | ... | ... | -0.002039 |
| -0.001387 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.91 | 0 | 6.91 | ... | ... | -0.002116 |
| -0.001396 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.16 | 0 | 7.16 | ... | ... | -0.002192 |
| -0.001404 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.41 | 0 | 7.41 | ... | ... | -0.002268 |
| -0.001411 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0 | 7.66 | ... | ... | -0.002344 |
| -0.001419 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0 | 7.91 | ... | ... | -0.00242 |
| -0.001426 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0 | 8.16 | ... | ... | -0.002496 |
| -0.001433 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0 | 8.41 | ... | ... | -0.002572 |
| -0.00144 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0 | 8.66 | ... | ... | -0.002648 |
| -0.001446 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0 | 8.91 | ... | ... | -0.002724 |
| -0.001453 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.16 | 0 | 9.16 | ... | ... | -0.0028 |
| -0.001459 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0 | 9.41 | ... | ... | -0.002876 |
| -0.001465 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.66 | 0 | 9.66 | ... | ... | -0.002952 |
| -0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.91 | 0 | 9.91 | ... | ... | -0.003028 |
| -0.001477 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.16 | 0 | 10.16 | ... | ... | -0.003103 |
| -0.001482 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.41 | 0 | 10.41 | ... | ... | -0.003179 |
| -0.001488 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.66 | 0 | 10.66 | ... | ... | -0.003255 |
| -0.001493 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.91 | 0 | 10.91 | ... | ... | -0.00333 |
| -0.001499 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.16 | 0 | 11.16 | ... | ... | -0.003406 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.41 | 0 | 11.41 | ... | ... | -0.003482 |
| -0.001509 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.66 | 0 | 11.66 | ... | ... | -0.003557 |
| -0.001514 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.91 | 0 | 11.91 | ... | ... | -0.003633 |
| -0.001519 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.16 | 0 | 12.16 | ... | ... | -0.003708 |
| -0.001523 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.41 | 0 | 12.41 | ... | ... | -0.003784 |
| -0.001528 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.66 | 0 | 12.66 | ... | ... | -0.003859 |
| -0.001533 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.91 | 0 | 12.91 | ... | ... | -0.003935 |
| -0.001537 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.16 | 0 | 13.16 | ... | ... | -0.00401 |
| -0.001541 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.41 | 0 | 13.41 | ... | ... | -0.004085 |
| -0.001546 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.66 | 0 | 13.66 | ... | ... | -0.004161 |
| -0.00155 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.91 | 0 | 13.91 | ... | ... | -0.004236 |
| -0.001554 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.16 | 0 | 14.16 | ... | ... | -0.004311 |
| -0.001558 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.41 | 0 | 14.41 | ... | ... | -0.004386 |
| -0.001562 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.66 | 0 | 14.66 | ... | ... | -0.004461 |
| -0.001566 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.91 | 0 | 14.91 | ... | ... | -0.004536 |
| -0.00157 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.16 | 0 | 15.16 | ... | ... | -0.004611 |
| -0.001574 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.41 | 0 | 15.41 | ... | ... | -0.004686 |
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.