Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003814 | ... | ... | 12.55 | 0 | 12.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001339 |
| -0.003747 | ... | ... | 12.30 | 0 | 12.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.003679 | ... | ... | 12.05 | 0 | 12.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
| -0.003611 | ... | ... | 11.80 | 0 | 11.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00133 |
| -0.003541 | ... | ... | 11.55 | 0 | 11.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001327 |
| -0.003471 | ... | ... | 11.30 | 0 | 11.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| -0.0034 | ... | ... | 11.05 | 0 | 11.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| -0.003328 | ... | ... | 10.80 | 0 | 10.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| -0.003256 | ... | ... | 10.55 | 0 | 10.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001312 |
| -0.003183 | ... | ... | 10.30 | 0 | 10.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| -0.00311 | ... | ... | 10.05 | 0 | 10.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| -0.003036 | ... | ... | 9.80 | 0 | 9.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
| -0.002962 | ... | ... | 9.55 | 0 | 9.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001294 |
| -0.002887 | ... | ... | 9.30 | 0 | 9.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001289 |
| -0.002812 | ... | ... | 9.05 | 0 | 9.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001284 |
| -0.002737 | ... | ... | 8.80 | 0 | 8.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001279 |
| -0.002661 | ... | ... | 8.55 | 0 | 8.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001273 |
| -0.002586 | ... | ... | 8.30 | 0 | 8.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| -0.00251 | ... | ... | 8.05 | 0 | 8.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001261 |
| -0.002433 | ... | ... | 7.80 | 0 | 7.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001255 |
| -0.002357 | ... | ... | 7.55 | 0 | 7.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.00228 | ... | ... | 7.30 | 0 | 7.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
| -0.002203 | ... | ... | 7.05 | 0 | 7.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001235 |
| -0.002126 | ... | ... | 6.80 | 0 | 6.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| -0.002049 | ... | ... | 6.55 | 0 | 6.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001221 |
| -0.001972 | ... | ... | 6.30 | 0 | 6.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| -0.001894 | ... | ... | 6.05 | 0 | 6.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.001817 | ... | ... | 5.80 | 0 | 5.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001196 |
| -0.001739 | ... | ... | 5.55 | 0 | 5.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001187 |
| -0.001661 | ... | ... | 5.30 | 0 | 5.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.001583 | ... | ... | 5.05 | 0 | 5.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| -0.001505 | ... | ... | 4.80 | 0 | 4.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001158 |
| -0.001427 | ... | ... | 4.55 | 0 | 4.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| -0.001349 | ... | ... | 4.30 | 0 | 4.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| -0.001271 | ... | ... | 4.05 | 0 | 4.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
| -0.001193 | ... | ... | 3.80 | 0 | 3.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.001115 | ... | ... | 3.55 | 0 | 3.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| -0.001036 | ... | ... | 3.30 | 0 | 3.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.000958 | ... | ... | 3.05 | 0 | 3.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| -0.00088 | ... | ... | 2.80 | 0 | 2.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| -0.000801 | ... | ... | 2.55 | 0 | 2.55 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.000723 | ... | ... | 2.30 | 0 | 2.30 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
| -0.000644 | ... | ... | 2.05 | 0 | 2.05 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
| -0.000566 | ... | ... | 1.80 | 0 | 1.80 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.000487 | ... | ... | 1.55 | 0 | 1.55 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.000409 | ... | ... | 1.30 | 0 | 1.30 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.00033 | ... | ... | 1.05 | 0 | 1.05 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000861 |
| -0.000251 | ... | ... | 0.80 | 0 | 0.80 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00081 |
| -0.000173 | ... | ... | 0.55 | 0 | 0.55 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000743 |
| -0.001071 | ... | ... | 0.31 | 0 | 0.31 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.001622 | ... | ... | 0.09 | 0 | 0.09 | 1800 | 0.04 | 0 | 0.04 | ... | ... | -0.001624 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.21 | 0 | 0.21 | ... | ... | -0.000945 |
| -0.000708 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.45 | 0 | 0.45 | ... | ... | -0.000141 |
| -0.000786 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.70 | 0 | 0.70 | ... | ... | -0.00022 |
| -0.000842 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.95 | 0 | 0.95 | ... | ... | -0.000299 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.20 | 0 | 1.20 | ... | ... | -0.000377 |
| -0.000922 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.45 | 0 | 1.45 | ... | ... | -0.000456 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.70 | 0 | 1.70 | ... | ... | -0.000534 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.95 | 0 | 1.95 | ... | ... | -0.000613 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.20 | 0 | 2.20 | ... | ... | -0.000691 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.45 | 0 | 2.45 | ... | ... | -0.00077 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.70 | 0 | 2.70 | ... | ... | -0.000848 |
| -0.00106 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.95 | 0 | 2.95 | ... | ... | -0.000927 |
| -0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.20 | 0 | 3.20 | ... | ... | -0.001005 |
| -0.001092 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.45 | 0 | 3.45 | ... | ... | -0.001084 |
| -0.001106 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.70 | 0 | 3.70 | ... | ... | -0.001162 |
| -0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.95 | 0 | 3.95 | ... | ... | -0.00124 |
| -0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.20 | 0 | 4.20 | ... | ... | -0.001319 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.45 | 0 | 4.45 | ... | ... | -0.001397 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.70 | 0 | 4.70 | ... | ... | -0.001475 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.95 | 0 | 4.95 | ... | ... | -0.001554 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.20 | 0 | 5.20 | ... | ... | -0.001632 |
| -0.001185 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.45 | 0 | 5.45 | ... | ... | -0.00171 |
| -0.001194 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.70 | 0 | 5.70 | ... | ... | -0.001788 |
| -0.001203 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.95 | 0 | 5.95 | ... | ... | -0.001867 |
| -0.001211 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.20 | 0 | 6.20 | ... | ... | -0.001945 |
| -0.001219 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.45 | 0 | 6.45 | ... | ... | -0.002023 |
| -0.001227 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.70 | 0 | 6.70 | ... | ... | -0.002101 |
| -0.001235 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.95 | 0 | 6.95 | ... | ... | -0.002179 |
| -0.001242 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.20 | 0 | 7.20 | ... | ... | -0.002257 |
| -0.001249 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.45 | 0 | 7.45 | ... | ... | -0.002335 |
| -0.001256 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.70 | 0 | 7.70 | ... | ... | -0.002413 |
| -0.001262 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.95 | 0 | 7.95 | ... | ... | -0.002491 |
| -0.001269 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.20 | 0 | 8.20 | ... | ... | -0.002569 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.45 | 0 | 8.45 | ... | ... | -0.002647 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.70 | 0 | 8.70 | ... | ... | -0.002725 |
| -0.001287 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.95 | 0 | 8.95 | ... | ... | -0.002802 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.20 | 0 | 9.20 | ... | ... | -0.00288 |
| -0.001298 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.45 | 0 | 9.45 | ... | ... | -0.002958 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.70 | 0 | 9.70 | ... | ... | -0.003036 |
| -0.001309 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.95 | 0 | 9.95 | ... | ... | -0.003113 |
| -0.001314 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.20 | 0 | 10.20 | ... | ... | -0.003191 |
| -0.001319 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.45 | 0 | 10.45 | ... | ... | -0.003268 |
| -0.001324 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.70 | 0 | 10.70 | ... | ... | -0.003346 |
| -0.001329 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.95 | 0 | 10.95 | ... | ... | -0.003423 |
| -0.001333 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.20 | 0 | 11.20 | ... | ... | -0.003501 |
| -0.001338 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.45 | 0 | 11.45 | ... | ... | -0.003578 |
| -0.001342 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.70 | 0 | 11.70 | ... | ... | -0.003656 |
| -0.001347 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.95 | 0 | 11.95 | ... | ... | -0.003733 |
| -0.001351 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.20 | 0 | 12.20 | ... | ... | -0.003811 |
| -0.001355 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.45 | 0 | 12.45 | ... | ... | -0.003888 |
| -0.001359 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.70 | 0 | 12.70 | ... | ... | -0.003965 |
| -0.001363 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.95 | 0 | 12.95 | ... | ... | -0.004042 |
| -0.001367 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.20 | 0 | 13.20 | ... | ... | -0.00412 |
| -0.001371 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.45 | 0 | 13.45 | ... | ... | -0.004197 |
| -0.001375 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.70 | 0 | 13.70 | ... | ... | -0.004274 |
| -0.001379 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.95 | 0 | 13.95 | ... | ... | -0.004351 |
| -0.001382 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.20 | 0 | 14.20 | ... | ... | -0.004428 |
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.