Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003359 | ... | ... | 12.81 | 0 | 12.81 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001743 |
| -0.003381 | ... | ... | 12.56 | 0 | 12.56 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001761 |
| -0.003378 | ... | ... | 12.31 | 0 | 12.31 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001773 |
| -0.003359 | ... | ... | 12.06 | 0 | 12.06 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.003328 | ... | ... | 11.81 | 0 | 11.81 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001787 |
| -0.003289 | ... | ... | 11.56 | 0 | 11.56 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00179 |
| -0.003244 | ... | ... | 11.31 | 0 | 11.31 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| -0.003193 | ... | ... | 11.06 | 0 | 11.06 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001791 |
| -0.003139 | ... | ... | 10.81 | 0 | 10.81 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00179 |
| -0.003082 | ... | ... | 10.56 | 0 | 10.56 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001789 |
| -0.003022 | ... | ... | 10.31 | 0 | 10.31 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001786 |
| -0.00296 | ... | ... | 10.06 | 0 | 10.06 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001783 |
| -0.002897 | ... | ... | 9.81 | 0 | 9.81 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| -0.002831 | ... | ... | 9.56 | 0 | 9.56 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| -0.002765 | ... | ... | 9.31 | 0 | 9.31 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00177 |
| -0.002697 | ... | ... | 9.06 | 0 | 9.06 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001764 |
| -0.002629 | ... | ... | 8.81 | 0 | 8.81 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
| -0.002559 | ... | ... | 8.56 | 0 | 8.56 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
| -0.002489 | ... | ... | 8.31 | 0 | 8.31 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001745 |
| -0.002418 | ... | ... | 8.06 | 0 | 8.06 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
| -0.002346 | ... | ... | 7.81 | 0 | 7.81 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001731 |
| -0.002274 | ... | ... | 7.56 | 0 | 7.56 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001723 |
| -0.002202 | ... | ... | 7.31 | 0 | 7.31 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001714 |
| -0.002129 | ... | ... | 7.06 | 0 | 7.06 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| -0.002056 | ... | ... | 6.81 | 0 | 6.81 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001696 |
| -0.001982 | ... | ... | 6.56 | 0 | 6.56 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001686 |
| -0.001908 | ... | ... | 6.31 | 0 | 6.31 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001676 |
| -0.001834 | ... | ... | 6.06 | 0 | 6.06 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001665 |
| -0.00176 | ... | ... | 5.81 | 0 | 5.81 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| -0.001685 | ... | ... | 5.56 | 0 | 5.56 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| -0.00161 | ... | ... | 5.31 | 0 | 5.31 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| -0.001535 | ... | ... | 5.06 | 0 | 5.06 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001616 |
| -0.00146 | ... | ... | 4.81 | 0 | 4.81 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001603 |
| -0.001385 | ... | ... | 4.56 | 0 | 4.56 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| -0.001309 | ... | ... | 4.31 | 0 | 4.31 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001572 |
| -0.001234 | ... | ... | 4.06 | 0 | 4.06 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001556 |
| -0.001158 | ... | ... | 3.81 | 0 | 3.81 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001538 |
| -0.001083 | ... | ... | 3.56 | 0 | 3.56 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
| -0.001007 | ... | ... | 3.31 | 0 | 3.31 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0015 |
| -0.000931 | ... | ... | 3.06 | 0 | 3.06 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001478 |
| -0.000855 | ... | ... | 2.81 | 0 | 2.81 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
| -0.000779 | ... | ... | 2.56 | 0 | 2.56 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001429 |
| -0.000703 | ... | ... | 2.31 | 0 | 2.31 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
| -0.000627 | ... | ... | 2.06 | 0 | 2.06 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00137 |
| -0.000551 | ... | ... | 1.81 | 0 | 1.81 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.000475 | ... | ... | 1.56 | 0 | 1.56 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| -0.000399 | ... | ... | 1.31 | 0 | 1.31 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| -0.000323 | ... | ... | 1.06 | 0 | 1.06 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.000247 | ... | ... | 0.81 | 0 | 0.81 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.000171 | ... | ... | 0.56 | 0 | 0.56 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| -0.000094 | ... | ... | 0.31 | 0 | 0.31 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.000018 | ... | ... | 0.08 | -0.02 | 0.06 | 1375 | 0.01 | -0.02 | 0.02 | ... | ... | -0.000558 |
| -0.000783 | ... | ... | 0.01 | -0.01 | 0.01 | 1400 | 0.19 | -0.01 | 0.20 | ... | ... | -0.000058 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.44 | 0 | 0.44 | ... | ... | -0.000134 |
| -0.001085 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.69 | 0 | 0.69 | ... | ... | -0.00021 |
| -0.001163 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.94 | 0 | 0.94 | ... | ... | -0.000286 |
| -0.001225 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.19 | 0 | 1.19 | ... | ... | -0.000362 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.44 | 0 | 1.44 | ... | ... | -0.000439 |
| -0.001317 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.69 | 0 | 1.69 | ... | ... | -0.000515 |
| -0.001354 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.94 | 0 | 1.94 | ... | ... | -0.000591 |
| -0.001387 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.19 | 0 | 2.19 | ... | ... | -0.000667 |
| -0.001417 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.44 | 0 | 2.44 | ... | ... | -0.000743 |
| -0.001443 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.69 | 0 | 2.69 | ... | ... | -0.000819 |
| -0.001468 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.94 | 0 | 2.94 | ... | ... | -0.000895 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.19 | 0 | 3.19 | ... | ... | -0.000971 |
| -0.001511 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.44 | 0 | 3.44 | ... | ... | -0.001047 |
| -0.001531 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.69 | 0 | 3.69 | ... | ... | -0.001123 |
| -0.001549 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.94 | 0 | 3.94 | ... | ... | -0.001199 |
| -0.001566 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.19 | 0 | 4.19 | ... | ... | -0.001275 |
| -0.001582 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.44 | 0 | 4.44 | ... | ... | -0.001351 |
| -0.001598 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.69 | 0 | 4.69 | ... | ... | -0.001426 |
| -0.001612 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.94 | 0 | 4.94 | ... | ... | -0.001502 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.19 | 0 | 5.19 | ... | ... | -0.001578 |
| -0.001639 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.44 | 0 | 5.44 | ... | ... | -0.001654 |
| -0.001652 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.69 | 0 | 5.69 | ... | ... | -0.001729 |
| -0.001664 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.94 | 0 | 5.94 | ... | ... | -0.001805 |
| -0.001676 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.19 | 0 | 6.19 | ... | ... | -0.001881 |
| -0.001687 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.44 | 0 | 6.44 | ... | ... | -0.001956 |
| -0.001698 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.69 | 0 | 6.69 | ... | ... | -0.002032 |
| -0.001708 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.94 | 0 | 6.94 | ... | ... | -0.002107 |
| -0.001718 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.19 | 0 | 7.19 | ... | ... | -0.002183 |
| -0.001728 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.44 | 0 | 7.44 | ... | ... | -0.002258 |
| -0.001737 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.69 | 0 | 7.69 | ... | ... | -0.002334 |
| -0.001746 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.94 | 0 | 7.94 | ... | ... | -0.002409 |
| -0.001755 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.19 | 0 | 8.19 | ... | ... | -0.002484 |
| -0.001764 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.44 | 0 | 8.44 | ... | ... | -0.00256 |
| -0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.69 | 0 | 8.69 | ... | ... | -0.002635 |
| -0.00178 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.94 | 0 | 8.94 | ... | ... | -0.00271 |
| -0.001788 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.19 | 0 | 9.19 | ... | ... | -0.002785 |
| -0.001795 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.44 | 0 | 9.44 | ... | ... | -0.00286 |
| -0.001803 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.69 | 0 | 9.69 | ... | ... | -0.002935 |
| -0.00181 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.94 | 0 | 9.94 | ... | ... | -0.00301 |
| -0.001817 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.19 | 0 | 10.19 | ... | ... | -0.003085 |
| -0.001824 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.44 | 0 | 10.44 | ... | ... | -0.00316 |
| -0.001831 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.69 | 0 | 10.69 | ... | ... | -0.003235 |
| -0.001837 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.94 | 0 | 10.94 | ... | ... | -0.00331 |
| -0.001844 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.19 | 0 | 11.19 | ... | ... | -0.003385 |
| -0.00185 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.44 | 0 | 11.44 | ... | ... | -0.00346 |
| -0.001856 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.69 | 0 | 11.69 | ... | ... | -0.003535 |
| -0.001862 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.94 | 0 | 11.94 | ... | ... | -0.003609 |
| -0.001868 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.19 | 0 | 12.19 | ... | ... | -0.003684 |
| -0.001874 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.44 | 0 | 12.44 | ... | ... | -0.003759 |
| -0.001879 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.69 | 0 | 12.69 | ... | ... | -0.003833 |
| -0.001885 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.94 | 0 | 12.94 | ... | ... | -0.003908 |
| -0.00189 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.19 | 0 | 13.19 | ... | ... | -0.003982 |
| -0.001895 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.44 | 0 | 13.44 | ... | ... | -0.004057 |
| -0.001901 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.69 | 0 | 13.69 | ... | ... | -0.004131 |
| -0.001906 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.94 | 0 | 13.94 | ... | ... | -0.004206 |
| -0.001911 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.19 | 0 | 14.19 | ... | ... | -0.00428 |
| -0.001916 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.44 | 0 | 14.44 | ... | ... | -0.004354 |
| -0.001921 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.69 | 0 | 14.69 | ... | ... | -0.004428 |
| -0.001925 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.94 | 0 | 14.94 | ... | ... | -0.004503 |
| -0.00193 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.19 | 0 | 15.19 | ... | ... | -0.004577 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.44 | 0 | 15.44 | ... | ... | -0.004651 |
| -0.001939 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.69 | 0 | 15.69 | ... | ... | -0.004725 |
| -0.001944 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.94 | 0 | 15.94 | ... | ... | -0.004799 |
| -0.001948 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.19 | 0 | 16.19 | ... | ... | -0.004873 |
| -0.001952 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.44 | 0 | 16.44 | ... | ... | -0.004947 |
| -0.001957 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.69 | 0 | 16.69 | ... | ... | -0.005021 |
| -0.001961 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.94 | 0 | 16.94 | ... | ... | -0.005095 |
| -0.001965 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.19 | 0 | 17.19 | ... | ... | -0.005168 |
| -0.001969 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.44 | 0 | 17.44 | ... | ... | -0.005242 |
| -0.001973 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.69 | 0 | 17.69 | ... | ... | -0.005316 |
| -0.001977 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.94 | 0 | 17.94 | ... | ... | -0.00539 |
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.