Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002549 | ... | ... | 17.70 | 0 | 17.70 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.002558 | ... | ... | 17.45 | 0 | 17.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.002561 | ... | ... | 17.20 | 0 | 17.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.002559 | ... | ... | 16.95 | 0 | 16.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.002552 | ... | ... | 16.70 | 0 | 16.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.002541 | ... | ... | 16.45 | 0 | 16.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.002527 | ... | ... | 16.20 | 0 | 16.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.002511 | ... | ... | 15.95 | 0 | 15.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.002491 | ... | ... | 15.70 | 0 | 15.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.00247 | ... | ... | 15.45 | 0 | 15.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.002446 | ... | ... | 15.20 | 0 | 15.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.002421 | ... | ... | 14.95 | 0 | 14.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.002394 | ... | ... | 14.70 | 0 | 14.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.002365 | ... | ... | 14.45 | 0 | 14.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.002336 | ... | ... | 14.20 | 0 | 14.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.002305 | ... | ... | 13.95 | 0 | 13.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.002273 | ... | ... | 13.70 | 0 | 13.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.00224 | ... | ... | 13.45 | 0 | 13.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.002206 | ... | ... | 13.20 | 0 | 13.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.002172 | ... | ... | 12.95 | 0 | 12.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.002137 | ... | ... | 12.70 | 0 | 12.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.002101 | ... | ... | 12.45 | 0 | 12.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.002064 | ... | ... | 12.20 | 0 | 12.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.002027 | ... | ... | 11.95 | 0 | 11.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000238 |
| -0.001989 | ... | ... | 11.70 | 0 | 11.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000237 |
| -0.001951 | ... | ... | 11.45 | 0 | 11.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000236 |
| -0.001913 | ... | ... | 11.20 | 0 | 11.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000236 |
| -0.001874 | ... | ... | 10.95 | 0 | 10.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000235 |
| -0.001834 | ... | ... | 10.70 | 0 | 10.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000234 |
| -0.001795 | ... | ... | 10.45 | 0 | 10.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000233 |
| -0.001755 | ... | ... | 10.20 | 0 | 10.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000233 |
| -0.001714 | ... | ... | 9.95 | 0 | 9.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
| -0.001674 | ... | ... | 9.70 | 0 | 9.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
| -0.001633 | ... | ... | 9.45 | 0 | 9.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00023 |
| -0.001592 | ... | ... | 9.20 | 0 | 9.20 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
| -0.001551 | ... | ... | 8.95 | 0 | 8.95 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000228 |
| -0.001509 | ... | ... | 8.70 | 0 | 8.70 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000227 |
| -0.001467 | ... | ... | 8.45 | 0 | 8.45 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000226 |
| -0.001425 | ... | ... | 8.20 | 0 | 8.20 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
| -0.001383 | ... | ... | 7.95 | 0 | 7.95 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000224 |
| -0.001341 | ... | ... | 7.70 | 0 | 7.70 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.001298 | ... | ... | 7.45 | 0 | 7.45 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000221 |
| -0.001256 | ... | ... | 7.20 | 0 | 7.20 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00022 |
| -0.001213 | ... | ... | 6.95 | 0 | 6.95 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000219 |
| -0.00117 | ... | ... | 6.70 | 0 | 6.70 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000218 |
| -0.001127 | ... | ... | 6.45 | 0 | 6.45 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.001084 | ... | ... | 6.20 | 0 | 6.20 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.001041 | ... | ... | 5.95 | 0 | 5.95 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.000998 | ... | ... | 5.70 | 0 | 5.70 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.000955 | ... | ... | 5.45 | 0 | 5.45 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.000911 | ... | ... | 5.20 | 0 | 5.20 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.000868 | ... | ... | 4.95 | 0 | 4.95 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.000825 | ... | ... | 4.70 | 0 | 4.70 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.000781 | ... | ... | 4.45 | 0 | 4.45 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000356 |
| -0.000737 | ... | ... | 4.20 | 0 | 4.20 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000352 |
| -0.000694 | ... | ... | 3.95 | 0 | 3.95 | 1700 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000348 |
| -0.00065 | ... | ... | 3.71 | -0.01 | 3.70 | 1725 | 0.02 | 0 | 0.02 | ... | ... | -0.000593 |
| -0.000785 | ... | ... | 3.46 | 0 | 3.46 | 1750 | 0.03 | 0 | 0.03 | ... | ... | -0.000797 |
| -0.000908 | ... | ... | 3.22 | 0 | 3.22 | 1775 | 0.04 | 0 | 0.04 | ... | ... | -0.000973 |
| -0.00102 | ... | ... | 2.99 | -0.01 | 2.98 | 1800 | 0.05 | -0.01 | 0.06 | ... | ... | -0.001125 |
| -0.00126 | ... | ... | 2.75 | 0 | 2.75 | 1825 | 0.07 | 0 | 0.07 | ... | ... | -0.001405 |
| -0.001466 | ... | ... | 2.53 | -0.01 | 2.52 | 1850 | 0.09 | -0.01 | 0.10 | ... | ... | -0.001637 |
| -0.001753 | ... | ... | 2.31 | -0.01 | 2.30 | 1875 | 0.12 | 0 | 0.12 | ... | ... | -0.001941 |
| -0.002085 | ... | ... | 2.09 | 0 | 2.09 | 1900 | 0.15 | -0.01 | 0.16 | ... | ... | -0.002183 |
| -0.002347 | ... | ... | 1.89 | -0.01 | 1.88 | 1925 | 0.20 | 0 | 0.20 | ... | ... | -0.002544 |
| -0.002697 | ... | ... | 1.69 | 0 | 1.69 | 1950 | 0.25 | 0 | 0.25 | ... | ... | -0.002812 |
| -0.002951 | ... | ... | 1.50 | 0 | 1.50 | 1975 | 0.31 | 0 | 0.31 | ... | ... | -0.003062 |
| -0.003235 | ... | ... | 1.32 | 0.01 | 1.33 | 2000 | 0.39 | 0.01 | 0.38 | ... | ... | -0.003338 |
| -0.003408 | ... | ... | 1.16 | 0 | 1.16 | 2025 | 0.47 | 0.01 | 0.46 | ... | ... | -0.003499 |
| -0.003576 | ... | ... | 1 | 0.01 | 1.01 | 2050 | 0.56 | 0 | 0.56 | ... | ... | -0.003601 |
| -0.003672 | ... | ... | 0.86 | 0.01 | 0.87 | 2075 | 0.67 | 0 | 0.67 | ... | ... | -0.003684 |
| -0.003645 | ... | ... | 0.74 | -0.01 | 0.73 | 2100 | 0.78 | -0.01 | 0.79 | ... | ... | -0.003642 |
| -0.003537 | ... | ... | 0.62 | -0.02 | 0.60 | 2125 | 0.90 | -0.02 | 0.92 | ... | ... | -0.00352 |
| -0.003397 | ... | ... | 0.52 | -0.03 | 0.49 | 2150 | 1.03 | -0.04 | 1.07 | ... | ... | -0.003314 |
| -0.003174 | ... | ... | 0.44 | -0.05 | 0.39 | 2175 | 1.18 | -0.05 | 1.23 | ... | ... | -0.003078 |
| -0.002937 | ... | ... | 0.36 | -0.05 | 0.31 | 2200 | 1.35 | -0.05 | 1.40 | ... | ... | -0.00283 |
| -0.002715 | ... | ... | 0.30 | -0.05 | 0.25 | 2225 | 1.54 | -0.05 | 1.59 | ... | ... | -0.002603 |
| -0.002553 | ... | ... | 0.24 | -0.03 | 0.21 | 2250 | 1.75 | -0.03 | 1.78 | ... | ... | -0.002441 |
| -0.002412 | ... | ... | 0.20 | -0.02 | 0.18 | 2275 | 1.97 | -0.01 | 1.98 | ... | ... | -0.002304 |
| -0.002318 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 2.19 | 0 | 2.19 | ... | ... | -0.002122 |
| -0.002191 | ... | ... | 0.13 | 0.01 | 0.14 | 2325 | 2.42 | 0.01 | 2.41 | ... | ... | -0.002 |
| -0.002029 | ... | ... | 0.11 | 0.01 | 0.12 | 2350 | 2.65 | 0.01 | 2.64 | ... | ... | -0.001852 |
| -0.001833 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 2.88 | 0.01 | 2.87 | ... | ... | -0.001675 |
| -0.0016 | ... | ... | 0.07 | 0.01 | 0.08 | 2400 | 3.11 | 0.01 | 3.10 | ... | ... | -0.001471 |
| -0.001325 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 3.34 | 0 | 3.34 | ... | ... | -0.001238 |
| -0.00118 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 3.58 | 0 | 3.58 | ... | ... | -0.001132 |
| -0.001015 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 3.82 | 0 | 3.82 | ... | ... | -0.001017 |
| -0.000828 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 4.06 | 0 | 4.06 | ... | ... | -0.000891 |
| -0.000613 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 4.30 | 0 | 4.30 | ... | ... | -0.000755 |
| -0.00062 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 4.55 | 0 | 4.55 | ... | ... | -0.000799 |
| -0.000362 | ... | ... | 0.02 | -0.01 | 0.01 | 2575 | 4.80 | 0 | 4.80 | ... | ... | -0.000843 |
| -0.000365 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.05 | 0 | 5.05 | ... | ... | -0.000887 |
| -0.000369 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.30 | 0 | 5.30 | ... | ... | -0.00093 |
| -0.000372 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.55 | 0 | 5.55 | ... | ... | -0.000974 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.80 | 0 | 5.80 | ... | ... | -0.001018 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.05 | 0 | 6.05 | ... | ... | -0.001061 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.30 | 0 | 6.30 | ... | ... | -0.001105 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.55 | 0 | 6.55 | ... | ... | -0.001149 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.80 | 0 | 6.80 | ... | ... | -0.001192 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.05 | 0 | 7.05 | ... | ... | -0.001236 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.30 | 0 | 7.30 | ... | ... | -0.001279 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.55 | 0 | 7.55 | ... | ... | -0.001322 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.80 | 0 | 7.80 | ... | ... | -0.001366 |
| -0.000225 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.05 | 0 | 8.05 | ... | ... | -0.001409 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.30 | 0 | 8.30 | ... | ... | -0.001453 |
| -0.000227 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.55 | 0 | 8.55 | ... | ... | -0.001496 |
| -0.000228 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.80 | 0 | 8.80 | ... | ... | -0.001539 |
| -0.000229 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.05 | 0 | 9.05 | ... | ... | -0.001582 |
| -0.00023 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.30 | 0 | 9.30 | ... | ... | -0.001626 |
| -0.000231 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.55 | 0 | 9.55 | ... | ... | -0.001669 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.80 | 0 | 9.80 | ... | ... | -0.001712 |
| -0.000233 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.05 | 0 | 10.05 | ... | ... | -0.001755 |
| -0.000234 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.30 | 0 | 10.30 | ... | ... | -0.001798 |
| -0.000235 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.55 | 0 | 10.55 | ... | ... | -0.001841 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.80 | 0 | 10.80 | ... | ... | -0.001884 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.05 | 0 | 11.05 | ... | ... | -0.001927 |
| -0.000237 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.30 | 0 | 11.30 | ... | ... | -0.00197 |
| -0.000238 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.55 | 0 | 11.55 | ... | ... | -0.002013 |
| -0.000239 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.80 | 0 | 11.80 | ... | ... | -0.002056 |
| -0.00024 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.05 | 0 | 12.05 | ... | ... | -0.002099 |
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.