Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003712 | ... | ... | 13.42 | 0 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
| -0.003655 | ... | ... | 13.17 | 0 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| -0.003597 | ... | ... | 12.92 | 0 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.003537 | ... | ... | 12.67 | 0 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| -0.003477 | ... | ... | 12.42 | 0 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001004 |
| -0.003415 | ... | ... | 12.17 | 0 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| -0.003352 | ... | ... | 11.92 | 0 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| -0.003289 | ... | ... | 11.67 | 0 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| -0.003225 | ... | ... | 11.42 | 0 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.00316 | ... | ... | 11.17 | 0 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.003094 | ... | ... | 10.92 | 0 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
| -0.003028 | ... | ... | 10.67 | 0 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.002961 | ... | ... | 10.42 | 0 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| -0.002894 | ... | ... | 10.17 | 0 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| -0.002826 | ... | ... | 9.92 | 0 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000976 |
| -0.002758 | ... | ... | 9.67 | 0 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.00269 | ... | ... | 9.42 | 0 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000969 |
| -0.002621 | ... | ... | 9.17 | 0 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.002552 | ... | ... | 8.92 | 0 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.002483 | ... | ... | 8.67 | 0 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| -0.002413 | ... | ... | 8.42 | 0 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
| -0.002344 | ... | ... | 8.17 | 0 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002273 | ... | ... | 7.92 | 0 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.002203 | ... | ... | 7.67 | 0 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.002133 | ... | ... | 7.42 | 0 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.002062 | ... | ... | 7.17 | 0 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000929 |
| -0.001991 | ... | ... | 6.92 | 0 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.00192 | ... | ... | 6.67 | 0 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.001849 | ... | ... | 6.42 | 0 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.001778 | ... | ... | 6.17 | 0 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.001707 | ... | ... | 5.92 | 0 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.001635 | ... | ... | 5.67 | 0 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.001564 | ... | ... | 5.42 | 0 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.001492 | ... | ... | 5.17 | 0 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.00142 | ... | ... | 4.92 | 0 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001349 | ... | ... | 4.67 | 0 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.001277 | ... | ... | 4.42 | 0 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.001205 | ... | ... | 4.17 | 0 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.001133 | ... | ... | 3.92 | 0 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.001061 | ... | ... | 3.67 | 0 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.000989 | ... | ... | 3.42 | 0 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
| -0.000917 | ... | ... | 3.17 | 0 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000806 |
| -0.000844 | ... | ... | 2.92 | 0 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
| -0.000772 | ... | ... | 2.67 | 0 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
| -0.0007 | ... | ... | 2.42 | 0 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.000628 | ... | ... | 2.17 | 0 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.00075 |
| -0.000556 | ... | ... | 1.92 | 0 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.000483 | ... | ... | 1.67 | 0 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
| -0.000411 | ... | ... | 1.42 | 0 | 1.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| -0.000339 | ... | ... | 1.17 | 0 | 1.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
| -0.000266 | ... | ... | 0.92 | 0 | 0.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000627 |
| -0.001042 | ... | ... | 0.68 | 0 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.001441 | ... | ... | 0.44 | 0 | 0.44 | 1800 | 0.02 | 0 | 0.02 | ... | ... | -0.001431 |
| -0.002286 | ... | ... | 0.24 | -0.01 | 0.23 | 1825 | 0.06 | -0.01 | 0.07 | ... | ... | -0.002293 |
| -0.002308 | ... | ... | 0.10 | -0.02 | 0.08 | 1850 | 0.16 | -0.02 | 0.18 | ... | ... | -0.002303 |
| -0.001761 | ... | ... | 0.03 | 0 | 0.03 | 1875 | 0.36 | 0 | 0.36 | ... | ... | -0.00176 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.59 | 0 | 0.59 | ... | ... | -0.000994 |
| -0.000613 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.83 | 0 | 0.83 | ... | ... | -0.00024 |
| -0.000649 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.08 | 0 | 1.08 | ... | ... | -0.000313 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.33 | 0 | 1.33 | ... | ... | -0.000385 |
| -0.000703 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | 0 | 1.58 | ... | ... | -0.000457 |
| -0.000725 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | 0 | 1.83 | ... | ... | -0.00053 |
| -0.000743 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | 0 | 2.08 | ... | ... | -0.000602 |
| -0.00076 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | 0 | 2.33 | ... | ... | -0.000674 |
| -0.000775 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | 0 | 2.58 | ... | ... | -0.000746 |
| -0.000789 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | 0 | 2.83 | ... | ... | -0.000819 |
| -0.000802 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | 0 | 3.08 | ... | ... | -0.000891 |
| -0.000813 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | 0 | 3.33 | ... | ... | -0.000963 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | 0 | 3.58 | ... | ... | -0.001035 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | 0 | 3.83 | ... | ... | -0.001107 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | 0 | 4.08 | ... | ... | -0.00118 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | 0 | 4.33 | ... | ... | -0.001252 |
| -0.000862 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | 0 | 4.58 | ... | ... | -0.001324 |
| -0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | 0 | 4.83 | ... | ... | -0.001396 |
| -0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | 0 | 5.08 | ... | ... | -0.001468 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | 0 | 5.33 | ... | ... | -0.00154 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | 0 | 5.58 | ... | ... | -0.001612 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | 0 | 5.83 | ... | ... | -0.001684 |
| -0.000905 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | 0 | 6.08 | ... | ... | -0.001756 |
| -0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | 0 | 6.33 | ... | ... | -0.001828 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | 0 | 6.58 | ... | ... | -0.0019 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | 0 | 6.83 | ... | ... | -0.001972 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | 0 | 7.08 | ... | ... | -0.002044 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | 0 | 7.33 | ... | ... | -0.002115 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | 0 | 7.58 | ... | ... | -0.002187 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | 0 | 7.83 | ... | ... | -0.002259 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | 0 | 8.08 | ... | ... | -0.002331 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | 0 | 8.33 | ... | ... | -0.002402 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | 0 | 8.58 | ... | ... | -0.002474 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | 0 | 8.83 | ... | ... | -0.002545 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | 0 | 9.08 | ... | ... | -0.002617 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | 0 | 9.33 | ... | ... | -0.002689 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | 0 | 9.58 | ... | ... | -0.00276 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | 0 | 9.83 | ... | ... | -0.002832 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | 0 | 10.08 | ... | ... | -0.002903 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | 0 | 10.33 | ... | ... | -0.002974 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | 0 | 10.58 | ... | ... | -0.003046 |
| -0.000994 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | 0 | 10.83 | ... | ... | -0.003117 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | 0 | 11.08 | ... | ... | -0.003188 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.33 | 0 | 11.33 | ... | ... | -0.00326 |
| -0.001005 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.58 | 0 | 11.58 | ... | ... | -0.003331 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.83 | 0 | 11.83 | ... | ... | -0.003402 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.08 | 0 | 12.08 | ... | ... | -0.003473 |
| -0.001015 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.33 | 0 | 12.33 | ... | ... | -0.003544 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.58 | 0 | 12.58 | ... | ... | -0.003615 |
| -0.001021 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.83 | 0 | 12.83 | ... | ... | -0.003686 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.08 | 0 | 13.08 | ... | ... | -0.003757 |
| -0.001027 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.33 | 0 | 13.33 | ... | ... | -0.003828 |
| -0.00103 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.58 | 0 | 13.58 | ... | ... | -0.003899 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.83 | 0 | 13.83 | ... | ... | -0.00397 |
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.