Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.0013 | ... | ... | 12.47 | 0 | 12.47 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001319 | ... | ... | 12.22 | 0 | 12.22 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001329 | ... | ... | 11.97 | 0 | 11.97 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001332 | ... | ... | 11.72 | 0 | 11.72 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001329 | ... | ... | 11.47 | 0 | 11.47 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001322 | ... | ... | 11.22 | 0 | 11.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001311 | ... | ... | 10.97 | 0 | 10.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001297 | ... | ... | 10.72 | 0 | 10.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001281 | ... | ... | 10.47 | 0 | 10.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001263 | ... | ... | 10.22 | 0 | 10.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001242 | ... | ... | 9.97 | 0 | 9.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.00122 | ... | ... | 9.72 | 0 | 9.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.001197 | ... | ... | 9.47 | 0 | 9.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.001173 | ... | ... | 9.22 | 0 | 9.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001147 | ... | ... | 8.97 | 0 | 8.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001121 | ... | ... | 8.72 | 0 | 8.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001093 | ... | ... | 8.47 | 0 | 8.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001066 | ... | ... | 8.22 | 0 | 8.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001037 | ... | ... | 7.97 | 0 | 7.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001008 | ... | ... | 7.72 | 0 | 7.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.000978 | ... | ... | 7.47 | 0 | 7.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.000948 | ... | ... | 7.22 | 0 | 7.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.000918 | ... | ... | 6.97 | 0 | 6.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.000887 | ... | ... | 6.72 | 0 | 6.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000856 | ... | ... | 6.47 | 0 | 6.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000825 | ... | ... | 6.22 | 0 | 6.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.000793 | ... | ... | 5.97 | 0 | 5.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000761 | ... | ... | 5.72 | 0 | 5.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.000729 | ... | ... | 5.47 | 0 | 5.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000697 | ... | ... | 5.22 | 0 | 5.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.000664 | ... | ... | 4.97 | 0 | 4.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.000631 | ... | ... | 4.72 | 0 | 4.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000599 | ... | ... | 4.47 | 0 | 4.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000566 | ... | ... | 4.22 | 0 | 4.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.000533 | ... | ... | 3.97 | 0 | 3.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.0005 | ... | ... | 3.72 | 0 | 3.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000466 | ... | ... | 3.47 | 0 | 3.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.000433 | ... | ... | 3.22 | 0 | 3.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.0004 | ... | ... | 2.97 | 0 | 2.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000132 |
| -0.000366 | ... | ... | 2.72 | 0 | 2.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000226 |
| -0.000333 | ... | ... | 2.47 | 0 | 2.47 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000379 |
| -0.000417 | ... | ... | 2.23 | 0 | 2.23 | 1225 | 0.03 | 0 | 0.03 | ... | ... | -0.000501 |
| -0.000592 | ... | ... | 2 | 0 | 2 | 1250 | 0.04 | 0 | 0.04 | ... | ... | -0.000601 |
| -0.000734 | ... | ... | 1.77 | 0 | 1.77 | 1275 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000775 |
| -0.000921 | ... | ... | 1.55 | 0 | 1.55 | 1300 | 0.10 | 0 | 0.10 | ... | ... | -0.001058 |
| -0.001181 | ... | ... | 1.35 | 0 | 1.35 | 1325 | 0.14 | 0 | 0.14 | ... | ... | -0.001256 |
| -0.00141 | ... | ... | 1.16 | 0 | 1.16 | 1350 | 0.20 | 0 | 0.20 | ... | ... | -0.001485 |
| -0.001634 | ... | ... | 0.99 | 0 | 0.99 | 1375 | 0.27 | -0.01 | 0.28 | ... | ... | -0.001661 |
| -0.00179 | ... | ... | 0.83 | 0 | 0.83 | 1400 | 0.37 | 0 | 0.37 | ... | ... | -0.001848 |
| -0.001905 | ... | ... | 0.69 | 0 | 0.69 | 1425 | 0.47 | 0 | 0.47 | ... | ... | -0.001916 |
| -0.001972 | ... | ... | 0.57 | 0 | 0.57 | 1450 | 0.60 | 0 | 0.60 | ... | ... | -0.001971 |
| -0.001959 | ... | ... | 0.47 | -0.01 | 0.46 | 1475 | 0.74 | 0 | 0.74 | ... | ... | -0.001946 |
| -0.001944 | ... | ... | 0.38 | 0 | 0.38 | 1500 | 0.90 | -0.01 | 0.91 | ... | ... | -0.001883 |
| -0.001915 | ... | ... | 0.32 | 0 | 0.32 | 1525 | 1.09 | 0 | 1.09 | ... | ... | -0.001844 |
| -0.001857 | ... | ... | 0.27 | 0 | 0.27 | 1550 | 1.29 | 0 | 1.29 | ... | ... | -0.001778 |
| -0.001785 | ... | ... | 0.23 | 0 | 0.23 | 1575 | 1.49 | -0.01 | 1.50 | ... | ... | -0.001651 |
| -0.00172 | ... | ... | 0.20 | 0 | 0.20 | 1600 | 1.71 | 0 | 1.71 | ... | ... | -0.001581 |
| -0.001617 | ... | ... | 0.17 | 0 | 0.17 | 1625 | 1.93 | 0 | 1.93 | ... | ... | -0.001477 |
| -0.001475 | ... | ... | 0.14 | 0 | 0.14 | 1650 | 2.15 | 0 | 2.15 | ... | ... | -0.001339 |
| -0.001373 | ... | ... | 0.12 | 0 | 0.12 | 1675 | 2.38 | 0 | 2.38 | ... | ... | -0.001246 |
| -0.001246 | ... | ... | 0.10 | 0 | 0.10 | 1700 | 2.61 | 0 | 2.61 | ... | ... | -0.001134 |
| -0.001091 | ... | ... | 0.08 | 0 | 0.08 | 1725 | 2.84 | 0 | 2.84 | ... | ... | -0.001001 |
| -0.001015 | ... | ... | 0.07 | 0 | 0.07 | 1750 | 3.07 | 0 | 3.07 | ... | ... | -0.000849 |
| -0.000926 | ... | ... | 0.06 | 0 | 0.06 | 1775 | 3.31 | 0 | 3.31 | ... | ... | -0.000782 |
| -0.000825 | ... | ... | 0.05 | 0 | 0.05 | 1800 | 3.55 | 0 | 3.55 | ... | ... | -0.000709 |
| -0.00071 | ... | ... | 0.04 | 0 | 0.04 | 1825 | 3.80 | 0 | 3.80 | ... | ... | -0.000743 |
| -0.000721 | ... | ... | 0.04 | 0 | 0.04 | 1850 | 4.04 | 0 | 4.04 | ... | ... | -0.000662 |
| -0.000587 | ... | ... | 0.03 | 0 | 0.03 | 1875 | 4.29 | 0 | 4.29 | ... | ... | -0.000696 |
| -0.000595 | ... | ... | 0.03 | 0 | 0.03 | 1900 | 4.53 | 0 | 4.53 | ... | ... | -0.000609 |
| -0.000602 | ... | ... | 0.03 | 0 | 0.03 | 1925 | 4.78 | 0 | 4.78 | ... | ... | -0.000642 |
| -0.000444 | ... | ... | 0.02 | 0 | 0.02 | 1950 | 5.03 | 0 | 5.03 | ... | ... | -0.000675 |
| -0.000448 | ... | ... | 0.02 | 0 | 0.02 | 1975 | 5.28 | 0 | 5.28 | ... | ... | -0.000709 |
| -0.000453 | ... | ... | 0.02 | 0 | 0.02 | 2000 | 5.53 | 0 | 5.53 | ... | ... | -0.000742 |
| -0.000457 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 5.78 | 0 | 5.78 | ... | ... | -0.000775 |
| -0.000461 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 6.03 | 0 | 6.03 | ... | ... | -0.000808 |
| -0.000465 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 6.28 | 0 | 6.28 | ... | ... | -0.000841 |
| -0.000468 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 2100 | 6.53 | 0 | 6.53 | ... | ... | -0.000874 |
| -0.000472 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 6.78 | 0 | 6.78 | ... | ... | -0.000907 |
| -0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.03 | 0 | 7.03 | ... | ... | -0.00094 |
| -0.000274 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.28 | 0 | 7.28 | ... | ... | -0.000973 |
| -0.000275 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.53 | 0 | 7.53 | ... | ... | -0.001006 |
| -0.000277 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.78 | 0 | 7.78 | ... | ... | -0.001039 |
| -0.000279 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.03 | 0 | 8.03 | ... | ... | -0.001072 |
| -0.00028 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.28 | 0 | 8.28 | ... | ... | -0.001105 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.53 | 0 | 8.53 | ... | ... | -0.001137 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.78 | 0 | 8.78 | ... | ... | -0.00117 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.03 | 0 | 9.03 | ... | ... | -0.001203 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.28 | 0 | 9.28 | ... | ... | -0.001235 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.53 | 0 | 9.53 | ... | ... | -0.001268 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.78 | 0 | 9.78 | ... | ... | -0.0013 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.03 | 0 | 10.03 | ... | ... | -0.001333 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.28 | 0 | 10.28 | ... | ... | -0.001365 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.53 | 0 | 10.53 | ... | ... | -0.001397 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.78 | 0 | 10.78 | ... | ... | -0.00143 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.03 | 0 | 11.03 | ... | ... | -0.001462 |
| -0.000166 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.28 | 0 | 11.28 | ... | ... | -0.001494 |
| -0.000166 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.53 | 0 | 11.53 | ... | ... | -0.001526 |
| -0.000167 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.78 | 0 | 11.78 | ... | ... | -0.001558 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.03 | 0 | 12.03 | ... | ... | -0.00159 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.28 | 0 | 12.28 | ... | ... | -0.001622 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.53 | 0 | 12.53 | ... | ... | -0.001654 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.78 | 0 | 12.78 | ... | ... | -0.001686 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.03 | 0 | 13.03 | ... | ... | -0.001718 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.28 | 0 | 13.28 | ... | ... | -0.00175 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.53 | 0 | 13.53 | ... | ... | -0.001781 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.78 | 0 | 13.78 | ... | ... | -0.001813 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.03 | 0 | 14.03 | ... | ... | -0.001845 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.28 | 0 | 14.28 | ... | ... | -0.001876 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.53 | 0 | 14.53 | ... | ... | -0.001908 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.78 | 0 | 14.78 | ... | ... | -0.001939 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.03 | 0 | 15.03 | ... | ... | -0.001971 |
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.