Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004369 | ... | ... | 12.40 | 0 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.003874 |
| -0.004322 | ... | ... | 12.15 | 0 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.003886 |
| -0.004266 | ... | ... | 11.90 | 0 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.003893 |
| -0.004203 | ... | ... | 11.65 | 0 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.003897 |
| -0.004135 | ... | ... | 11.40 | 0 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.003898 |
| -0.004064 | ... | ... | 11.15 | 0 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.003897 |
| -0.003989 | ... | ... | 10.90 | 0 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.003894 |
| -0.003911 | ... | ... | 10.65 | 0 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.003889 |
| -0.003832 | ... | ... | 10.40 | 0 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.003882 |
| -0.00375 | ... | ... | 10.15 | 0 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.003875 |
| -0.003667 | ... | ... | 9.90 | 0 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.003866 |
| -0.003582 | ... | ... | 9.65 | 0 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.003856 |
| -0.003496 | ... | ... | 9.40 | 0 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.003845 |
| -0.00341 | ... | ... | 9.15 | 0 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.003833 |
| -0.003322 | ... | ... | 8.90 | 0 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00382 |
| -0.003233 | ... | ... | 8.65 | 0 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.003806 |
| -0.003144 | ... | ... | 8.40 | 0 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.003791 |
| -0.003054 | ... | ... | 8.15 | 0 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.003776 |
| -0.002964 | ... | ... | 7.90 | 0 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.003759 |
| -0.002873 | ... | ... | 7.65 | 0 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.003742 |
| -0.002782 | ... | ... | 7.40 | 0 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.003724 |
| -0.00269 | ... | ... | 7.15 | 0 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.003705 |
| -0.002598 | ... | ... | 6.90 | 0 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.003685 |
| -0.002506 | ... | ... | 6.65 | 0 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.003664 |
| -0.002413 | ... | ... | 6.40 | 0 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.003642 |
| -0.00232 | ... | ... | 6.15 | 0 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.003619 |
| -0.002227 | ... | ... | 5.90 | 0 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.003594 |
| -0.002134 | ... | ... | 5.65 | 0 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.003569 |
| -0.002041 | ... | ... | 5.40 | 0 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.003542 |
| -0.001947 | ... | ... | 5.15 | 0 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.003514 |
| -0.001853 | ... | ... | 4.90 | 0 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.003485 |
| -0.001759 | ... | ... | 4.65 | 0 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.003454 |
| -0.001665 | ... | ... | 4.40 | 0 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.003421 |
| -0.001571 | ... | ... | 4.15 | 0 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.003386 |
| -0.001477 | ... | ... | 3.90 | 0 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.003348 |
| -0.001382 | ... | ... | 3.65 | 0 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003309 |
| -0.001288 | ... | ... | 3.40 | 0 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.003267 |
| -0.001194 | ... | ... | 3.15 | 0 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003221 |
| -0.001099 | ... | ... | 2.90 | 0 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003172 |
| -0.001005 | ... | ... | 2.65 | 0 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003118 |
| -0.00091 | ... | ... | 2.40 | 0 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00306 |
| -0.000815 | ... | ... | 2.15 | 0 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002995 |
| -0.00072 | ... | ... | 1.90 | 0 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| -0.000626 | ... | ... | 1.65 | 0 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002841 |
| -0.000531 | ... | ... | 1.40 | 0 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.002746 |
| -0.000436 | ... | ... | 1.15 | 0 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.002635 |
| -0.000341 | ... | ... | 0.90 | 0 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002498 |
| -0.000246 | ... | ... | 0.65 | 0 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00232 |
| -0.000152 | ... | ... | 0.40 | 0 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| -0.000057 | ... | ... | 0.15 | 0 | 0.15 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00159 |
| -0.001413 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.000038 |
| -0.001996 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0 | 0.35 | ... | ... | -0.000133 |
| -0.002277 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0 | 0.60 | ... | ... | -0.000227 |
| -0.002466 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0 | 0.85 | ... | ... | -0.000322 |
| -0.00261 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0 | 1.10 | ... | ... | -0.000417 |
| -0.002726 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0 | 1.35 | ... | ... | -0.000512 |
| -0.002823 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0 | 1.60 | ... | ... | -0.000607 |
| -0.002908 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0 | 1.85 | ... | ... | -0.000702 |
| -0.002982 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0 | 2.10 | ... | ... | -0.000796 |
| -0.003048 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0 | 2.35 | ... | ... | -0.000891 |
| -0.003108 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0 | 2.60 | ... | ... | -0.000986 |
| -0.003162 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0 | 2.85 | ... | ... | -0.001081 |
| -0.003213 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0 | 3.10 | ... | ... | -0.001175 |
| -0.003259 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0 | 3.35 | ... | ... | -0.00127 |
| -0.003302 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0 | 3.60 | ... | ... | -0.001364 |
| -0.003343 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0 | 3.85 | ... | ... | -0.001459 |
| -0.003381 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0 | 4.10 | ... | ... | -0.001554 |
| -0.003417 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0 | 4.35 | ... | ... | -0.001648 |
| -0.003451 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0 | 4.60 | ... | ... | -0.001742 |
| -0.003483 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0 | 4.85 | ... | ... | -0.001837 |
| -0.003514 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0 | 5.10 | ... | ... | -0.001931 |
| -0.003543 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0 | 5.35 | ... | ... | -0.002026 |
| -0.003571 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0 | 5.60 | ... | ... | -0.00212 |
| -0.003598 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0 | 5.85 | ... | ... | -0.002215 |
| -0.003623 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0 | 6.10 | ... | ... | -0.002309 |
| -0.003648 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0 | 6.35 | ... | ... | -0.002403 |
| -0.003671 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0 | 6.60 | ... | ... | -0.002497 |
| -0.003694 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0 | 6.85 | ... | ... | -0.002592 |
| -0.003716 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0 | 7.10 | ... | ... | -0.002686 |
| -0.003737 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0 | 7.35 | ... | ... | -0.00278 |
| -0.003758 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0 | 7.60 | ... | ... | -0.002874 |
| -0.003778 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0 | 7.85 | ... | ... | -0.002968 |
| -0.003797 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0 | 8.10 | ... | ... | -0.003062 |
| -0.003816 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0 | 8.35 | ... | ... | -0.003156 |
| -0.003834 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0 | 8.60 | ... | ... | -0.00325 |
| -0.003852 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0 | 8.85 | ... | ... | -0.003344 |
| -0.003869 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0 | 9.10 | ... | ... | -0.003438 |
| -0.003886 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0 | 9.35 | ... | ... | -0.003532 |
| -0.003902 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0 | 9.60 | ... | ... | -0.003625 |
| -0.003918 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0 | 9.85 | ... | ... | -0.003719 |
| -0.003933 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0 | 10.10 | ... | ... | -0.003813 |
| -0.003948 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0 | 10.35 | ... | ... | -0.003906 |
| -0.003963 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0 | 10.60 | ... | ... | -0.004 |
| -0.003977 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0 | 10.85 | ... | ... | -0.004094 |
| -0.003991 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0 | 11.10 | ... | ... | -0.004187 |
| -0.004005 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0 | 11.35 | ... | ... | -0.004281 |
| -0.004018 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0 | 11.60 | ... | ... | -0.004374 |
| -0.004031 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0 | 11.85 | ... | ... | -0.004468 |
| -0.004044 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0 | 12.10 | ... | ... | -0.004561 |
| -0.004057 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0 | 12.35 | ... | ... | -0.004654 |
| -0.004069 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0 | 12.60 | ... | ... | -0.004748 |
| -0.004081 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0 | 12.85 | ... | ... | -0.004841 |
| -0.004093 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0 | 13.10 | ... | ... | -0.004934 |
| -0.004105 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0 | 13.35 | ... | ... | -0.005027 |
| -0.004116 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0 | 13.60 | ... | ... | -0.005121 |
| -0.004127 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0 | 13.85 | ... | ... | -0.005214 |
| -0.004138 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0 | 14.10 | ... | ... | -0.005307 |
| -0.004149 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0 | 14.35 | ... | ... | -0.0054 |
| -0.004159 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0 | 14.60 | ... | ... | -0.005493 |
| -0.00417 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0 | 14.85 | ... | ... | -0.005586 |
| -0.00418 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0 | 15.10 | ... | ... | -0.005679 |
| -0.00419 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0 | 15.35 | ... | ... | -0.005771 |
| -0.0042 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0 | 15.60 | ... | ... | -0.005864 |
| -0.00421 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0 | 15.85 | ... | ... | -0.005957 |
| -0.004219 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0 | 16.10 | ... | ... | -0.00605 |
| -0.004229 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0 | 16.35 | ... | ... | -0.006142 |
| -0.004238 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0 | 16.60 | ... | ... | -0.006235 |
| -0.004247 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0 | 16.85 | ... | ... | -0.006327 |
| -0.004256 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0 | 17.10 | ... | ... | -0.00642 |
| -0.004265 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0 | 17.35 | ... | ... | -0.006512 |
| -0.004274 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0 | 17.60 | ... | ... | -0.006605 |
| -0.004282 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0 | 17.85 | ... | ... | -0.006697 |
| -0.004291 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0 | 18.10 | ... | ... | -0.00679 |
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.