Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004012 | ... | ... | 12.55 | 0 | 12.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001607 |
| -0.003941 | ... | ... | 12.30 | 0 | 12.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001604 |
| -0.00387 | ... | ... | 12.05 | 0 | 12.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.0016 |
| -0.003797 | ... | ... | 11.80 | 0 | 11.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
| -0.003723 | ... | ... | 11.55 | 0 | 11.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
| -0.003649 | ... | ... | 11.30 | 0 | 11.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| -0.003574 | ... | ... | 11.05 | 0 | 11.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| -0.003498 | ... | ... | 10.80 | 0 | 10.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001579 |
| -0.003422 | ... | ... | 10.55 | 0 | 10.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001575 |
| -0.003345 | ... | ... | 10.30 | 0 | 10.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| -0.003268 | ... | ... | 10.05 | 0 | 10.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001564 |
| -0.00319 | ... | ... | 9.80 | 0 | 9.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.003112 | ... | ... | 9.55 | 0 | 9.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
| -0.003033 | ... | ... | 9.30 | 0 | 9.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001547 |
| -0.002954 | ... | ... | 9.05 | 0 | 9.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001541 |
| -0.002875 | ... | ... | 8.80 | 0 | 8.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001535 |
| -0.002796 | ... | ... | 8.55 | 0 | 8.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| -0.002716 | ... | ... | 8.30 | 0 | 8.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| -0.002636 | ... | ... | 8.05 | 0 | 8.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
| -0.002556 | ... | ... | 7.80 | 0 | 7.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| -0.002475 | ... | ... | 7.55 | 0 | 7.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| -0.002394 | ... | ... | 7.30 | 0 | 7.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
| -0.002314 | ... | ... | 7.05 | 0 | 7.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.002233 | ... | ... | 6.80 | 0 | 6.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.002152 | ... | ... | 6.55 | 0 | 6.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| -0.00207 | ... | ... | 6.30 | 0 | 6.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.001989 | ... | ... | 6.05 | 0 | 6.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001446 |
| -0.001908 | ... | ... | 5.80 | 0 | 5.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001436 |
| -0.001826 | ... | ... | 5.55 | 0 | 5.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001425 |
| -0.001744 | ... | ... | 5.30 | 0 | 5.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001414 |
| -0.001662 | ... | ... | 5.05 | 0 | 5.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| -0.00158 | ... | ... | 4.80 | 0 | 4.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| -0.001498 | ... | ... | 4.55 | 0 | 4.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001377 |
| -0.001416 | ... | ... | 4.30 | 0 | 4.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001363 |
| -0.001334 | ... | ... | 4.05 | 0 | 4.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
| -0.001252 | ... | ... | 3.80 | 0 | 3.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001333 |
| -0.00117 | ... | ... | 3.55 | 0 | 3.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001317 |
| -0.001088 | ... | ... | 3.30 | 0 | 3.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| -0.001006 | ... | ... | 3.05 | 0 | 3.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001281 |
| -0.000923 | ... | ... | 2.80 | 0 | 2.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
| -0.000841 | ... | ... | 2.55 | 0 | 2.55 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| -0.000759 | ... | ... | 2.30 | 0 | 2.30 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.000676 | ... | ... | 2.05 | 0 | 2.05 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001186 |
| -0.000594 | ... | ... | 1.80 | 0 | 1.80 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.000511 | ... | ... | 1.55 | 0 | 1.55 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.000429 | ... | ... | 1.30 | 0 | 1.30 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.000346 | ... | ... | 1.05 | 0 | 1.05 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| -0.000264 | ... | ... | 0.80 | 0 | 0.80 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.000181 | ... | ... | 0.55 | 0 | 0.55 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001283 | ... | ... | 0.31 | 0 | 0.31 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001271 |
| -0.001947 | ... | ... | 0.09 | 0 | 0.09 | 1800 | 0.04 | 0 | 0.04 | ... | ... | -0.00195 |
| -0.001129 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.21 | 0 | 0.21 | ... | ... | -0.001134 |
| -0.000849 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.45 | 0 | 0.45 | ... | ... | -0.000148 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.70 | 0 | 0.70 | ... | ... | -0.000231 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.95 | 0 | 0.95 | ... | ... | -0.000313 |
| -0.001063 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.20 | 0 | 1.20 | ... | ... | -0.000396 |
| -0.001106 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.45 | 0 | 1.45 | ... | ... | -0.000478 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.70 | 0 | 1.70 | ... | ... | -0.000561 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.95 | 0 | 1.95 | ... | ... | -0.000643 |
| -0.001203 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.20 | 0 | 2.20 | ... | ... | -0.000726 |
| -0.001229 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.45 | 0 | 2.45 | ... | ... | -0.000808 |
| -0.001252 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.70 | 0 | 2.70 | ... | ... | -0.000891 |
| -0.001273 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.95 | 0 | 2.95 | ... | ... | -0.000973 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.20 | 0 | 3.20 | ... | ... | -0.001055 |
| -0.00131 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.45 | 0 | 3.45 | ... | ... | -0.001138 |
| -0.001327 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.70 | 0 | 3.70 | ... | ... | -0.00122 |
| -0.001343 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.95 | 0 | 3.95 | ... | ... | -0.001302 |
| -0.001358 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.20 | 0 | 4.20 | ... | ... | -0.001385 |
| -0.001372 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.45 | 0 | 4.45 | ... | ... | -0.001467 |
| -0.001385 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.70 | 0 | 4.70 | ... | ... | -0.001549 |
| -0.001398 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.95 | 0 | 4.95 | ... | ... | -0.001631 |
| -0.00141 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.20 | 0 | 5.20 | ... | ... | -0.001713 |
| -0.001422 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.45 | 0 | 5.45 | ... | ... | -0.001796 |
| -0.001433 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.70 | 0 | 5.70 | ... | ... | -0.001878 |
| -0.001443 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.95 | 0 | 5.95 | ... | ... | -0.00196 |
| -0.001453 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.20 | 0 | 6.20 | ... | ... | -0.002042 |
| -0.001463 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.45 | 0 | 6.45 | ... | ... | -0.002124 |
| -0.001473 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.70 | 0 | 6.70 | ... | ... | -0.002206 |
| -0.001482 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.95 | 0 | 6.95 | ... | ... | -0.002288 |
| -0.00149 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.20 | 0 | 7.20 | ... | ... | -0.00237 |
| -0.001499 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.45 | 0 | 7.45 | ... | ... | -0.002452 |
| -0.001507 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.70 | 0 | 7.70 | ... | ... | -0.002534 |
| -0.001515 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.95 | 0 | 7.95 | ... | ... | -0.002616 |
| -0.001523 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.20 | 0 | 8.20 | ... | ... | -0.002697 |
| -0.00153 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.45 | 0 | 8.45 | ... | ... | -0.002779 |
| -0.001537 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.70 | 0 | 8.70 | ... | ... | -0.002861 |
| -0.001544 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.95 | 0 | 8.95 | ... | ... | -0.002943 |
| -0.001551 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.20 | 0 | 9.20 | ... | ... | -0.003024 |
| -0.001558 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.45 | 0 | 9.45 | ... | ... | -0.003106 |
| -0.001564 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.70 | 0 | 9.70 | ... | ... | -0.003188 |
| -0.001571 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.95 | 0 | 9.95 | ... | ... | -0.003269 |
| -0.001577 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.20 | 0 | 10.20 | ... | ... | -0.003351 |
| -0.001583 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.45 | 0 | 10.45 | ... | ... | -0.003432 |
| -0.001589 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.70 | 0 | 10.70 | ... | ... | -0.003514 |
| -0.001594 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.95 | 0 | 10.95 | ... | ... | -0.003595 |
| -0.0016 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.20 | 0 | 11.20 | ... | ... | -0.003677 |
| -0.001606 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.45 | 0 | 11.45 | ... | ... | -0.003758 |
| -0.001611 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.70 | 0 | 11.70 | ... | ... | -0.003839 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.95 | 0 | 11.95 | ... | ... | -0.003921 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.20 | 0 | 12.20 | ... | ... | -0.004002 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.45 | 0 | 12.45 | ... | ... | -0.004083 |
| -0.001631 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.70 | 0 | 12.70 | ... | ... | -0.004164 |
| -0.001636 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.95 | 0 | 12.95 | ... | ... | -0.004245 |
| -0.001641 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.20 | 0 | 13.20 | ... | ... | -0.004327 |
| -0.001645 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.45 | 0 | 13.45 | ... | ... | -0.004408 |
| -0.00165 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.70 | 0 | 13.70 | ... | ... | -0.004489 |
| -0.001655 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.95 | 0 | 13.95 | ... | ... | -0.00457 |
| -0.001659 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.20 | 0 | 14.20 | ... | ... | -0.004651 |
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.