Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002716 | ... | ... | 12.41 | 0 | 12.41 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.002733 | ... | ... | 12.16 | 0 | 12.16 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.002731 | ... | ... | 11.91 | 0 | 11.91 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.002716 | ... | ... | 11.66 | 0 | 11.66 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.002693 | ... | ... | 11.41 | 0 | 11.41 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.002662 | ... | ... | 11.16 | 0 | 11.16 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.002626 | ... | ... | 10.91 | 0 | 10.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.002585 | ... | ... | 10.66 | 0 | 10.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.002541 | ... | ... | 10.41 | 0 | 10.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
| -0.002495 | ... | ... | 10.16 | 0 | 10.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.002445 | ... | ... | 9.91 | 0 | 9.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.002394 | ... | ... | 9.66 | 0 | 9.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.002342 | ... | ... | 9.41 | 0 | 9.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.002288 | ... | ... | 9.16 | 0 | 9.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.002232 | ... | ... | 8.91 | 0 | 8.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.002176 | ... | ... | 8.66 | 0 | 8.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000844 |
| -0.002118 | ... | ... | 8.41 | 0 | 8.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| -0.00206 | ... | ... | 8.16 | 0 | 8.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.002001 | ... | ... | 7.91 | 0 | 7.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.001942 | ... | ... | 7.66 | 0 | 7.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00083 |
| -0.001882 | ... | ... | 7.41 | 0 | 7.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.001821 | ... | ... | 7.16 | 0 | 7.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000822 |
| -0.00176 | ... | ... | 6.91 | 0 | 6.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000818 |
| -0.001699 | ... | ... | 6.66 | 0 | 6.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
| -0.001637 | ... | ... | 6.41 | 0 | 6.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.001575 | ... | ... | 6.16 | 0 | 6.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.001512 | ... | ... | 5.91 | 0 | 5.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.00145 | ... | ... | 5.66 | 0 | 5.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
| -0.001387 | ... | ... | 5.41 | 0 | 5.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
| -0.001324 | ... | ... | 5.16 | 0 | 5.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
| -0.00126 | ... | ... | 4.91 | 0 | 4.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000774 |
| -0.001197 | ... | ... | 4.66 | 0 | 4.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
| -0.001133 | ... | ... | 4.41 | 0 | 4.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00076 |
| -0.00107 | ... | ... | 4.16 | 0 | 4.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
| -0.001006 | ... | ... | 3.91 | 0 | 3.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000744 |
| -0.000942 | ... | ... | 3.66 | 0 | 3.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000735 |
| -0.000878 | ... | ... | 3.41 | 0 | 3.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
| -0.000814 | ... | ... | 3.16 | 0 | 3.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000715 |
| -0.00075 | ... | ... | 2.91 | 0 | 2.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000705 |
| -0.000686 | ... | ... | 2.66 | 0 | 2.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000693 |
| -0.000621 | ... | ... | 2.41 | 0 | 2.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
| -0.000557 | ... | ... | 2.16 | 0 | 2.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
| -0.000493 | ... | ... | 1.91 | 0 | 1.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000649 |
| -0.000428 | ... | ... | 1.66 | 0 | 1.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000631 |
| -0.000364 | ... | ... | 1.41 | 0 | 1.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
| -0.000299 | ... | ... | 1.16 | 0 | 1.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000586 |
| -0.000235 | ... | ... | 0.91 | 0 | 0.91 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000556 |
| -0.00017 | ... | ... | 0.66 | 0 | 0.66 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000517 |
| -0.00079 | ... | ... | 0.43 | -0.01 | 0.42 | 1325 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000769 |
| -0.001995 | ... | ... | 0.24 | -0.02 | 0.22 | 1350 | 0.06 | -0.02 | 0.08 | ... | ... | -0.002001 |
| -0.001269 | ... | ... | 0.08 | -0.04 | 0.04 | 1375 | 0.13 | -0.04 | 0.17 | ... | ... | -0.001265 |
| -0.000731 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.35 | 0.01 | 0.34 | ... | ... | -0.000745 |
| -0.000503 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.59 | 0 | 0.59 | ... | ... | -0.000152 |
| -0.000546 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.84 | 0 | 0.84 | ... | ... | -0.000217 |
| -0.000578 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.09 | 0 | 1.09 | ... | ... | -0.000281 |
| -0.000604 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.34 | 0 | 1.34 | ... | ... | -0.000346 |
| -0.000626 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.59 | 0 | 1.59 | ... | ... | -0.00041 |
| -0.000645 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.84 | 0 | 1.84 | ... | ... | -0.000475 |
| -0.000661 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.09 | 0 | 2.09 | ... | ... | -0.000539 |
| -0.000676 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.34 | 0 | 2.34 | ... | ... | -0.000603 |
| -0.000689 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.59 | 0 | 2.59 | ... | ... | -0.000668 |
| -0.000702 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.84 | 0 | 2.84 | ... | ... | -0.000732 |
| -0.000713 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.09 | 0 | 3.09 | ... | ... | -0.000796 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.34 | 0 | 3.34 | ... | ... | -0.000861 |
| -0.000733 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.59 | 0 | 3.59 | ... | ... | -0.000925 |
| -0.000742 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.84 | 0 | 3.84 | ... | ... | -0.000989 |
| -0.00075 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.09 | 0 | 4.09 | ... | ... | -0.001053 |
| -0.000758 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.34 | 0 | 4.34 | ... | ... | -0.001118 |
| -0.000766 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.59 | 0 | 4.59 | ... | ... | -0.001182 |
| -0.000773 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.84 | 0 | 4.84 | ... | ... | -0.001246 |
| -0.00078 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.09 | 0 | 5.09 | ... | ... | -0.00131 |
| -0.000786 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.34 | 0 | 5.34 | ... | ... | -0.001374 |
| -0.000792 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.59 | 0 | 5.59 | ... | ... | -0.001438 |
| -0.000798 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.84 | 0 | 5.84 | ... | ... | -0.001502 |
| -0.000804 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.09 | 0 | 6.09 | ... | ... | -0.001566 |
| -0.00081 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.34 | 0 | 6.34 | ... | ... | -0.00163 |
| -0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.59 | 0 | 6.59 | ... | ... | -0.001694 |
| -0.00082 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.84 | 0 | 6.84 | ... | ... | -0.001757 |
| -0.000825 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.09 | 0 | 7.09 | ... | ... | -0.001821 |
| -0.00083 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.34 | 0 | 7.34 | ... | ... | -0.001885 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.59 | 0 | 7.59 | ... | ... | -0.001949 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.84 | 0 | 7.84 | ... | ... | -0.002012 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.09 | 0 | 8.09 | ... | ... | -0.002076 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.34 | 0 | 8.34 | ... | ... | -0.002139 |
| -0.000851 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.59 | 0 | 8.59 | ... | ... | -0.002203 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.84 | 0 | 8.84 | ... | ... | -0.002266 |
| -0.000859 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.09 | 0 | 9.09 | ... | ... | -0.00233 |
| -0.000862 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.34 | 0 | 9.34 | ... | ... | -0.002393 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.59 | 0 | 9.59 | ... | ... | -0.002456 |
| -0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.84 | 0 | 9.84 | ... | ... | -0.00252 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.09 | 0 | 10.09 | ... | ... | -0.002583 |
| -0.000876 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.34 | 0 | 10.34 | ... | ... | -0.002646 |
| -0.00088 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.59 | 0 | 10.59 | ... | ... | -0.002709 |
| -0.000883 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.84 | 0 | 10.84 | ... | ... | -0.002772 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.09 | 0 | 11.09 | ... | ... | -0.002835 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.34 | 0 | 11.34 | ... | ... | -0.002898 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.59 | 0 | 11.59 | ... | ... | -0.002961 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.84 | 0 | 11.84 | ... | ... | -0.003024 |
| -0.000898 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.09 | 0 | 12.09 | ... | ... | -0.003087 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.34 | 0 | 12.34 | ... | ... | -0.00315 |
| -0.000903 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.59 | 0 | 12.59 | ... | ... | -0.003213 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.84 | 0 | 12.84 | ... | ... | -0.003275 |
| -0.000908 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.09 | 0 | 13.09 | ... | ... | -0.003338 |
| -0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.34 | 0 | 13.34 | ... | ... | -0.003401 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.59 | 0 | 13.59 | ... | ... | -0.003463 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.84 | 0 | 13.84 | ... | ... | -0.003526 |
| -0.000919 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.09 | 0 | 14.09 | ... | ... | -0.003588 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.34 | 0 | 14.34 | ... | ... | -0.003651 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.59 | 0 | 14.59 | ... | ... | -0.003713 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.84 | 0 | 14.84 | ... | ... | -0.003775 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.09 | 0 | 15.09 | ... | ... | -0.003838 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.34 | 0 | 15.34 | ... | ... | -0.0039 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.59 | 0 | 15.59 | ... | ... | -0.003962 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.84 | 0 | 15.84 | ... | ... | -0.004024 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.09 | 0 | 16.09 | ... | ... | -0.004086 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.34 | 0 | 16.34 | ... | ... | -0.004148 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.59 | 0 | 16.59 | ... | ... | -0.00421 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.84 | 0 | 16.84 | ... | ... | -0.004272 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.09 | 0 | 17.09 | ... | ... | -0.004334 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.34 | 0 | 17.34 | ... | ... | -0.004396 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.59 | 0 | 17.59 | ... | ... | -0.004458 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.84 | 0 | 17.84 | ... | ... | -0.00452 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.09 | 0 | 18.09 | ... | ... | -0.004581 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.34 | 0 | 18.34 | ... | ... | -0.004643 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.59 | 0 | 18.59 | ... | ... | -0.004705 |
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.