Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00422 | ... | ... | 13.76 | 0 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001435 |
| -0.004155 | ... | ... | 13.51 | 0 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001433 |
| -0.004089 | ... | ... | 13.26 | 0 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00143 |
| -0.004022 | ... | ... | 13.01 | 0 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001428 |
| -0.003953 | ... | ... | 12.76 | 0 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001425 |
| -0.003884 | ... | ... | 12.51 | 0 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001421 |
| -0.003813 | ... | ... | 12.26 | 0 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001418 |
| -0.003742 | ... | ... | 12.01 | 0 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| -0.00367 | ... | ... | 11.76 | 0 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001411 |
| -0.003597 | ... | ... | 11.51 | 0 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001407 |
| -0.003524 | ... | ... | 11.26 | 0 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001403 |
| -0.00345 | ... | ... | 11.01 | 0 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
| -0.003376 | ... | ... | 10.76 | 0 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
| -0.003302 | ... | ... | 10.51 | 0 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00139 |
| -0.003226 | ... | ... | 10.26 | 0 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001386 |
| -0.003151 | ... | ... | 10.01 | 0 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001381 |
| -0.003075 | ... | ... | 9.76 | 0 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001376 |
| -0.002999 | ... | ... | 9.51 | 0 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
| -0.002923 | ... | ... | 9.26 | 0 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| -0.002846 | ... | ... | 9.01 | 0 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00136 |
| -0.002769 | ... | ... | 8.76 | 0 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001354 |
| -0.002692 | ... | ... | 8.51 | 0 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| -0.002614 | ... | ... | 8.26 | 0 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
| -0.002537 | ... | ... | 8.01 | 0 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001335 |
| -0.002459 | ... | ... | 7.76 | 0 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| -0.002381 | ... | ... | 7.51 | 0 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.002303 | ... | ... | 7.26 | 0 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001315 |
| -0.002225 | ... | ... | 7.01 | 0 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| -0.002146 | ... | ... | 6.76 | 0 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| -0.002068 | ... | ... | 6.51 | 0 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| -0.001989 | ... | ... | 6.26 | 0 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| -0.00191 | ... | ... | 6.01 | 0 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
| -0.001831 | ... | ... | 5.76 | 0 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001265 |
| -0.001752 | ... | ... | 5.51 | 0 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
| -0.001673 | ... | ... | 5.26 | 0 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| -0.001594 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001236 |
| -0.001515 | ... | ... | 4.76 | 0 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001225 |
| -0.001436 | ... | ... | 4.51 | 0 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| -0.001356 | ... | ... | 4.26 | 0 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| -0.001277 | ... | ... | 4.01 | 0 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| -0.001198 | ... | ... | 3.76 | 0 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| -0.001118 | ... | ... | 3.51 | 0 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00116 |
| -0.001039 | ... | ... | 3.26 | 0 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.000959 | ... | ... | 3.01 | 0 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.00088 | ... | ... | 2.76 | 0 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.0008 | ... | ... | 2.51 | 0 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.00072 | ... | ... | 2.26 | 0 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| -0.000641 | ... | ... | 2.01 | 0 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.000561 | ... | ... | 1.76 | 0 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| -0.000481 | ... | ... | 1.51 | 0 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.000402 | ... | ... | 1.26 | 0 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.000322 | ... | ... | 1.01 | 0 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.000242 | ... | ... | 0.76 | 0 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.000163 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000772 |
| -0.001748 | ... | ... | 0.28 | 0 | 0.28 | 1875 | 0.02 | 0 | 0.02 | ... | ... | -0.001748 |
| -0.003071 | ... | ... | 0.11 | 0 | 0.11 | 1900 | 0.10 | 0 | 0.10 | ... | ... | -0.003072 |
| -0.001705 | ... | ... | 0.03 | -0.01 | 0.02 | 1925 | 0.26 | -0.01 | 0.27 | ... | ... | -0.001705 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.49 | 0 | 0.49 | ... | ... | -0.000156 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | 0 | 0.74 | ... | ... | -0.000236 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | 0 | 0.99 | ... | ... | -0.000316 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | 0 | 1.24 | ... | ... | -0.000395 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | 0 | 1.49 | ... | ... | -0.000475 |
| -0.001013 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | 0 | 1.74 | ... | ... | -0.000555 |
| -0.001041 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | 0 | 1.99 | ... | ... | -0.000634 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | 0 | 2.24 | ... | ... | -0.000714 |
| -0.001087 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | 0 | 2.49 | ... | ... | -0.000794 |
| -0.001107 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | 0 | 2.74 | ... | ... | -0.000873 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | 0 | 2.99 | ... | ... | -0.000953 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | 0 | 3.24 | ... | ... | -0.001033 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | 0 | 3.49 | ... | ... | -0.001112 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | 0 | 3.74 | ... | ... | -0.001192 |
| -0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | 0 | 3.99 | ... | ... | -0.001271 |
| -0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | 0 | 4.24 | ... | ... | -0.001351 |
| -0.001213 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | 0 | 4.49 | ... | ... | -0.00143 |
| -0.001224 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | 0 | 4.74 | ... | ... | -0.00151 |
| -0.001235 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | 0 | 4.99 | ... | ... | -0.001589 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | 0 | 5.24 | ... | ... | -0.001669 |
| -0.001256 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | 0 | 5.49 | ... | ... | -0.001748 |
| -0.001266 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | 0 | 5.74 | ... | ... | -0.001827 |
| -0.001275 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | 0 | 5.99 | ... | ... | -0.001907 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | 0 | 6.24 | ... | ... | -0.001986 |
| -0.001292 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | 0 | 6.49 | ... | ... | -0.002066 |
| -0.001301 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | 0 | 6.74 | ... | ... | -0.002145 |
| -0.001309 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | 0 | 6.99 | ... | ... | -0.002224 |
| -0.001316 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | 0 | 7.24 | ... | ... | -0.002303 |
| -0.001324 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | 0 | 7.49 | ... | ... | -0.002382 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | 0 | 7.74 | ... | ... | -0.002462 |
| -0.001338 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | 0 | 7.99 | ... | ... | -0.002541 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | 0 | 8.24 | ... | ... | -0.00262 |
| -0.001351 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | 0 | 8.49 | ... | ... | -0.002699 |
| -0.001357 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | 0 | 8.74 | ... | ... | -0.002778 |
| -0.001364 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | 0 | 8.99 | ... | ... | -0.002857 |
| -0.00137 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | 0 | 9.24 | ... | ... | -0.002936 |
| -0.001376 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | 0 | 9.49 | ... | ... | -0.003015 |
| -0.001381 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | 0 | 9.74 | ... | ... | -0.003094 |
| -0.001387 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | 0 | 9.99 | ... | ... | -0.003173 |
| -0.001392 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | 0 | 10.24 | ... | ... | -0.003251 |
| -0.001398 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | 0 | 10.49 | ... | ... | -0.00333 |
| -0.001403 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | 0 | 10.74 | ... | ... | -0.003409 |
| -0.001408 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | 0 | 10.99 | ... | ... | -0.003488 |
| -0.001413 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | 0 | 11.24 | ... | ... | -0.003566 |
| -0.001418 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | 0 | 11.49 | ... | ... | -0.003645 |
| -0.001422 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | 0 | 11.74 | ... | ... | -0.003724 |
| -0.001427 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | 0 | 11.99 | ... | ... | -0.003802 |
| -0.001431 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | 0 | 12.24 | ... | ... | -0.003881 |
| -0.001436 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | 0 | 12.49 | ... | ... | -0.00396 |
| -0.00144 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | 0 | 12.74 | ... | ... | -0.004038 |
| -0.001445 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | 0 | 12.99 | ... | ... | -0.004117 |
| -0.001449 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | 0 | 13.24 | ... | ... | -0.004195 |
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.