Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001274 | ... | ... | 12.55 | 0 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001249 | ... | ... | 12.30 | 0 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001224 | ... | ... | 12.05 | 0 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001198 | ... | ... | 11.80 | 0 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001173 | ... | ... | 11.55 | 0 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001147 | ... | ... | 11.30 | 0 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004436 | ... | ... | 11.05 | 0 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004354 | ... | ... | 10.80 | 0 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.00774 |
| -0.00427 | ... | ... | 10.55 | 0 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.007736 |
| -0.004182 | ... | ... | 10.30 | 0 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.007727 |
| -0.004092 | ... | ... | 10.05 | 0 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.007715 |
| -0.004 | ... | ... | 9.80 | 0 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.0077 |
| -0.003907 | ... | ... | 9.55 | 0 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.007682 |
| -0.003812 | ... | ... | 9.30 | 0 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.007662 |
| -0.003716 | ... | ... | 9.05 | 0 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00764 |
| -0.00362 | ... | ... | 8.80 | 0 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.007615 |
| -0.003522 | ... | ... | 8.55 | 0 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.007588 |
| -0.003423 | ... | ... | 8.30 | 0 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00756 |
| -0.003324 | ... | ... | 8.05 | 0 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.007529 |
| -0.003224 | ... | ... | 7.80 | 0 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.007497 |
| -0.003124 | ... | ... | 7.55 | 0 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.007463 |
| -0.003023 | ... | ... | 7.30 | 0 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.007427 |
| -0.002922 | ... | ... | 7.05 | 0 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.007388 |
| -0.00282 | ... | ... | 6.80 | 0 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.007349 |
| -0.002718 | ... | ... | 6.55 | 0 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.007306 |
| -0.002616 | ... | ... | 6.30 | 0 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.007262 |
| -0.002514 | ... | ... | 6.05 | 0 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.007216 |
| -0.002411 | ... | ... | 5.80 | 0 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.007166 |
| -0.002308 | ... | ... | 5.55 | 0 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.007115 |
| -0.002205 | ... | ... | 5.30 | 0 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.007061 |
| -0.002102 | ... | ... | 5.05 | 0 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.007004 |
| -0.001999 | ... | ... | 4.80 | 0 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.006944 |
| -0.001895 | ... | ... | 4.55 | 0 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.006881 |
| -0.001792 | ... | ... | 4.30 | 0 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.006813 |
| -0.001688 | ... | ... | 4.05 | 0 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.006742 |
| -0.001584 | ... | ... | 3.80 | 0 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.006666 |
| -0.00148 | ... | ... | 3.55 | 0 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.006585 |
| -0.001376 | ... | ... | 3.30 | 0 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.006498 |
| -0.001272 | ... | ... | 3.05 | 0 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.006404 |
| -0.001168 | ... | ... | 2.80 | 0 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.006302 |
| -0.001064 | ... | ... | 2.55 | 0 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.006192 |
| -0.00096 | ... | ... | 2.30 | 0 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00607 |
| -0.000856 | ... | ... | 2.05 | 0 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005935 |
| -0.000751 | ... | ... | 1.80 | 0 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005783 |
| -0.000647 | ... | ... | 1.55 | 0 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005611 |
| -0.000542 | ... | ... | 1.30 | 0 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.005409 |
| -0.000438 | ... | ... | 1.05 | 0 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.005168 |
| -0.000334 | ... | ... | 0.80 | 0 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004866 |
| -0.00023 | ... | ... | 0.55 | 0 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004462 |
| -0.000125 | ... | ... | 0.30 | 0 | 0.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.003838 |
| -0.000021 | ... | ... | 0.05 | 0 | 0.05 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002285 |
| -0.003446 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.20 | 0 | 0.20 | ... | ... | -0.000083 |
| -0.004251 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | 0 | 0.45 | ... | ... | -0.000188 |
| -0.004721 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | 0 | 0.70 | ... | ... | -0.000292 |
| -0.005056 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | 0 | 0.95 | ... | ... | -0.000396 |
| -0.005319 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | 0 | 1.20 | ... | ... | -0.000501 |
| -0.005534 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | 0 | 1.45 | ... | ... | -0.000605 |
| -0.005718 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | 0 | 1.70 | ... | ... | -0.000709 |
| -0.005877 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | 0 | 1.95 | ... | ... | -0.000814 |
| -0.006019 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | 0 | 2.20 | ... | ... | -0.000918 |
| -0.006146 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | 0 | 2.45 | ... | ... | -0.001023 |
| -0.006261 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | 0 | 2.70 | ... | ... | -0.001127 |
| -0.006367 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | 0 | 2.95 | ... | ... | -0.001231 |
| -0.006464 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | 0 | 3.20 | ... | ... | -0.001335 |
| -0.006554 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | 0 | 3.45 | ... | ... | -0.001439 |
| -0.006639 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | 0 | 3.70 | ... | ... | -0.001544 |
| -0.006717 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | 0 | 3.95 | ... | ... | -0.001648 |
| -0.006792 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | 0 | 4.20 | ... | ... | -0.001752 |
| -0.006862 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | 0 | 4.45 | ... | ... | -0.001856 |
| -0.006928 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | 0 | 4.70 | ... | ... | -0.00196 |
| -0.006991 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | 0 | 4.95 | ... | ... | -0.002064 |
| -0.007051 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | 0 | 5.20 | ... | ... | -0.002168 |
| -0.007108 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | 0 | 5.45 | ... | ... | -0.002272 |
| -0.007163 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | 0 | 5.70 | ... | ... | -0.002375 |
| -0.007216 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | 0 | 5.95 | ... | ... | -0.002479 |
| -0.007266 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | 0 | 6.20 | ... | ... | -0.002583 |
| -0.007315 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | 0 | 6.45 | ... | ... | -0.002687 |
| -0.007361 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | 0 | 6.70 | ... | ... | -0.002791 |
| -0.007406 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | 0 | 6.95 | ... | ... | -0.002895 |
| -0.007449 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | 0 | 7.20 | ... | ... | -0.002999 |
| -0.007491 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | 0 | 7.45 | ... | ... | -0.003102 |
| -0.007532 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | 0 | 7.70 | ... | ... | -0.003206 |
| -0.007571 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | 0 | 7.95 | ... | ... | -0.00331 |
| -0.007609 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | 0 | 8.20 | ... | ... | -0.003413 |
| -0.007646 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | 0 | 8.45 | ... | ... | -0.003517 |
| -0.007682 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | 0 | 8.70 | ... | ... | -0.00362 |
| -0.007717 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | 0 | 8.95 | ... | ... | -0.003724 |
| -0.007751 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | 0 | 9.20 | ... | ... | -0.003827 |
| -0.007783 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | 0 | 9.45 | ... | ... | -0.00393 |
| -0.007815 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | 0 | 9.70 | ... | ... | -0.004034 |
| -0.007847 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | 0 | 9.95 | ... | ... | -0.004137 |
| -0.007877 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | 0 | 10.20 | ... | ... | -0.00424 |
| -0.007907 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | 0 | 10.45 | ... | ... | -0.004343 |
| -0.007936 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | 0 | 10.70 | ... | ... | -0.004447 |
| -0.007964 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | 0 | 10.95 | ... | ... | -0.00455 |
| -0.007992 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | 0 | 11.20 | ... | ... | -0.004653 |
| -0.008019 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | 0 | 11.45 | ... | ... | -0.004756 |
| -0.008046 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | 0 | 11.70 | ... | ... | -0.004859 |
| -0.008072 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | 0 | 11.95 | ... | ... | -0.004962 |
| -0.008097 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | 0 | 12.20 | ... | ... | -0.005065 |
| -0.008122 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | 0 | 12.45 | ... | ... | -0.005168 |
| -0.008146 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | 0 | 12.70 | ... | ... | -0.005271 |
| -0.00817 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | 0 | 12.95 | ... | ... | -0.005373 |
| -0.008194 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | 0 | 13.20 | ... | ... | -0.005476 |
| -0.008217 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | 0 | 13.45 | ... | ... | -0.005579 |
| -0.008239 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | 0 | 13.70 | ... | ... | -0.005682 |
| -0.008262 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | 0 | 13.95 | ... | ... | -0.005785 |
| -0.008283 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | 0 | 14.20 | ... | ... | -0.005887 |
| -0.008304 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | 0 | 14.45 | ... | ... | -0.00599 |
| -0.008325 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | 0 | 14.70 | ... | ... | -0.006093 |
| -0.008345 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | 0 | 14.95 | ... | ... | -0.006195 |
| -0.008366 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | 0 | 15.20 | ... | ... | -0.006298 |
| -0.008386 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | 0 | 15.45 | ... | ... | -0.0064 |
| -0.008405 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | 0 | 15.70 | ... | ... | -0.006503 |
| -0.008425 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | 0 | 15.95 | ... | ... | -0.006605 |
| -0.008444 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.20 | 0 | 16.20 | ... | ... | -0.006707 |
| -0.008463 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.45 | 0 | 16.45 | ... | ... | -0.006809 |
| -0.008481 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.70 | 0 | 16.70 | ... | ... | -0.006912 |
| -0.008499 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.95 | 0 | 16.95 | ... | ... | -0.007014 |
| -0.008517 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.20 | 0 | 17.20 | ... | ... | -0.007116 |
| -0.008534 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.45 | 0 | 17.45 | ... | ... | -0.007218 |
| -0.008551 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.70 | 0 | 17.70 | ... | ... | -0.00732 |
| -0.008568 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.95 | 0 | 17.95 | ... | ... | -0.007422 |
| -0.008585 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.20 | 0 | 18.20 | ... | ... | -0.007524 |
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.