Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002934 | ... | ... | 12.70 | 0 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000573 |
| -0.002888 | ... | ... | 12.45 | 0 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000572 |
| -0.002841 | ... | ... | 12.20 | 0 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
| -0.002792 | ... | ... | 11.95 | 0 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00057 |
| -0.002743 | ... | ... | 11.70 | 0 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000568 |
| -0.002692 | ... | ... | 11.45 | 0 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000567 |
| -0.002641 | ... | ... | 11.20 | 0 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000566 |
| -0.002588 | ... | ... | 10.95 | 0 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000564 |
| -0.002535 | ... | ... | 10.70 | 0 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000562 |
| -0.002481 | ... | ... | 10.45 | 0 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000561 |
| -0.002427 | ... | ... | 10.20 | 0 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000559 |
| -0.002371 | ... | ... | 9.95 | 0 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000557 |
| -0.002316 | ... | ... | 9.70 | 0 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000555 |
| -0.00226 | ... | ... | 9.45 | 0 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000553 |
| -0.002203 | ... | ... | 9.20 | 0 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000551 |
| -0.002146 | ... | ... | 8.95 | 0 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000549 |
| -0.002089 | ... | ... | 8.70 | 0 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000546 |
| -0.002032 | ... | ... | 8.45 | 0 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000544 |
| -0.001974 | ... | ... | 8.20 | 0 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.001915 | ... | ... | 7.95 | 0 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000539 |
| -0.001857 | ... | ... | 7.70 | 0 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000536 |
| -0.001798 | ... | ... | 7.45 | 0 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000533 |
| -0.001739 | ... | ... | 7.20 | 0 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000531 |
| -0.00168 | ... | ... | 6.95 | 0 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000528 |
| -0.001621 | ... | ... | 6.70 | 0 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000524 |
| -0.001562 | ... | ... | 6.45 | 0 | 6.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000521 |
| -0.001502 | ... | ... | 6.20 | 0 | 6.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000518 |
| -0.001442 | ... | ... | 5.95 | 0 | 5.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000514 |
| -0.001383 | ... | ... | 5.70 | 0 | 5.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000511 |
| -0.001323 | ... | ... | 5.45 | 0 | 5.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000507 |
| -0.001263 | ... | ... | 5.20 | 0 | 5.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000503 |
| -0.001202 | ... | ... | 4.95 | 0 | 4.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000498 |
| -0.001142 | ... | ... | 4.70 | 0 | 4.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000494 |
| -0.001082 | ... | ... | 4.45 | 0 | 4.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000489 |
| -0.001021 | ... | ... | 4.20 | 0 | 4.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000484 |
| -0.000961 | ... | ... | 3.95 | 0 | 3.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000479 |
| -0.0009 | ... | ... | 3.70 | 0 | 3.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000473 |
| -0.00084 | ... | ... | 3.45 | 0 | 3.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000467 |
| -0.000779 | ... | ... | 3.20 | 0 | 3.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000461 |
| -0.000718 | ... | ... | 2.95 | 0 | 2.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000454 |
| -0.000658 | ... | ... | 2.70 | 0 | 2.70 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000446 |
| -0.000597 | ... | ... | 2.45 | 0 | 2.45 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000438 |
| -0.000536 | ... | ... | 2.20 | 0 | 2.20 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000429 |
| -0.000475 | ... | ... | 1.95 | 0 | 1.95 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000419 |
| -0.000414 | ... | ... | 1.70 | 0 | 1.70 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000407 |
| -0.000353 | ... | ... | 1.45 | 0 | 1.45 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000394 |
| -0.000292 | ... | ... | 1.20 | 0 | 1.20 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.000707 | ... | ... | 0.96 | 0 | 0.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000613 |
| -0.000978 | ... | ... | 0.72 | 0 | 0.72 | 1700 | 0.02 | 0 | 0.02 | ... | ... | -0.000945 |
| -0.001347 | ... | ... | 0.49 | 0 | 0.49 | 1725 | 0.04 | 0 | 0.04 | ... | ... | -0.001348 |
| -0.001955 | ... | ... | 0.31 | -0.01 | 0.30 | 1750 | 0.10 | -0.01 | 0.11 | ... | ... | -0.001965 |
| -0.002156 | ... | ... | 0.17 | -0.01 | 0.16 | 1775 | 0.21 | -0.01 | 0.22 | ... | ... | -0.002154 |
| -0.001734 | ... | ... | 0.08 | -0.01 | 0.07 | 1800 | 0.37 | -0.01 | 0.38 | ... | ... | -0.001724 |
| -0.001175 | ... | ... | 0.03 | 0 | 0.03 | 1825 | 0.58 | 0 | 0.58 | ... | ... | -0.001184 |
| -0.000981 | ... | ... | 0.01 | 0.01 | 0.02 | 1850 | 0.82 | 0.01 | 0.81 | ... | ... | -0.001024 |
| -0.000629 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.06 | 0 | 1.06 | ... | ... | -0.000738 |
| -0.000661 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.30 | 0 | 1.30 | ... | ... | -0.000317 |
| -0.0004 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.55 | 0 | 1.55 | ... | ... | -0.000378 |
| -0.000412 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.80 | 0 | 1.80 | ... | ... | -0.000439 |
| -0.000423 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.05 | 0 | 2.05 | ... | ... | -0.0005 |
| -0.000433 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.30 | 0 | 2.30 | ... | ... | -0.00056 |
| -0.000441 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.55 | 0 | 2.55 | ... | ... | -0.000621 |
| -0.000449 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.80 | 0 | 2.80 | ... | ... | -0.000682 |
| -0.000457 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.05 | 0 | 3.05 | ... | ... | -0.000743 |
| -0.000464 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.30 | 0 | 3.30 | ... | ... | -0.000804 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.55 | 0 | 3.55 | ... | ... | -0.000864 |
| -0.000476 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.80 | 0 | 3.80 | ... | ... | -0.000925 |
| -0.000481 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.05 | 0 | 4.05 | ... | ... | -0.000986 |
| -0.000486 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.30 | 0 | 4.30 | ... | ... | -0.001047 |
| -0.000491 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.55 | 0 | 4.55 | ... | ... | -0.001107 |
| -0.000496 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.80 | 0 | 4.80 | ... | ... | -0.001168 |
| -0.0005 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.05 | 0 | 5.05 | ... | ... | -0.001228 |
| -0.000505 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.30 | 0 | 5.30 | ... | ... | -0.001289 |
| -0.000509 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.55 | 0 | 5.55 | ... | ... | -0.00135 |
| -0.000513 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.80 | 0 | 5.80 | ... | ... | -0.00141 |
| -0.000516 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.05 | 0 | 6.05 | ... | ... | -0.001471 |
| -0.00052 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.30 | 0 | 6.30 | ... | ... | -0.001531 |
| -0.000523 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.55 | 0 | 6.55 | ... | ... | -0.001591 |
| -0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.80 | 0 | 6.80 | ... | ... | -0.001652 |
| -0.00053 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.05 | 0 | 7.05 | ... | ... | -0.001712 |
| -0.000533 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.30 | 0 | 7.30 | ... | ... | -0.001773 |
| -0.000536 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.55 | 0 | 7.55 | ... | ... | -0.001833 |
| -0.000539 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.80 | 0 | 7.80 | ... | ... | -0.001893 |
| -0.000541 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.05 | 0 | 8.05 | ... | ... | -0.001953 |
| -0.000544 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.30 | 0 | 8.30 | ... | ... | -0.002013 |
| -0.000547 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.55 | 0 | 8.55 | ... | ... | -0.002074 |
| -0.000549 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.80 | 0 | 8.80 | ... | ... | -0.002134 |
| -0.000552 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.05 | 0 | 9.05 | ... | ... | -0.002194 |
| -0.000554 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.30 | 0 | 9.30 | ... | ... | -0.002254 |
| -0.000557 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.55 | 0 | 9.55 | ... | ... | -0.002314 |
| -0.000559 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.80 | 0 | 9.80 | ... | ... | -0.002374 |
| -0.000561 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.05 | 0 | 10.05 | ... | ... | -0.002434 |
| -0.000563 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.30 | 0 | 10.30 | ... | ... | -0.002494 |
| -0.000565 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.55 | 0 | 10.55 | ... | ... | -0.002553 |
| -0.000567 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.80 | 0 | 10.80 | ... | ... | -0.002613 |
| -0.00057 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.05 | 0 | 11.05 | ... | ... | -0.002673 |
| -0.000572 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.30 | 0 | 11.30 | ... | ... | -0.002733 |
| -0.000573 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.55 | 0 | 11.55 | ... | ... | -0.002792 |
| -0.000575 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.80 | 0 | 11.80 | ... | ... | -0.002852 |
| -0.000577 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.05 | 0 | 12.05 | ... | ... | -0.002912 |
| -0.000579 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.30 | 0 | 12.30 | ... | ... | -0.002971 |
| -0.000581 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.55 | 0 | 12.55 | ... | ... | -0.003031 |
| -0.000583 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.80 | 0 | 12.80 | ... | ... | -0.00309 |
| -0.000584 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.05 | 0 | 13.05 | ... | ... | -0.003149 |
| -0.000586 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 13.30 | 0 | 13.30 | ... | ... | -0.003209 |
| -0.000588 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 13.55 | 0 | 13.55 | ... | ... | -0.003268 |
| -0.000589 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.80 | 0 | 13.80 | ... | ... | -0.003327 |
| -0.000591 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.05 | 0 | 14.05 | ... | ... | -0.003387 |
| -0.000592 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 14.30 | 0 | 14.30 | ... | ... | -0.003446 |
| -0.000594 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 14.55 | 0 | 14.55 | ... | ... | -0.003505 |
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.