Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002753 | ... | ... | 12.41 | 0 | 12.41 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.002768 | ... | ... | 12.16 | 0 | 12.16 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.002766 | ... | ... | 11.91 | 0 | 11.91 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.00275 | ... | ... | 11.66 | 0 | 11.66 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.002725 | ... | ... | 11.41 | 0 | 11.41 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.002694 | ... | ... | 11.16 | 0 | 11.16 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.002657 | ... | ... | 10.91 | 0 | 10.91 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.002616 | ... | ... | 10.66 | 0 | 10.66 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.002571 | ... | ... | 10.41 | 0 | 10.41 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.002523 | ... | ... | 10.16 | 0 | 10.16 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.002474 | ... | ... | 9.91 | 0 | 9.91 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.002422 | ... | ... | 9.66 | 0 | 9.66 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.002368 | ... | ... | 9.41 | 0 | 9.41 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.002313 | ... | ... | 9.16 | 0 | 9.16 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.002257 | ... | ... | 8.91 | 0 | 8.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.0022 | ... | ... | 8.66 | 0 | 8.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.002142 | ... | ... | 8.41 | 0 | 8.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| -0.002083 | ... | ... | 8.16 | 0 | 8.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
| -0.002024 | ... | ... | 7.91 | 0 | 7.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.001963 | ... | ... | 7.66 | 0 | 7.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001902 | ... | ... | 7.41 | 0 | 7.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.001841 | ... | ... | 7.16 | 0 | 7.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001779 | ... | ... | 6.91 | 0 | 6.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.001717 | ... | ... | 6.66 | 0 | 6.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.001655 | ... | ... | 6.41 | 0 | 6.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.001592 | ... | ... | 6.16 | 0 | 6.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000834 |
| -0.001529 | ... | ... | 5.91 | 0 | 5.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000829 |
| -0.001466 | ... | ... | 5.66 | 0 | 5.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| -0.001402 | ... | ... | 5.41 | 0 | 5.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
| -0.001338 | ... | ... | 5.16 | 0 | 5.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00081 |
| -0.001274 | ... | ... | 4.91 | 0 | 4.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000804 |
| -0.00121 | ... | ... | 4.66 | 0 | 4.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000796 |
| -0.001146 | ... | ... | 4.41 | 0 | 4.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.001081 | ... | ... | 4.16 | 0 | 4.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000781 |
| -0.001017 | ... | ... | 3.91 | 0 | 3.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000772 |
| -0.000952 | ... | ... | 3.66 | 0 | 3.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
| -0.000888 | ... | ... | 3.41 | 0 | 3.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000753 |
| -0.000823 | ... | ... | 3.16 | 0 | 3.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000743 |
| -0.000758 | ... | ... | 2.91 | 0 | 2.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.000693 | ... | ... | 2.66 | 0 | 2.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000719 |
| -0.000628 | ... | ... | 2.41 | 0 | 2.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000706 |
| -0.000563 | ... | ... | 2.16 | 0 | 2.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| -0.000498 | ... | ... | 1.91 | 0 | 1.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.000433 | ... | ... | 1.66 | 0 | 1.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
| -0.000368 | ... | ... | 1.41 | 0 | 1.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000634 |
| -0.000303 | ... | ... | 1.16 | 0 | 1.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000608 |
| -0.000237 | ... | ... | 0.91 | 0 | 0.91 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000577 |
| -0.000172 | ... | ... | 0.66 | 0 | 0.66 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000537 |
| -0.00082 | ... | ... | 0.43 | -0.01 | 0.42 | 1325 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000799 |
| -0.002073 | ... | ... | 0.24 | -0.02 | 0.22 | 1350 | 0.06 | -0.02 | 0.08 | ... | ... | -0.002079 |
| -0.001318 | ... | ... | 0.08 | -0.04 | 0.04 | 1375 | 0.13 | -0.04 | 0.17 | ... | ... | -0.001314 |
| -0.000759 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.35 | 0.01 | 0.34 | ... | ... | -0.000773 |
| -0.000523 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.59 | 0 | 0.59 | ... | ... | -0.000154 |
| -0.000567 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.84 | 0 | 0.84 | ... | ... | -0.000219 |
| -0.0006 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.09 | 0 | 1.09 | ... | ... | -0.000284 |
| -0.000627 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.34 | 0 | 1.34 | ... | ... | -0.000349 |
| -0.00065 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.59 | 0 | 1.59 | ... | ... | -0.000415 |
| -0.00067 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.84 | 0 | 1.84 | ... | ... | -0.00048 |
| -0.000687 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.09 | 0 | 2.09 | ... | ... | -0.000545 |
| -0.000702 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.34 | 0 | 2.34 | ... | ... | -0.00061 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.59 | 0 | 2.59 | ... | ... | -0.000675 |
| -0.000729 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.84 | 0 | 2.84 | ... | ... | -0.00074 |
| -0.00074 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.09 | 0 | 3.09 | ... | ... | -0.000805 |
| -0.000751 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.34 | 0 | 3.34 | ... | ... | -0.00087 |
| -0.000761 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.59 | 0 | 3.59 | ... | ... | -0.000935 |
| -0.00077 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.84 | 0 | 3.84 | ... | ... | -0.001 |
| -0.000779 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.09 | 0 | 4.09 | ... | ... | -0.001065 |
| -0.000787 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.34 | 0 | 4.34 | ... | ... | -0.00113 |
| -0.000795 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.59 | 0 | 4.59 | ... | ... | -0.001195 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.84 | 0 | 4.84 | ... | ... | -0.001259 |
| -0.00081 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.09 | 0 | 5.09 | ... | ... | -0.001324 |
| -0.000817 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.34 | 0 | 5.34 | ... | ... | -0.001389 |
| -0.000823 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.59 | 0 | 5.59 | ... | ... | -0.001454 |
| -0.000829 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.84 | 0 | 5.84 | ... | ... | -0.001518 |
| -0.000835 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.09 | 0 | 6.09 | ... | ... | -0.001583 |
| -0.000841 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.34 | 0 | 6.34 | ... | ... | -0.001648 |
| -0.000846 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.59 | 0 | 6.59 | ... | ... | -0.001712 |
| -0.000852 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.84 | 0 | 6.84 | ... | ... | -0.001777 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.09 | 0 | 7.09 | ... | ... | -0.001841 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.34 | 0 | 7.34 | ... | ... | -0.001905 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.59 | 0 | 7.59 | ... | ... | -0.00197 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.84 | 0 | 7.84 | ... | ... | -0.002034 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.09 | 0 | 8.09 | ... | ... | -0.002098 |
| -0.00088 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.34 | 0 | 8.34 | ... | ... | -0.002163 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.59 | 0 | 8.59 | ... | ... | -0.002227 |
| -0.000888 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.84 | 0 | 8.84 | ... | ... | -0.002291 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.09 | 0 | 9.09 | ... | ... | -0.002355 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.34 | 0 | 9.34 | ... | ... | -0.002419 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.59 | 0 | 9.59 | ... | ... | -0.002483 |
| -0.000903 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.84 | 0 | 9.84 | ... | ... | -0.002547 |
| -0.000907 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.09 | 0 | 10.09 | ... | ... | -0.002611 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.34 | 0 | 10.34 | ... | ... | -0.002675 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.59 | 0 | 10.59 | ... | ... | -0.002739 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.84 | 0 | 10.84 | ... | ... | -0.002803 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.09 | 0 | 11.09 | ... | ... | -0.002866 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.34 | 0 | 11.34 | ... | ... | -0.00293 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.59 | 0 | 11.59 | ... | ... | -0.002994 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.84 | 0 | 11.84 | ... | ... | -0.003057 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.09 | 0 | 12.09 | ... | ... | -0.003121 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.34 | 0 | 12.34 | ... | ... | -0.003185 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.59 | 0 | 12.59 | ... | ... | -0.003248 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.84 | 0 | 12.84 | ... | ... | -0.003311 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.09 | 0 | 13.09 | ... | ... | -0.003375 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.34 | 0 | 13.34 | ... | ... | -0.003438 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.59 | 0 | 13.59 | ... | ... | -0.003501 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.84 | 0 | 13.84 | ... | ... | -0.003565 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.09 | 0 | 14.09 | ... | ... | -0.003628 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.34 | 0 | 14.34 | ... | ... | -0.003691 |
| -0.000959 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.59 | 0 | 14.59 | ... | ... | -0.003754 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.84 | 0 | 14.84 | ... | ... | -0.003817 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.09 | 0 | 15.09 | ... | ... | -0.00388 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.34 | 0 | 15.34 | ... | ... | -0.003943 |
| -0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.59 | 0 | 15.59 | ... | ... | -0.004006 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.84 | 0 | 15.84 | ... | ... | -0.004069 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.09 | 0 | 16.09 | ... | ... | -0.004132 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.34 | 0 | 16.34 | ... | ... | -0.004194 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.59 | 0 | 16.59 | ... | ... | -0.004257 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.84 | 0 | 16.84 | ... | ... | -0.00432 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.09 | 0 | 17.09 | ... | ... | -0.004382 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.34 | 0 | 17.34 | ... | ... | -0.004445 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.59 | 0 | 17.59 | ... | ... | -0.004507 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.84 | 0 | 17.84 | ... | ... | -0.00457 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.09 | 0 | 18.09 | ... | ... | -0.004632 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.34 | 0 | 18.34 | ... | ... | -0.004695 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.59 | 0 | 18.59 | ... | ... | -0.004757 |
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.