Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004073 | ... | ... | 12.40 | 0 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002905 |
| -0.004033 | ... | ... | 12.15 | 0 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002914 |
| -0.003983 | ... | ... | 11.90 | 0 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00292 |
| -0.003927 | ... | ... | 11.65 | 0 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| -0.003866 | ... | ... | 11.40 | 0 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.002923 |
| -0.0038 | ... | ... | 11.15 | 0 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002922 |
| -0.003732 | ... | ... | 10.90 | 0 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.00292 |
| -0.00366 | ... | ... | 10.65 | 0 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002916 |
| -0.003587 | ... | ... | 10.40 | 0 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002911 |
| -0.003511 | ... | ... | 10.15 | 0 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002906 |
| -0.003434 | ... | ... | 9.90 | 0 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002899 |
| -0.003355 | ... | ... | 9.65 | 0 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002891 |
| -0.003275 | ... | ... | 9.40 | 0 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002883 |
| -0.003195 | ... | ... | 9.15 | 0 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002874 |
| -0.003113 | ... | ... | 8.90 | 0 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002865 |
| -0.00303 | ... | ... | 8.65 | 0 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002854 |
| -0.002947 | ... | ... | 8.40 | 0 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002843 |
| -0.002863 | ... | ... | 8.15 | 0 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002831 |
| -0.002779 | ... | ... | 7.90 | 0 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002819 |
| -0.002694 | ... | ... | 7.65 | 0 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002806 |
| -0.002608 | ... | ... | 7.40 | 0 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002793 |
| -0.002523 | ... | ... | 7.15 | 0 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002778 |
| -0.002437 | ... | ... | 6.90 | 0 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002763 |
| -0.00235 | ... | ... | 6.65 | 0 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002748 |
| -0.002263 | ... | ... | 6.40 | 0 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002731 |
| -0.002176 | ... | ... | 6.15 | 0 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002714 |
| -0.002089 | ... | ... | 5.90 | 0 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002696 |
| -0.002002 | ... | ... | 5.65 | 0 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002677 |
| -0.001914 | ... | ... | 5.40 | 0 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002657 |
| -0.001826 | ... | ... | 5.15 | 0 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002635 |
| -0.001738 | ... | ... | 4.90 | 0 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002613 |
| -0.00165 | ... | ... | 4.65 | 0 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00259 |
| -0.001562 | ... | ... | 4.40 | 0 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002565 |
| -0.001474 | ... | ... | 4.15 | 0 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002539 |
| -0.001386 | ... | ... | 3.90 | 0 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.002511 |
| -0.001297 | ... | ... | 3.65 | 0 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.002482 |
| -0.001209 | ... | ... | 3.40 | 0 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00245 |
| -0.00112 | ... | ... | 3.15 | 0 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.002416 |
| -0.001031 | ... | ... | 2.90 | 0 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.002379 |
| -0.000942 | ... | ... | 2.65 | 0 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.002339 |
| -0.000854 | ... | ... | 2.40 | 0 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.002295 |
| -0.000765 | ... | ... | 2.15 | 0 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.002246 |
| -0.000676 | ... | ... | 1.90 | 0 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.002192 |
| -0.000587 | ... | ... | 1.65 | 0 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.002131 |
| -0.000498 | ... | ... | 1.40 | 0 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00206 |
| -0.000409 | ... | ... | 1.15 | 0 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001976 |
| -0.00032 | ... | ... | 0.90 | 0 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001873 |
| -0.000231 | ... | ... | 0.65 | 0 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| -0.000142 | ... | ... | 0.40 | 0 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| -0.000053 | ... | ... | 0.15 | 0 | 0.15 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| -0.001713 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.001712 |
| -0.001497 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0 | 0.35 | ... | ... | -0.000125 |
| -0.001707 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0 | 0.60 | ... | ... | -0.000214 |
| -0.001849 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0 | 0.85 | ... | ... | -0.000303 |
| -0.001957 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0 | 1.10 | ... | ... | -0.000392 |
| -0.002044 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0 | 1.35 | ... | ... | -0.000481 |
| -0.002117 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0 | 1.60 | ... | ... | -0.000569 |
| -0.00218 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0 | 1.85 | ... | ... | -0.000658 |
| -0.002236 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0 | 2.10 | ... | ... | -0.000747 |
| -0.002286 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0 | 2.35 | ... | ... | -0.000836 |
| -0.002331 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0 | 2.60 | ... | ... | -0.000925 |
| -0.002372 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0 | 2.85 | ... | ... | -0.001014 |
| -0.002409 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0 | 3.10 | ... | ... | -0.001103 |
| -0.002444 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0 | 3.35 | ... | ... | -0.001191 |
| -0.002477 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0 | 3.60 | ... | ... | -0.00128 |
| -0.002507 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0 | 3.85 | ... | ... | -0.001369 |
| -0.002536 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0 | 4.10 | ... | ... | -0.001458 |
| -0.002563 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0 | 4.35 | ... | ... | -0.001546 |
| -0.002588 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0 | 4.60 | ... | ... | -0.001635 |
| -0.002612 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0 | 4.85 | ... | ... | -0.001724 |
| -0.002635 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0 | 5.10 | ... | ... | -0.001812 |
| -0.002657 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0 | 5.35 | ... | ... | -0.001901 |
| -0.002678 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0 | 5.60 | ... | ... | -0.001989 |
| -0.002698 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0 | 5.85 | ... | ... | -0.002078 |
| -0.002717 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0 | 6.10 | ... | ... | -0.002166 |
| -0.002736 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0 | 6.35 | ... | ... | -0.002255 |
| -0.002753 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0 | 6.60 | ... | ... | -0.002343 |
| -0.00277 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0 | 6.85 | ... | ... | -0.002431 |
| -0.002787 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0 | 7.10 | ... | ... | -0.00252 |
| -0.002803 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0 | 7.35 | ... | ... | -0.002608 |
| -0.002818 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0 | 7.60 | ... | ... | -0.002696 |
| -0.002833 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0 | 7.85 | ... | ... | -0.002784 |
| -0.002848 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0 | 8.10 | ... | ... | -0.002873 |
| -0.002862 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0 | 8.35 | ... | ... | -0.002961 |
| -0.002875 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0 | 8.60 | ... | ... | -0.003049 |
| -0.002888 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0 | 8.85 | ... | ... | -0.003137 |
| -0.002901 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0 | 9.10 | ... | ... | -0.003225 |
| -0.002914 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0 | 9.35 | ... | ... | -0.003313 |
| -0.002926 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0 | 9.60 | ... | ... | -0.003401 |
| -0.002938 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0 | 9.85 | ... | ... | -0.003489 |
| -0.00295 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0 | 10.10 | ... | ... | -0.003576 |
| -0.002961 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0 | 10.35 | ... | ... | -0.003664 |
| -0.002972 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0 | 10.60 | ... | ... | -0.003752 |
| -0.002983 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0 | 10.85 | ... | ... | -0.00384 |
| -0.002993 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0 | 11.10 | ... | ... | -0.003927 |
| -0.003003 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0 | 11.35 | ... | ... | -0.004015 |
| -0.003013 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0 | 11.60 | ... | ... | -0.004103 |
| -0.003023 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0 | 11.85 | ... | ... | -0.00419 |
| -0.003033 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0 | 12.10 | ... | ... | -0.004278 |
| -0.003042 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0 | 12.35 | ... | ... | -0.004365 |
| -0.003052 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0 | 12.60 | ... | ... | -0.004453 |
| -0.003061 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0 | 12.85 | ... | ... | -0.00454 |
| -0.003069 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0 | 13.10 | ... | ... | -0.004627 |
| -0.003078 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0 | 13.35 | ... | ... | -0.004715 |
| -0.003087 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0 | 13.60 | ... | ... | -0.004802 |
| -0.003095 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0 | 13.85 | ... | ... | -0.004889 |
| -0.003103 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0 | 14.10 | ... | ... | -0.004976 |
| -0.003111 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0 | 14.35 | ... | ... | -0.005063 |
| -0.003119 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0 | 14.60 | ... | ... | -0.005151 |
| -0.003127 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0 | 14.85 | ... | ... | -0.005238 |
| -0.003135 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0 | 15.10 | ... | ... | -0.005325 |
| -0.003142 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0 | 15.35 | ... | ... | -0.005412 |
| -0.00315 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0 | 15.60 | ... | ... | -0.005498 |
| -0.003157 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0 | 15.85 | ... | ... | -0.005585 |
| -0.003164 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0 | 16.10 | ... | ... | -0.005672 |
| -0.003171 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0 | 16.35 | ... | ... | -0.005759 |
| -0.003178 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0 | 16.60 | ... | ... | -0.005846 |
| -0.003185 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0 | 16.85 | ... | ... | -0.005932 |
| -0.003192 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0 | 17.10 | ... | ... | -0.006019 |
| -0.003198 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0 | 17.35 | ... | ... | -0.006106 |
| -0.003205 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0 | 17.60 | ... | ... | -0.006192 |
| -0.003211 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0 | 17.85 | ... | ... | -0.006279 |
| -0.003218 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0 | 18.10 | ... | ... | -0.006365 |
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.