Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003184 | ... | ... | 12.65 | 0 | 12.65 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.001709 |
| -0.003243 | ... | ... | 12.40 | 0 | 12.40 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001737 |
| -0.003261 | ... | ... | 12.15 | 0 | 12.15 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| -0.003255 | ... | ... | 11.90 | 0 | 11.90 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001766 |
| -0.003233 | ... | ... | 11.65 | 0 | 11.65 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001774 |
| -0.0032 | ... | ... | 11.40 | 0 | 11.40 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001778 |
| -0.003159 | ... | ... | 11.15 | 0 | 11.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.003112 | ... | ... | 10.90 | 0 | 10.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| -0.003061 | ... | ... | 10.65 | 0 | 10.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| -0.003006 | ... | ... | 10.40 | 0 | 10.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.002948 | ... | ... | 10.15 | 0 | 10.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001779 |
| -0.002888 | ... | ... | 9.90 | 0 | 9.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001776 |
| -0.002826 | ... | ... | 9.65 | 0 | 9.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001772 |
| -0.002762 | ... | ... | 9.40 | 0 | 9.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001768 |
| -0.002696 | ... | ... | 9.15 | 0 | 9.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001763 |
| -0.002629 | ... | ... | 8.90 | 0 | 8.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001758 |
| -0.002562 | ... | ... | 8.65 | 0 | 8.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
| -0.002493 | ... | ... | 8.40 | 0 | 8.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001746 |
| -0.002423 | ... | ... | 8.15 | 0 | 8.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001739 |
| -0.002353 | ... | ... | 7.90 | 0 | 7.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001732 |
| -0.002282 | ... | ... | 7.65 | 0 | 7.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001724 |
| -0.002211 | ... | ... | 7.40 | 0 | 7.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001716 |
| -0.002139 | ... | ... | 7.15 | 0 | 7.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
| -0.002066 | ... | ... | 6.90 | 0 | 6.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.001994 | ... | ... | 6.65 | 0 | 6.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
| -0.001921 | ... | ... | 6.40 | 0 | 6.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001679 |
| -0.001847 | ... | ... | 6.15 | 0 | 6.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001669 |
| -0.001774 | ... | ... | 5.90 | 0 | 5.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001658 |
| -0.0017 | ... | ... | 5.65 | 0 | 5.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| -0.001626 | ... | ... | 5.40 | 0 | 5.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001634 |
| -0.001551 | ... | ... | 5.15 | 0 | 5.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| -0.001477 | ... | ... | 4.90 | 0 | 4.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001607 |
| -0.001402 | ... | ... | 4.65 | 0 | 4.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
| -0.001327 | ... | ... | 4.40 | 0 | 4.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001578 |
| -0.001253 | ... | ... | 4.15 | 0 | 4.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
| -0.001177 | ... | ... | 3.90 | 0 | 3.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001545 |
| -0.001102 | ... | ... | 3.65 | 0 | 3.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| -0.001027 | ... | ... | 3.40 | 0 | 3.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001507 |
| -0.000952 | ... | ... | 3.15 | 0 | 3.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001486 |
| -0.000877 | ... | ... | 2.90 | 0 | 2.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001463 |
| -0.000801 | ... | ... | 2.65 | 0 | 2.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001439 |
| -0.000726 | ... | ... | 2.40 | 0 | 2.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001412 |
| -0.00065 | ... | ... | 2.15 | 0 | 2.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001382 |
| -0.000575 | ... | ... | 1.90 | 0 | 1.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001349 |
| -0.000499 | ... | ... | 1.65 | 0 | 1.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| -0.000424 | ... | ... | 1.40 | 0 | 1.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| -0.000348 | ... | ... | 1.15 | 0 | 1.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.000272 | ... | ... | 0.90 | 0 | 0.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| -0.000197 | ... | ... | 0.65 | 0 | 0.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.000121 | ... | ... | 0.40 | 0 | 0.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.001196 | ... | ... | 0.16 | 0 | 0.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001195 |
| -0.001689 | ... | ... | 0.02 | 0 | 0.02 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.001687 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.35 | 0 | 0.35 | ... | ... | -0.000106 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.60 | 0 | 0.60 | ... | ... | -0.000182 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.85 | 0 | 0.85 | ... | ... | -0.000257 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.10 | 0 | 1.10 | ... | ... | -0.000333 |
| -0.001258 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.35 | 0 | 1.35 | ... | ... | -0.000408 |
| -0.001303 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.60 | 0 | 1.60 | ... | ... | -0.000484 |
| -0.001341 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.85 | 0 | 1.85 | ... | ... | -0.00056 |
| -0.001376 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.10 | 0 | 2.10 | ... | ... | -0.000635 |
| -0.001406 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.35 | 0 | 2.35 | ... | ... | -0.000711 |
| -0.001434 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.60 | 0 | 2.60 | ... | ... | -0.000786 |
| -0.001459 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.85 | 0 | 2.85 | ... | ... | -0.000862 |
| -0.001482 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.10 | 0 | 3.10 | ... | ... | -0.000937 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.35 | 0 | 3.35 | ... | ... | -0.001013 |
| -0.001524 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.60 | 0 | 3.60 | ... | ... | -0.001088 |
| -0.001542 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.85 | 0 | 3.85 | ... | ... | -0.001164 |
| -0.00156 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.10 | 0 | 4.10 | ... | ... | -0.001239 |
| -0.001576 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.35 | 0 | 4.35 | ... | ... | -0.001314 |
| -0.001592 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.60 | 0 | 4.60 | ... | ... | -0.00139 |
| -0.001607 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.85 | 0 | 4.85 | ... | ... | -0.001465 |
| -0.001621 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.10 | 0 | 5.10 | ... | ... | -0.00154 |
| -0.001634 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.35 | 0 | 5.35 | ... | ... | -0.001615 |
| -0.001647 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.60 | 0 | 5.60 | ... | ... | -0.001691 |
| -0.00166 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.85 | 0 | 5.85 | ... | ... | -0.001766 |
| -0.001671 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.10 | 0 | 6.10 | ... | ... | -0.001841 |
| -0.001683 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.35 | 0 | 6.35 | ... | ... | -0.001916 |
| -0.001694 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.60 | 0 | 6.60 | ... | ... | -0.001991 |
| -0.001704 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.85 | 0 | 6.85 | ... | ... | -0.002066 |
| -0.001714 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.10 | 0 | 7.10 | ... | ... | -0.002141 |
| -0.001724 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.35 | 0 | 7.35 | ... | ... | -0.002216 |
| -0.001734 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.60 | 0 | 7.60 | ... | ... | -0.002291 |
| -0.001743 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.85 | 0 | 7.85 | ... | ... | -0.002366 |
| -0.001752 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.10 | 0 | 8.10 | ... | ... | -0.00244 |
| -0.00176 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.35 | 0 | 8.35 | ... | ... | -0.002515 |
| -0.001769 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.60 | 0 | 8.60 | ... | ... | -0.00259 |
| -0.001777 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.85 | 0 | 8.85 | ... | ... | -0.002665 |
| -0.001785 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.10 | 0 | 9.10 | ... | ... | -0.002739 |
| -0.001792 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.35 | 0 | 9.35 | ... | ... | -0.002814 |
| -0.0018 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.60 | 0 | 9.60 | ... | ... | -0.002888 |
| -0.001807 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.85 | 0 | 9.85 | ... | ... | -0.002963 |
| -0.001814 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.10 | 0 | 10.10 | ... | ... | -0.003037 |
| -0.001821 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.35 | 0 | 10.35 | ... | ... | -0.003112 |
| -0.001828 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.60 | 0 | 10.60 | ... | ... | -0.003186 |
| -0.001835 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.85 | 0 | 10.85 | ... | ... | -0.003261 |
| -0.001841 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.10 | 0 | 11.10 | ... | ... | -0.003335 |
| -0.001847 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.35 | 0 | 11.35 | ... | ... | -0.003409 |
| -0.001853 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.60 | 0 | 11.60 | ... | ... | -0.003483 |
| -0.001859 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.85 | 0 | 11.85 | ... | ... | -0.003557 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.10 | 0 | 12.10 | ... | ... | -0.003632 |
| -0.001871 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.35 | 0 | 12.35 | ... | ... | -0.003706 |
| -0.001877 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.60 | 0 | 12.60 | ... | ... | -0.00378 |
| -0.001882 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.85 | 0 | 12.85 | ... | ... | -0.003854 |
| -0.001888 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.10 | 0 | 13.10 | ... | ... | -0.003928 |
| -0.001893 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.35 | 0 | 13.35 | ... | ... | -0.004002 |
| -0.001898 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.60 | 0 | 13.60 | ... | ... | -0.004076 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.85 | 0 | 13.85 | ... | ... | -0.004149 |
| -0.001909 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.10 | 0 | 14.10 | ... | ... | -0.004223 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.35 | 0 | 14.35 | ... | ... | -0.004297 |
| -0.001918 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.60 | 0 | 14.60 | ... | ... | -0.004371 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.85 | 0 | 14.85 | ... | ... | -0.004444 |
| -0.001928 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.10 | 0 | 15.10 | ... | ... | -0.004518 |
| -0.001932 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.35 | 0 | 15.35 | ... | ... | -0.004591 |
| -0.001937 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.60 | 0 | 15.60 | ... | ... | -0.004665 |
| -0.001942 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.85 | 0 | 15.85 | ... | ... | -0.004738 |
| -0.001946 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.10 | 0 | 16.10 | ... | ... | -0.004812 |
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.