Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002918 | ... | ... | 13.91 | 0 | 13.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00046 |
| -0.002878 | ... | ... | 13.66 | 0 | 13.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00046 |
| -0.002838 | ... | ... | 13.41 | 0 | 13.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000459 |
| -0.002796 | ... | ... | 13.16 | 0 | 13.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000458 |
| -0.002752 | ... | ... | 12.91 | 0 | 12.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000457 |
| -0.002708 | ... | ... | 12.66 | 0 | 12.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000456 |
| -0.002662 | ... | ... | 12.41 | 0 | 12.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000455 |
| -0.002616 | ... | ... | 12.16 | 0 | 12.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000454 |
| -0.002569 | ... | ... | 11.91 | 0 | 11.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000453 |
| -0.002521 | ... | ... | 11.66 | 0 | 11.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000452 |
| -0.002473 | ... | ... | 11.41 | 0 | 11.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00045 |
| -0.002424 | ... | ... | 11.16 | 0 | 11.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000449 |
| -0.002374 | ... | ... | 10.91 | 0 | 10.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000448 |
| -0.002324 | ... | ... | 10.66 | 0 | 10.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000446 |
| -0.002273 | ... | ... | 10.41 | 0 | 10.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000445 |
| -0.002222 | ... | ... | 10.16 | 0 | 10.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000443 |
| -0.002171 | ... | ... | 9.91 | 0 | 9.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000442 |
| -0.002119 | ... | ... | 9.66 | 0 | 9.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00044 |
| -0.002067 | ... | ... | 9.41 | 0 | 9.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000438 |
| -0.002014 | ... | ... | 9.16 | 0 | 9.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000437 |
| -0.001962 | ... | ... | 8.91 | 0 | 8.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000435 |
| -0.001909 | ... | ... | 8.66 | 0 | 8.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000433 |
| -0.001855 | ... | ... | 8.41 | 0 | 8.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000431 |
| -0.001802 | ... | ... | 8.16 | 0 | 8.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000429 |
| -0.001748 | ... | ... | 7.91 | 0 | 7.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.001695 | ... | ... | 7.66 | 0 | 7.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000425 |
| -0.001641 | ... | ... | 7.41 | 0 | 7.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000422 |
| -0.001586 | ... | ... | 7.16 | 0 | 7.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00042 |
| -0.001532 | ... | ... | 6.91 | 0 | 6.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000418 |
| -0.001478 | ... | ... | 6.66 | 0 | 6.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000415 |
| -0.001423 | ... | ... | 6.41 | 0 | 6.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000413 |
| -0.001368 | ... | ... | 6.16 | 0 | 6.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00041 |
| -0.001313 | ... | ... | 5.91 | 0 | 5.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000407 |
| -0.001258 | ... | ... | 5.66 | 0 | 5.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
| -0.001203 | ... | ... | 5.41 | 0 | 5.41 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000401 |
| -0.001148 | ... | ... | 5.16 | 0 | 5.16 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000398 |
| -0.001093 | ... | ... | 4.91 | 0 | 4.91 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000394 |
| -0.001038 | ... | ... | 4.66 | 0 | 4.66 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
| -0.000982 | ... | ... | 4.41 | 0 | 4.41 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
| -0.000927 | ... | ... | 4.16 | 0 | 4.16 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.000872 | ... | ... | 3.91 | 0 | 3.91 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.000816 | ... | ... | 3.66 | 0 | 3.66 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| -0.00076 | ... | ... | 3.41 | 0 | 3.41 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000369 |
| -0.000705 | ... | ... | 3.16 | 0 | 3.16 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000364 |
| -0.000649 | ... | ... | 2.91 | 0 | 2.91 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000359 |
| -0.000594 | ... | ... | 2.66 | 0 | 2.66 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000353 |
| -0.000538 | ... | ... | 2.41 | 0 | 2.41 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000346 |
| -0.000482 | ... | ... | 2.16 | 0 | 2.16 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000339 |
| -0.000426 | ... | ... | 1.91 | 0 | 1.91 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
| -0.000755 | ... | ... | 1.67 | 0 | 1.67 | 1750 | 0.02 | 0 | 0.02 | ... | ... | -0.00094 |
| -0.001014 | ... | ... | 1.43 | 0 | 1.43 | 1775 | 0.03 | 0 | 0.03 | ... | ... | -0.001217 |
| -0.001461 | ... | ... | 1.21 | -0.01 | 1.20 | 1800 | 0.05 | 0 | 0.05 | ... | ... | -0.001663 |
| -0.001955 | ... | ... | 0.99 | -0.01 | 0.98 | 1825 | 0.08 | 0 | 0.08 | ... | ... | -0.002142 |
| -0.002529 | ... | ... | 0.78 | 0 | 0.78 | 1850 | 0.12 | 0 | 0.12 | ... | ... | -0.002547 |
| -0.002886 | ... | ... | 0.60 | -0.01 | 0.59 | 1875 | 0.19 | 0 | 0.19 | ... | ... | -0.003018 |
| -0.003146 | ... | ... | 0.44 | -0.01 | 0.43 | 1900 | 0.28 | 0 | 0.28 | ... | ... | -0.003252 |
| -0.003276 | ... | ... | 0.31 | 0 | 0.31 | 1925 | 0.40 | 0 | 0.40 | ... | ... | -0.003271 |
| -0.003077 | ... | ... | 0.21 | 0 | 0.21 | 1950 | 0.55 | 0 | 0.55 | ... | ... | -0.00306 |
| -0.00273 | ... | ... | 0.14 | 0 | 0.14 | 1975 | 0.72 | -0.01 | 0.73 | ... | ... | -0.002576 |
| -0.002263 | ... | ... | 0.09 | 0 | 0.09 | 2000 | 0.93 | 0 | 0.93 | ... | ... | -0.002254 |
| -0.001855 | ... | ... | 0.06 | 0 | 0.06 | 2025 | 1.14 | 0 | 1.14 | ... | ... | -0.001657 |
| -0.001478 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 1.37 | 0 | 1.37 | ... | ... | -0.001276 |
| -0.00093 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 1.61 | 0 | 1.61 | ... | ... | -0.001066 |
| -0.000566 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.85 | 0 | 1.85 | ... | ... | -0.000799 |
| -0.000583 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.09 | 0 | 2.09 | ... | ... | -0.000467 |
| -0.000344 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.34 | 0 | 2.34 | ... | ... | -0.000522 |
| -0.000351 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.59 | 0 | 2.59 | ... | ... | -0.000578 |
| -0.000357 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.84 | 0 | 2.84 | ... | ... | -0.000634 |
| -0.000363 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.09 | 0 | 3.09 | ... | ... | -0.000689 |
| -0.000368 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.34 | 0 | 3.34 | ... | ... | -0.000745 |
| -0.000373 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.59 | 0 | 3.59 | ... | ... | -0.000801 |
| -0.000378 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.84 | 0 | 3.84 | ... | ... | -0.000856 |
| -0.000382 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.09 | 0 | 4.09 | ... | ... | -0.000912 |
| -0.000386 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.34 | 0 | 4.34 | ... | ... | -0.000968 |
| -0.00039 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.59 | 0 | 4.59 | ... | ... | -0.001023 |
| -0.000393 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.84 | 0 | 4.84 | ... | ... | -0.001079 |
| -0.000397 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.09 | 0 | 5.09 | ... | ... | -0.001134 |
| -0.0004 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.34 | 0 | 5.34 | ... | ... | -0.00119 |
| -0.000403 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.59 | 0 | 5.59 | ... | ... | -0.001245 |
| -0.000407 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.84 | 0 | 5.84 | ... | ... | -0.001301 |
| -0.000409 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.09 | 0 | 6.09 | ... | ... | -0.001356 |
| -0.000412 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.34 | 0 | 6.34 | ... | ... | -0.001412 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.59 | 0 | 6.59 | ... | ... | -0.001467 |
| -0.000418 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.84 | 0 | 6.84 | ... | ... | -0.001522 |
| -0.00042 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.09 | 0 | 7.09 | ... | ... | -0.001578 |
| -0.000422 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.34 | 0 | 7.34 | ... | ... | -0.001633 |
| -0.000425 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.59 | 0 | 7.59 | ... | ... | -0.001688 |
| -0.000427 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.84 | 0 | 7.84 | ... | ... | -0.001743 |
| -0.000429 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.09 | 0 | 8.09 | ... | ... | -0.001799 |
| -0.000431 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.34 | 0 | 8.34 | ... | ... | -0.001854 |
| -0.000434 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.59 | 0 | 8.59 | ... | ... | -0.001909 |
| -0.000436 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.84 | 0 | 8.84 | ... | ... | -0.001964 |
| -0.000438 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.09 | 0 | 9.09 | ... | ... | -0.002019 |
| -0.000439 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.34 | 0 | 9.34 | ... | ... | -0.002074 |
| -0.000441 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.59 | 0 | 9.59 | ... | ... | -0.002129 |
| -0.000443 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.84 | 0 | 9.84 | ... | ... | -0.002184 |
| -0.000445 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.09 | 0 | 10.09 | ... | ... | -0.002239 |
| -0.000447 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.34 | 0 | 10.34 | ... | ... | -0.002294 |
| -0.000448 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.59 | 0 | 10.59 | ... | ... | -0.002348 |
| -0.00045 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.84 | 0 | 10.84 | ... | ... | -0.002403 |
| -0.000452 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.09 | 0 | 11.09 | ... | ... | -0.002458 |
| -0.000453 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.34 | 0 | 11.34 | ... | ... | -0.002513 |
| -0.000455 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.59 | 0 | 11.59 | ... | ... | -0.002567 |
| -0.000456 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.84 | 0 | 11.84 | ... | ... | -0.002622 |
| -0.000458 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.09 | 0 | 12.09 | ... | ... | -0.002677 |
| -0.000459 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.34 | 0 | 12.34 | ... | ... | -0.002731 |
| -0.00046 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.59 | 0 | 12.59 | ... | ... | -0.002786 |
| -0.000462 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.84 | 0 | 12.84 | ... | ... | -0.00284 |
| -0.000463 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.09 | 0 | 13.09 | ... | ... | -0.002895 |
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.