Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00336 | ... | ... | 13.74 | 0 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000696 |
| -0.003311 | ... | ... | 13.49 | 0 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000695 |
| -0.003261 | ... | ... | 13.24 | 0 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000694 |
| -0.00321 | ... | ... | 12.99 | 0 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000693 |
| -0.003157 | ... | ... | 12.74 | 0 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| -0.003104 | ... | ... | 12.49 | 0 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
| -0.003049 | ... | ... | 12.24 | 0 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000688 |
| -0.002994 | ... | ... | 11.99 | 0 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000686 |
| -0.002938 | ... | ... | 11.74 | 0 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000685 |
| -0.002881 | ... | ... | 11.49 | 0 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000683 |
| -0.002823 | ... | ... | 11.24 | 0 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000681 |
| -0.002765 | ... | ... | 10.99 | 0 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000679 |
| -0.002707 | ... | ... | 10.74 | 0 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000677 |
| -0.002648 | ... | ... | 10.49 | 0 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000675 |
| -0.002588 | ... | ... | 10.24 | 0 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000672 |
| -0.002529 | ... | ... | 9.99 | 0 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.002468 | ... | ... | 9.74 | 0 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000668 |
| -0.002408 | ... | ... | 9.49 | 0 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000665 |
| -0.002347 | ... | ... | 9.24 | 0 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000662 |
| -0.002286 | ... | ... | 8.99 | 0 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00066 |
| -0.002224 | ... | ... | 8.74 | 0 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| -0.002162 | ... | ... | 8.49 | 0 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000654 |
| -0.002101 | ... | ... | 8.24 | 0 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
| -0.002038 | ... | ... | 7.99 | 0 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000648 |
| -0.001976 | ... | ... | 7.74 | 0 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.001914 | ... | ... | 7.49 | 0 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000641 |
| -0.001851 | ... | ... | 7.24 | 0 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000638 |
| -0.001788 | ... | ... | 6.99 | 0 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000634 |
| -0.001725 | ... | ... | 6.74 | 0 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00063 |
| -0.001662 | ... | ... | 6.49 | 0 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000626 |
| -0.001599 | ... | ... | 6.24 | 0 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
| -0.001535 | ... | ... | 5.99 | 0 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
| -0.001472 | ... | ... | 5.74 | 0 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000614 |
| -0.001408 | ... | ... | 5.49 | 0 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000609 |
| -0.001345 | ... | ... | 5.24 | 0 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000604 |
| -0.001281 | ... | ... | 4.99 | 0 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000599 |
| -0.001217 | ... | ... | 4.74 | 0 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000594 |
| -0.001153 | ... | ... | 4.49 | 0 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000588 |
| -0.001089 | ... | ... | 4.24 | 0 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000582 |
| -0.001025 | ... | ... | 3.99 | 0 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000576 |
| -0.000961 | ... | ... | 3.74 | 0 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000569 |
| -0.000897 | ... | ... | 3.49 | 0 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000562 |
| -0.000833 | ... | ... | 3.24 | 0 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000555 |
| -0.000769 | ... | ... | 2.99 | 0 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000546 |
| -0.000705 | ... | ... | 2.74 | 0 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000537 |
| -0.000641 | ... | ... | 2.49 | 0 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000528 |
| -0.000576 | ... | ... | 2.24 | 0 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000517 |
| -0.000512 | ... | ... | 1.99 | 0 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000505 |
| -0.000448 | ... | ... | 1.74 | 0 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000492 |
| -0.000383 | ... | ... | 1.49 | 0 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000476 |
| -0.000319 | ... | ... | 1.24 | 0 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000458 |
| -0.000255 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000436 |
| -0.000757 | ... | ... | 0.75 | 0 | 0.75 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| -0.001369 | ... | ... | 0.52 | 0 | 0.52 | 1850 | 0.03 | 0 | 0.03 | ... | ... | -0.001363 |
| -0.00212 | ... | ... | 0.33 | -0.01 | 0.32 | 1875 | 0.08 | -0.01 | 0.09 | ... | ... | -0.00213 |
| -0.00262 | ... | ... | 0.18 | 0 | 0.18 | 1900 | 0.19 | 0 | 0.19 | ... | ... | -0.00262 |
| -0.002549 | ... | ... | 0.10 | 0 | 0.10 | 1925 | 0.36 | 0 | 0.36 | ... | ... | -0.002538 |
| -0.001963 | ... | ... | 0.05 | 0 | 0.05 | 1950 | 0.56 | 0 | 0.56 | ... | ... | -0.001959 |
| -0.001161 | ... | ... | 0.02 | 0 | 0.02 | 1975 | 0.78 | 0 | 0.78 | ... | ... | -0.0012 |
| -0.000748 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.02 | 0 | 1.02 | ... | ... | -0.000852 |
| -0.00046 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.26 | 0 | 1.26 | ... | ... | -0.000324 |
| -0.000477 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | 0 | 1.51 | ... | ... | -0.000389 |
| -0.000493 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | 0 | 1.76 | ... | ... | -0.000453 |
| -0.000506 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | 0 | 2.01 | ... | ... | -0.000517 |
| -0.000518 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | 0 | 2.26 | ... | ... | -0.000582 |
| -0.000528 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.000646 |
| -0.000538 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | 0 | 2.76 | ... | ... | -0.00071 |
| -0.000547 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | 0 | 3.01 | ... | ... | -0.000774 |
| -0.000555 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | 0 | 3.26 | ... | ... | -0.000839 |
| -0.000563 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | 0 | 3.51 | ... | ... | -0.000903 |
| -0.00057 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | 0 | 3.76 | ... | ... | -0.000967 |
| -0.000577 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | 0 | 4.01 | ... | ... | -0.001031 |
| -0.000583 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | 0 | 4.26 | ... | ... | -0.001095 |
| -0.000589 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | 0 | 4.51 | ... | ... | -0.001159 |
| -0.000595 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | 0 | 4.76 | ... | ... | -0.001223 |
| -0.0006 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | 0 | 5.01 | ... | ... | -0.001288 |
| -0.000605 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | 0 | 5.26 | ... | ... | -0.001352 |
| -0.00061 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | 0 | 5.51 | ... | ... | -0.001416 |
| -0.000615 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | 0 | 5.76 | ... | ... | -0.00148 |
| -0.000619 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | 0 | 6.01 | ... | ... | -0.001544 |
| -0.000623 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | 0 | 6.26 | ... | ... | -0.001608 |
| -0.000628 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | 0 | 6.51 | ... | ... | -0.001671 |
| -0.000632 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | 0 | 6.76 | ... | ... | -0.001735 |
| -0.000635 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.001799 |
| -0.000639 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.001863 |
| -0.000643 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | 0 | 7.51 | ... | ... | -0.001927 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | 0 | 7.76 | ... | ... | -0.001991 |
| -0.00065 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | 0 | 8.01 | ... | ... | -0.002054 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | 0 | 8.26 | ... | ... | -0.002118 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | 0 | 8.51 | ... | ... | -0.002182 |
| -0.000659 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | 0 | 8.76 | ... | ... | -0.002245 |
| -0.000662 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | 0 | 9.01 | ... | ... | -0.002309 |
| -0.000665 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | 0 | 9.26 | ... | ... | -0.002372 |
| -0.000668 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | 0 | 9.51 | ... | ... | -0.002436 |
| -0.000671 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | 0 | 9.76 | ... | ... | -0.002499 |
| -0.000673 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | 0 | 10.01 | ... | ... | -0.002563 |
| -0.000676 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | 0 | 10.26 | ... | ... | -0.002626 |
| -0.000678 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | 0 | 10.51 | ... | ... | -0.00269 |
| -0.000681 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | 0 | 10.76 | ... | ... | -0.002753 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | 0 | 11.01 | ... | ... | -0.002816 |
| -0.000686 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | 0 | 11.26 | ... | ... | -0.00288 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | 0 | 11.51 | ... | ... | -0.002943 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | 0 | 11.76 | ... | ... | -0.003006 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | 0 | 12.01 | ... | ... | -0.003069 |
| -0.000695 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | 0 | 12.26 | ... | ... | -0.003132 |
| -0.000697 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | 0 | 12.51 | ... | ... | -0.003196 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | 0 | 12.76 | ... | ... | -0.003259 |
| -0.000701 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | 0 | 13.01 | ... | ... | -0.003322 |
| -0.000703 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | 0 | 13.26 | ... | ... | -0.003385 |
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.