Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003791 | ... | ... | 12.59 | 0 | 12.59 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001599 |
| -0.003729 | ... | ... | 12.34 | 0 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001597 |
| -0.003665 | ... | ... | 12.09 | 0 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.003599 | ... | ... | 11.84 | 0 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001591 |
| -0.003532 | ... | ... | 11.59 | 0 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001588 |
| -0.003464 | ... | ... | 11.34 | 0 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001584 |
| -0.003395 | ... | ... | 11.09 | 0 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00158 |
| -0.003325 | ... | ... | 10.84 | 0 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
| -0.003254 | ... | ... | 10.59 | 0 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001572 |
| -0.003183 | ... | ... | 10.34 | 0 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001567 |
| -0.003111 | ... | ... | 10.09 | 0 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001562 |
| -0.003038 | ... | ... | 9.84 | 0 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001557 |
| -0.002965 | ... | ... | 9.59 | 0 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001551 |
| -0.002891 | ... | ... | 9.34 | 0 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001546 |
| -0.002817 | ... | ... | 9.09 | 0 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00154 |
| -0.002742 | ... | ... | 8.84 | 0 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001534 |
| -0.002667 | ... | ... | 8.59 | 0 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
| -0.002592 | ... | ... | 8.34 | 0 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001521 |
| -0.002517 | ... | ... | 8.09 | 0 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001514 |
| -0.002441 | ... | ... | 7.84 | 0 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001506 |
| -0.002365 | ... | ... | 7.59 | 0 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001499 |
| -0.002288 | ... | ... | 7.34 | 0 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001491 |
| -0.002212 | ... | ... | 7.09 | 0 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.002135 | ... | ... | 6.84 | 0 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.002058 | ... | ... | 6.59 | 0 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
| -0.001981 | ... | ... | 6.34 | 0 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001456 |
| -0.001904 | ... | ... | 6.09 | 0 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001447 |
| -0.001826 | ... | ... | 5.84 | 0 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
| -0.001749 | ... | ... | 5.59 | 0 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001426 |
| -0.001671 | ... | ... | 5.34 | 0 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001415 |
| -0.001594 | ... | ... | 5.09 | 0 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| -0.001516 | ... | ... | 4.84 | 0 | 4.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001392 |
| -0.001438 | ... | ... | 4.59 | 0 | 4.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
| -0.00136 | ... | ... | 4.34 | 0 | 4.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001365 |
| -0.001282 | ... | ... | 4.09 | 0 | 4.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001351 |
| -0.001204 | ... | ... | 3.84 | 0 | 3.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.001126 | ... | ... | 3.59 | 0 | 3.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| -0.001048 | ... | ... | 3.34 | 0 | 3.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001302 |
| -0.000969 | ... | ... | 3.09 | 0 | 3.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001284 |
| -0.000891 | ... | ... | 2.84 | 0 | 2.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001264 |
| -0.000813 | ... | ... | 2.59 | 0 | 2.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001242 |
| -0.000734 | ... | ... | 2.34 | 0 | 2.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.000656 | ... | ... | 2.09 | 0 | 2.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| -0.000578 | ... | ... | 1.84 | 0 | 1.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| -0.000499 | ... | ... | 1.59 | 0 | 1.59 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.000421 | ... | ... | 1.34 | 0 | 1.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
| -0.000342 | ... | ... | 1.09 | 0 | 1.09 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| -0.000264 | ... | ... | 0.84 | 0 | 0.84 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| -0.000185 | ... | ... | 0.59 | 0 | 0.59 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.001332 | ... | ... | 0.36 | -0.01 | 0.35 | 1650 | 0.01 | -0.01 | 0.02 | ... | ... | -0.001316 |
| -0.002284 | ... | ... | 0.14 | -0.01 | 0.13 | 1675 | 0.04 | -0.01 | 0.05 | ... | ... | -0.002288 |
| -0.001701 | ... | ... | 0.02 | 0 | 0.02 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.001698 |
| -0.00083 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.41 | 0 | 0.41 | ... | ... | -0.000129 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.66 | 0 | 0.66 | ... | ... | -0.000207 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.91 | 0 | 0.91 | ... | ... | -0.000286 |
| -0.001055 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.16 | 0 | 1.16 | ... | ... | -0.000364 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.000443 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.66 | 0 | 1.66 | ... | ... | -0.000521 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.91 | 0 | 1.91 | ... | ... | -0.0006 |
| -0.001199 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.000678 |
| -0.001225 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.000756 |
| -0.001248 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.66 | 0 | 2.66 | ... | ... | -0.000835 |
| -0.00127 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.000913 |
| -0.001289 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.16 | 0 | 3.16 | ... | ... | -0.000991 |
| -0.001308 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.41 | 0 | 3.41 | ... | ... | -0.00107 |
| -0.001325 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.66 | 0 | 3.66 | ... | ... | -0.001148 |
| -0.001341 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.91 | 0 | 3.91 | ... | ... | -0.001226 |
| -0.001356 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.16 | 0 | 4.16 | ... | ... | -0.001305 |
| -0.00137 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.001383 |
| -0.001383 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.66 | 0 | 4.66 | ... | ... | -0.001461 |
| -0.001396 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.91 | 0 | 4.91 | ... | ... | -0.001539 |
| -0.001408 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.16 | 0 | 5.16 | ... | ... | -0.001618 |
| -0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.41 | 0 | 5.41 | ... | ... | -0.001696 |
| -0.001431 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.66 | 0 | 5.66 | ... | ... | -0.001774 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.91 | 0 | 5.91 | ... | ... | -0.001852 |
| -0.001452 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.16 | 0 | 6.16 | ... | ... | -0.00193 |
| -0.001461 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.41 | 0 | 6.41 | ... | ... | -0.002008 |
| -0.001471 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.66 | 0 | 6.66 | ... | ... | -0.002086 |
| -0.00148 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.91 | 0 | 6.91 | ... | ... | -0.002164 |
| -0.001489 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.16 | 0 | 7.16 | ... | ... | -0.002242 |
| -0.001497 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.41 | 0 | 7.41 | ... | ... | -0.00232 |
| -0.001505 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0 | 7.66 | ... | ... | -0.002398 |
| -0.001513 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0 | 7.91 | ... | ... | -0.002475 |
| -0.001521 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0 | 8.16 | ... | ... | -0.002553 |
| -0.001529 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0 | 8.41 | ... | ... | -0.002631 |
| -0.001536 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0 | 8.66 | ... | ... | -0.002709 |
| -0.001543 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0 | 8.91 | ... | ... | -0.002787 |
| -0.00155 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.16 | 0 | 9.16 | ... | ... | -0.002864 |
| -0.001556 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0 | 9.41 | ... | ... | -0.002942 |
| -0.001563 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.66 | 0 | 9.66 | ... | ... | -0.003019 |
| -0.001569 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.91 | 0 | 9.91 | ... | ... | -0.003097 |
| -0.001575 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.16 | 0 | 10.16 | ... | ... | -0.003175 |
| -0.001581 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.41 | 0 | 10.41 | ... | ... | -0.003252 |
| -0.001587 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.66 | 0 | 10.66 | ... | ... | -0.00333 |
| -0.001593 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.91 | 0 | 10.91 | ... | ... | -0.003407 |
| -0.001599 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.16 | 0 | 11.16 | ... | ... | -0.003484 |
| -0.001604 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.41 | 0 | 11.41 | ... | ... | -0.003562 |
| -0.00161 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.66 | 0 | 11.66 | ... | ... | -0.003639 |
| -0.001615 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.91 | 0 | 11.91 | ... | ... | -0.003716 |
| -0.00162 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.16 | 0 | 12.16 | ... | ... | -0.003794 |
| -0.001625 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.41 | 0 | 12.41 | ... | ... | -0.003871 |
| -0.00163 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.66 | 0 | 12.66 | ... | ... | -0.003948 |
| -0.001635 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.91 | 0 | 12.91 | ... | ... | -0.004025 |
| -0.00164 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.16 | 0 | 13.16 | ... | ... | -0.004102 |
| -0.001644 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.41 | 0 | 13.41 | ... | ... | -0.004179 |
| -0.001649 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.66 | 0 | 13.66 | ... | ... | -0.004256 |
| -0.001653 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.91 | 0 | 13.91 | ... | ... | -0.004333 |
| -0.001658 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.16 | 0 | 14.16 | ... | ... | -0.00441 |
| -0.001662 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.41 | 0 | 14.41 | ... | ... | -0.004487 |
| -0.001666 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.66 | 0 | 14.66 | ... | ... | -0.004564 |
| -0.001671 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.91 | 0 | 14.91 | ... | ... | -0.004641 |
| -0.001675 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.16 | 0 | 15.16 | ... | ... | -0.004717 |
| -0.001679 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.41 | 0 | 15.41 | ... | ... | -0.004794 |
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.