Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001269 | ... | ... | 12.55 | 0 | 12.55 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000002 |
| 0.001244 | ... | ... | 12.30 | 0 | 12.30 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000013 |
| 0.001219 | ... | ... | 12.05 | 0 | 12.05 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| 0.001194 | ... | ... | 11.80 | 0 | 11.80 | 175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001168 | ... | ... | 11.55 | 0 | 11.55 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001143 | ... | ... | 11.30 | 0 | 11.30 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001118 | ... | ... | 11.05 | 0 | 11.05 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001092 | ... | ... | 10.80 | 0 | 10.80 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001067 | ... | ... | 10.55 | 0 | 10.55 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001042 | ... | ... | 10.30 | 0 | 10.30 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001017 | ... | ... | 10.05 | 0 | 10.05 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000991 | ... | ... | 9.80 | 0 | 9.80 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000966 | ... | ... | 9.55 | 0 | 9.55 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.000941 | ... | ... | 9.30 | 0 | 9.30 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004503 | ... | ... | 9.05 | 0 | 9.05 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004384 | ... | ... | 8.80 | 0 | 8.80 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004264 | ... | ... | 8.55 | 0 | 8.55 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004144 | ... | ... | 8.30 | 0 | 8.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.004023 | ... | ... | 8.05 | 0 | 8.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.02259 |
| -0.003901 | ... | ... | 7.80 | 0 | 7.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.022493 |
| -0.003779 | ... | ... | 7.55 | 0 | 7.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.022391 |
| -0.003656 | ... | ... | 7.30 | 0 | 7.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.022282 |
| -0.003533 | ... | ... | 7.05 | 0 | 7.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.022167 |
| -0.00341 | ... | ... | 6.80 | 0 | 6.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.022047 |
| -0.003286 | ... | ... | 6.55 | 0 | 6.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.021921 |
| -0.003162 | ... | ... | 6.30 | 0 | 6.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.021788 |
| -0.003038 | ... | ... | 6.05 | 0 | 6.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.021648 |
| -0.002914 | ... | ... | 5.80 | 0 | 5.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.021501 |
| -0.002789 | ... | ... | 5.55 | 0 | 5.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.021347 |
| -0.002665 | ... | ... | 5.30 | 0 | 5.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.021185 |
| -0.00254 | ... | ... | 5.05 | 0 | 5.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.021014 |
| -0.002414 | ... | ... | 4.80 | 0 | 4.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.020834 |
| -0.002289 | ... | ... | 4.55 | 0 | 4.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.020644 |
| -0.002164 | ... | ... | 4.30 | 0 | 4.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.020441 |
| -0.002038 | ... | ... | 4.05 | 0 | 4.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.020228 |
| -0.001913 | ... | ... | 3.80 | 0 | 3.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.019999 |
| -0.001788 | ... | ... | 3.55 | 0 | 3.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.019757 |
| -0.001662 | ... | ... | 3.30 | 0 | 3.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.019494 |
| -0.001537 | ... | ... | 3.05 | 0 | 3.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.019214 |
| -0.001411 | ... | ... | 2.80 | 0 | 2.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.018909 |
| -0.001285 | ... | ... | 2.55 | 0 | 2.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.018577 |
| -0.001159 | ... | ... | 2.30 | 0 | 2.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.018213 |
| -0.001033 | ... | ... | 2.05 | 0 | 2.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.017808 |
| -0.000907 | ... | ... | 1.80 | 0 | 1.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.017352 |
| -0.000781 | ... | ... | 1.55 | 0 | 1.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.016833 |
| -0.000655 | ... | ... | 1.30 | 0 | 1.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.01623 |
| -0.000529 | ... | ... | 1.05 | 0 | 1.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.015505 |
| -0.000403 | ... | ... | 0.80 | 0 | 0.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.014601 |
| -0.000277 | ... | ... | 0.55 | 0 | 0.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.013387 |
| -0.000151 | ... | ... | 0.30 | 0 | 0.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.011517 |
| -0.000025 | ... | ... | 0.05 | 0 | 0.05 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.006856 |
| -0.010339 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.20 | 0 | 0.20 | ... | ... | -0.000101 |
| -0.012754 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.45 | 0 | 0.45 | ... | ... | -0.000226 |
| -0.014164 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.70 | 0 | 0.70 | ... | ... | -0.000352 |
| -0.015171 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.95 | 0 | 0.95 | ... | ... | -0.000478 |
| -0.015957 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.20 | 0 | 1.20 | ... | ... | -0.000604 |
| -0.016605 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.45 | 0 | 1.45 | ... | ... | -0.00073 |
| -0.017155 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.70 | 0 | 1.70 | ... | ... | -0.000857 |
| -0.017634 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.95 | 0 | 1.95 | ... | ... | -0.000983 |
| -0.018058 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.20 | 0 | 2.20 | ... | ... | -0.001109 |
| -0.018439 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.45 | 0 | 2.45 | ... | ... | -0.001235 |
| -0.018786 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.70 | 0 | 2.70 | ... | ... | -0.001361 |
| -0.019101 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.95 | 0 | 2.95 | ... | ... | -0.001487 |
| -0.019394 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.20 | 0 | 3.20 | ... | ... | -0.001613 |
| -0.019664 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.45 | 0 | 3.45 | ... | ... | -0.001739 |
| -0.019918 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.70 | 0 | 3.70 | ... | ... | -0.001865 |
| -0.020154 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.95 | 0 | 3.95 | ... | ... | -0.00199 |
| -0.020377 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.20 | 0 | 4.20 | ... | ... | -0.002116 |
| -0.020587 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.45 | 0 | 4.45 | ... | ... | -0.002242 |
| -0.020786 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.70 | 0 | 4.70 | ... | ... | -0.002367 |
| -0.020976 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.95 | 0 | 4.95 | ... | ... | -0.002492 |
| -0.021156 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.20 | 0 | 5.20 | ... | ... | -0.002618 |
| -0.021327 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.45 | 0 | 5.45 | ... | ... | -0.002743 |
| -0.021491 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.70 | 0 | 5.70 | ... | ... | -0.002869 |
| -0.021649 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.95 | 0 | 5.95 | ... | ... | -0.002994 |
| -0.0218 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.20 | 0 | 6.20 | ... | ... | -0.00312 |
| -0.021946 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.45 | 0 | 6.45 | ... | ... | -0.003245 |
| -0.022086 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.70 | 0 | 6.70 | ... | ... | -0.003371 |
| -0.02222 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.95 | 0 | 6.95 | ... | ... | -0.003496 |
| -0.022349 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.20 | 0 | 7.20 | ... | ... | -0.003622 |
| -0.022476 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.45 | 0 | 7.45 | ... | ... | -0.003747 |
| -0.022598 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.70 | 0 | 7.70 | ... | ... | -0.003873 |
| -0.022716 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.95 | 0 | 7.95 | ... | ... | -0.003998 |
| -0.022829 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.20 | 0 | 8.20 | ... | ... | -0.004123 |
| -0.022939 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.45 | 0 | 8.45 | ... | ... | -0.004249 |
| -0.023047 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.70 | 0 | 8.70 | ... | ... | -0.004374 |
| -0.023152 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.95 | 0 | 8.95 | ... | ... | -0.004499 |
| -0.023254 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.20 | 0 | 9.20 | ... | ... | -0.004624 |
| -0.023352 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.45 | 0 | 9.45 | ... | ... | -0.00475 |
| -0.023448 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.70 | 0 | 9.70 | ... | ... | -0.004875 |
| -0.023542 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.95 | 0 | 9.95 | ... | ... | -0.005 |
| -0.023634 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.20 | 0 | 10.20 | ... | ... | -0.005125 |
| -0.023724 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.45 | 0 | 10.45 | ... | ... | -0.00525 |
| -0.023811 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.70 | 0 | 10.70 | ... | ... | -0.005375 |
| -0.023895 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.95 | 0 | 10.95 | ... | ... | -0.005499 |
| -0.023977 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.20 | 0 | 11.20 | ... | ... | -0.005624 |
| -0.024058 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.45 | 0 | 11.45 | ... | ... | -0.005748 |
| -0.024138 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.70 | 0 | 11.70 | ... | ... | -0.005873 |
| -0.024217 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.95 | 0 | 11.95 | ... | ... | -0.005998 |
| -0.024294 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.20 | 0 | 12.20 | ... | ... | -0.006122 |
| -0.024368 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.45 | 0 | 12.45 | ... | ... | -0.006247 |
| -0.024441 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.70 | 0 | 12.70 | ... | ... | -0.006371 |
| -0.024512 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.95 | 0 | 12.95 | ... | ... | -0.006496 |
| -0.024582 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.20 | 0 | 13.20 | ... | ... | -0.006621 |
| -0.024652 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.45 | 0 | 13.45 | ... | ... | -0.006745 |
| -0.02472 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.70 | 0 | 13.70 | ... | ... | -0.006869 |
| -0.024786 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.95 | 0 | 13.95 | ... | ... | -0.006994 |
| -0.024851 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.20 | 0 | 14.20 | ... | ... | -0.007118 |
| -0.024914 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.45 | 0 | 14.45 | ... | ... | -0.007243 |
| -0.024977 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.70 | 0 | 14.70 | ... | ... | -0.007367 |
| -0.025038 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.95 | 0 | 14.95 | ... | ... | -0.007491 |
| -0.025099 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.20 | 0 | 15.20 | ... | ... | -0.007615 |
| -0.025159 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.45 | 0 | 15.45 | ... | ... | -0.00774 |
| -0.025218 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.70 | 0 | 15.70 | ... | ... | -0.007864 |
| -0.025277 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.95 | 0 | 15.95 | ... | ... | -0.007988 |
| -0.025334 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 16.20 | 0 | 16.20 | ... | ... | -0.008112 |
| -0.02539 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.45 | 0 | 16.45 | ... | ... | -0.008236 |
| -0.025444 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.70 | 0 | 16.70 | ... | ... | -0.00836 |
| -0.025498 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.95 | 0 | 16.95 | ... | ... | -0.008484 |
| -0.025551 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 17.20 | 0 | 17.20 | ... | ... | -0.008608 |
| -0.025604 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.45 | 0 | 17.45 | ... | ... | -0.008732 |
| -0.025656 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.70 | 0 | 17.70 | ... | ... | -0.008855 |
| -0.025707 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.95 | 0 | 17.95 | ... | ... | -0.008979 |
| -0.025758 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 18.20 | 0 | 18.20 | ... | ... | -0.009103 |
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.