Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001346 | ... | ... | 12.40 | 0 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.004649 |
| -0.00455 | ... | ... | 12.15 | 0 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.004663 |
| -0.004489 | ... | ... | 11.90 | 0 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.004672 |
| -0.004422 | ... | ... | 11.65 | 0 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.004677 |
| -0.00435 | ... | ... | 11.40 | 0 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.004678 |
| -0.004273 | ... | ... | 11.15 | 0 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.004676 |
| -0.004194 | ... | ... | 10.90 | 0 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.004672 |
| -0.004112 | ... | ... | 10.65 | 0 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.004666 |
| -0.004027 | ... | ... | 10.40 | 0 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.004659 |
| -0.003941 | ... | ... | 10.15 | 0 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00465 |
| -0.003853 | ... | ... | 9.90 | 0 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.004639 |
| -0.003764 | ... | ... | 9.65 | 0 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004627 |
| -0.003673 | ... | ... | 9.40 | 0 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.004614 |
| -0.003582 | ... | ... | 9.15 | 0 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004599 |
| -0.003489 | ... | ... | 8.90 | 0 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004584 |
| -0.003396 | ... | ... | 8.65 | 0 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004567 |
| -0.003302 | ... | ... | 8.40 | 0 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00455 |
| -0.003208 | ... | ... | 8.15 | 0 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004531 |
| -0.003113 | ... | ... | 7.90 | 0 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004511 |
| -0.003017 | ... | ... | 7.65 | 0 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004491 |
| -0.002921 | ... | ... | 7.40 | 0 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004469 |
| -0.002825 | ... | ... | 7.15 | 0 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004446 |
| -0.002728 | ... | ... | 6.90 | 0 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004422 |
| -0.002631 | ... | ... | 6.65 | 0 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004397 |
| -0.002534 | ... | ... | 6.40 | 0 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00437 |
| -0.002436 | ... | ... | 6.15 | 0 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004343 |
| -0.002338 | ... | ... | 5.90 | 0 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004314 |
| -0.00224 | ... | ... | 5.65 | 0 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004283 |
| -0.002142 | ... | ... | 5.40 | 0 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004251 |
| -0.002044 | ... | ... | 5.15 | 0 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004217 |
| -0.001945 | ... | ... | 4.90 | 0 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004182 |
| -0.001847 | ... | ... | 4.65 | 0 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004145 |
| -0.001748 | ... | ... | 4.40 | 0 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004105 |
| -0.001649 | ... | ... | 4.15 | 0 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004063 |
| -0.00155 | ... | ... | 3.90 | 0 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004018 |
| -0.001451 | ... | ... | 3.65 | 0 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.003971 |
| -0.001352 | ... | ... | 3.40 | 0 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00392 |
| -0.001253 | ... | ... | 3.15 | 0 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.003865 |
| -0.001154 | ... | ... | 2.90 | 0 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.003806 |
| -0.001055 | ... | ... | 2.65 | 0 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.003742 |
| -0.000955 | ... | ... | 2.40 | 0 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.003672 |
| -0.000856 | ... | ... | 2.15 | 0 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.003594 |
| -0.000756 | ... | ... | 1.90 | 0 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.003508 |
| -0.000657 | ... | ... | 1.65 | 0 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.003409 |
| -0.000557 | ... | ... | 1.40 | 0 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.003296 |
| -0.000458 | ... | ... | 1.15 | 0 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.003162 |
| -0.000358 | ... | ... | 0.90 | 0 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.002997 |
| -0.000259 | ... | ... | 0.65 | 0 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.002784 |
| -0.000159 | ... | ... | 0.40 | 0 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.002477 |
| -0.00006 | ... | ... | 0.15 | 0 | 0.15 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001908 |
| -0.001696 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.10 | 0 | 0.10 | ... | ... | -0.00004 |
| -0.002395 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0 | 0.35 | ... | ... | -0.000139 |
| -0.002732 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0 | 0.60 | ... | ... | -0.000239 |
| -0.002959 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0 | 0.85 | ... | ... | -0.000338 |
| -0.003132 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0 | 1.10 | ... | ... | -0.000438 |
| -0.003271 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0 | 1.35 | ... | ... | -0.000537 |
| -0.003388 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0 | 1.60 | ... | ... | -0.000637 |
| -0.003489 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0 | 1.85 | ... | ... | -0.000736 |
| -0.003578 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0 | 2.10 | ... | ... | -0.000836 |
| -0.003658 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0 | 2.35 | ... | ... | -0.000935 |
| -0.003729 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0 | 2.60 | ... | ... | -0.001035 |
| -0.003795 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0 | 2.85 | ... | ... | -0.001134 |
| -0.003855 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0 | 3.10 | ... | ... | -0.001234 |
| -0.003911 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0 | 3.35 | ... | ... | -0.001333 |
| -0.003963 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0 | 3.60 | ... | ... | -0.001432 |
| -0.004012 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0 | 3.85 | ... | ... | -0.001532 |
| -0.004057 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0 | 4.10 | ... | ... | -0.001631 |
| -0.004101 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0 | 4.35 | ... | ... | -0.00173 |
| -0.004141 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0 | 4.60 | ... | ... | -0.001829 |
| -0.00418 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0 | 4.85 | ... | ... | -0.001928 |
| -0.004217 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0 | 5.10 | ... | ... | -0.002027 |
| -0.004252 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0 | 5.35 | ... | ... | -0.002126 |
| -0.004285 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0 | 5.60 | ... | ... | -0.002226 |
| -0.004317 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0 | 5.85 | ... | ... | -0.002325 |
| -0.004348 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0 | 6.10 | ... | ... | -0.002424 |
| -0.004377 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0 | 6.35 | ... | ... | -0.002523 |
| -0.004406 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0 | 6.60 | ... | ... | -0.002622 |
| -0.004433 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0 | 6.85 | ... | ... | -0.002721 |
| -0.00446 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0 | 7.10 | ... | ... | -0.00282 |
| -0.004485 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0 | 7.35 | ... | ... | -0.002918 |
| -0.00451 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0 | 7.60 | ... | ... | -0.003017 |
| -0.004534 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0 | 7.85 | ... | ... | -0.003116 |
| -0.004557 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0 | 8.10 | ... | ... | -0.003215 |
| -0.004579 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0 | 8.35 | ... | ... | -0.003314 |
| -0.004601 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0 | 8.60 | ... | ... | -0.003412 |
| -0.004622 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0 | 8.85 | ... | ... | -0.003511 |
| -0.004643 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0 | 9.10 | ... | ... | -0.003609 |
| -0.004663 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0 | 9.35 | ... | ... | -0.003708 |
| -0.004682 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0 | 9.60 | ... | ... | -0.003806 |
| -0.004701 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0 | 9.85 | ... | ... | -0.003905 |
| -0.00472 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0 | 10.10 | ... | ... | -0.004003 |
| -0.004738 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0 | 10.35 | ... | ... | -0.004101 |
| -0.004756 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0 | 10.60 | ... | ... | -0.0042 |
| -0.004773 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0 | 10.85 | ... | ... | -0.004298 |
| -0.004789 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0 | 11.10 | ... | ... | -0.004396 |
| -0.004806 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0 | 11.35 | ... | ... | -0.004494 |
| -0.004822 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0 | 11.60 | ... | ... | -0.004593 |
| -0.004838 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0 | 11.85 | ... | ... | -0.004691 |
| -0.004853 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0 | 12.10 | ... | ... | -0.004789 |
| -0.004869 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0 | 12.35 | ... | ... | -0.004887 |
| -0.004883 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0 | 12.60 | ... | ... | -0.004985 |
| -0.004898 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0 | 12.85 | ... | ... | -0.005083 |
| -0.004912 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0 | 13.10 | ... | ... | -0.005181 |
| -0.004926 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0 | 13.35 | ... | ... | -0.005279 |
| -0.004939 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0 | 13.60 | ... | ... | -0.005377 |
| -0.004953 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0 | 13.85 | ... | ... | -0.005474 |
| -0.004966 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0 | 14.10 | ... | ... | -0.005572 |
| -0.004979 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0 | 14.35 | ... | ... | -0.00567 |
| -0.004991 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0 | 14.60 | ... | ... | -0.005767 |
| -0.005004 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0 | 14.85 | ... | ... | -0.005865 |
| -0.005016 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0 | 15.10 | ... | ... | -0.005963 |
| -0.005028 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0 | 15.35 | ... | ... | -0.00606 |
| -0.00504 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0 | 15.60 | ... | ... | -0.006158 |
| -0.005052 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0 | 15.85 | ... | ... | -0.006255 |
| -0.005063 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0 | 16.10 | ... | ... | -0.006353 |
| -0.005075 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0 | 16.35 | ... | ... | -0.00645 |
| -0.005086 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0 | 16.60 | ... | ... | -0.006547 |
| -0.005097 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0 | 16.85 | ... | ... | -0.006645 |
| -0.005107 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0 | 17.10 | ... | ... | -0.006742 |
| -0.005118 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0 | 17.35 | ... | ... | -0.006839 |
| -0.005128 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0 | 17.60 | ... | ... | -0.006936 |
| -0.005139 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0 | 17.85 | ... | ... | -0.007033 |
| -0.005149 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0 | 18.10 | ... | ... | -0.00713 |
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.