Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003642 | ... | ... | ... | ... | 12.59 | 425 | 0.01 | ... | ... | ... | ... | -0.001411 |
| -0.003583 | ... | ... | 12.34 | 0 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001409 |
| -0.003521 | ... | ... | 12.09 | 0 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001406 |
| -0.003459 | ... | ... | 11.84 | 0 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001404 |
| -0.003395 | ... | ... | 11.59 | 0 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001401 |
| -0.00333 | ... | ... | 11.34 | 0 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001398 |
| -0.003264 | ... | ... | 11.09 | 0 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001394 |
| -0.003197 | ... | ... | 10.84 | 0 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001391 |
| -0.003129 | ... | ... | 10.59 | 0 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
| -0.003061 | ... | ... | 10.34 | 0 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001383 |
| -0.002991 | ... | ... | 10.09 | 0 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001378 |
| -0.002922 | ... | ... | 9.84 | 0 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001374 |
| -0.002851 | ... | ... | 9.59 | 0 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001369 |
| -0.002781 | ... | ... | 9.34 | 0 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
| -0.002709 | ... | ... | 9.09 | 0 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
| -0.002638 | ... | ... | 8.84 | 0 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001353 |
| -0.002566 | ... | ... | 8.59 | 0 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001348 |
| -0.002494 | ... | ... | 8.34 | 0 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001342 |
| -0.002421 | ... | ... | 8.09 | 0 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.002348 | ... | ... | 7.84 | 0 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001329 |
| -0.002275 | ... | ... | 7.59 | 0 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| -0.002201 | ... | ... | 7.34 | 0 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| -0.002128 | ... | ... | 7.09 | 0 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001308 |
| -0.002054 | ... | ... | 6.84 | 0 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001301 |
| -0.00198 | ... | ... | 6.59 | 0 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001293 |
| -0.001906 | ... | ... | 6.34 | 0 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001285 |
| -0.001832 | ... | ... | 6.09 | 0 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001276 |
| -0.001757 | ... | ... | 5.84 | 0 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001268 |
| -0.001683 | ... | ... | 5.59 | 0 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001258 |
| -0.001608 | ... | ... | 5.34 | 0 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001249 |
| -0.001533 | ... | ... | 5.09 | 0 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| -0.001459 | ... | ... | 4.84 | 0 | 4.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001228 |
| -0.001384 | ... | ... | 4.59 | 0 | 4.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.001309 | ... | ... | 4.34 | 0 | 4.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.001234 | ... | ... | 4.09 | 0 | 4.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001192 |
| -0.001159 | ... | ... | 3.84 | 0 | 3.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001178 |
| -0.001083 | ... | ... | 3.59 | 0 | 3.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| -0.001008 | ... | ... | 3.34 | 0 | 3.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.000933 | ... | ... | 3.09 | 0 | 3.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.000857 | ... | ... | 2.84 | 0 | 2.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.000782 | ... | ... | 2.59 | 0 | 2.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.000707 | ... | ... | 2.34 | 0 | 2.34 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.000631 | ... | ... | 2.09 | 0 | 2.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| -0.000556 | ... | ... | 1.84 | 0 | 1.84 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| -0.00048 | ... | ... | 1.59 | 0 | 1.59 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000995 |
| -0.000405 | ... | ... | 1.34 | 0 | 1.34 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.000329 | ... | ... | 1.09 | 0 | 1.09 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.000254 | ... | ... | 0.84 | 0 | 0.84 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.000178 | ... | ... | 0.59 | 0 | 0.59 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.0008 |
| -0.001902 | ... | ... | 0.36 | 0 | 0.36 | 1650 | 0.02 | 0 | 0.02 | ... | ... | -0.001898 |
| -0.002363 | ... | ... | 0.14 | 0 | 0.14 | 1675 | 0.05 | 0 | 0.05 | ... | ... | -0.002367 |
| -0.0015 | ... | ... | 0.02 | 0 | 0.02 | 1700 | 0.18 | 0 | 0.18 | ... | ... | -0.001498 |
| -0.000732 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.41 | 0 | 0.41 | ... | ... | -0.000124 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.66 | 0 | 0.66 | ... | ... | -0.000199 |
| -0.000883 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.91 | 0 | 0.91 | ... | ... | -0.000275 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.16 | 0 | 1.16 | ... | ... | -0.00035 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.41 | 0 | 1.41 | ... | ... | -0.000426 |
| -0.001003 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.66 | 0 | 1.66 | ... | ... | -0.000501 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.91 | 0 | 1.91 | ... | ... | -0.000577 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.16 | 0 | 2.16 | ... | ... | -0.000652 |
| -0.001081 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.41 | 0 | 2.41 | ... | ... | -0.000728 |
| -0.001101 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.66 | 0 | 2.66 | ... | ... | -0.000803 |
| -0.00112 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.91 | 0 | 2.91 | ... | ... | -0.000879 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.16 | 0 | 3.16 | ... | ... | -0.000954 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.41 | 0 | 3.41 | ... | ... | -0.00103 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.66 | 0 | 3.66 | ... | ... | -0.001105 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.91 | 0 | 3.91 | ... | ... | -0.00118 |
| -0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.16 | 0 | 4.16 | ... | ... | -0.001256 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.41 | 0 | 4.41 | ... | ... | -0.001331 |
| -0.00122 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.66 | 0 | 4.66 | ... | ... | -0.001406 |
| -0.001232 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.91 | 0 | 4.91 | ... | ... | -0.001481 |
| -0.001242 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.16 | 0 | 5.16 | ... | ... | -0.001557 |
| -0.001253 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.41 | 0 | 5.41 | ... | ... | -0.001632 |
| -0.001262 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.66 | 0 | 5.66 | ... | ... | -0.001707 |
| -0.001272 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.91 | 0 | 5.91 | ... | ... | -0.001782 |
| -0.001281 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.16 | 0 | 6.16 | ... | ... | -0.001857 |
| -0.001289 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.41 | 0 | 6.41 | ... | ... | -0.001932 |
| -0.001298 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.66 | 0 | 6.66 | ... | ... | -0.002007 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.91 | 0 | 6.91 | ... | ... | -0.002082 |
| -0.001314 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.16 | 0 | 7.16 | ... | ... | -0.002157 |
| -0.001321 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.41 | 0 | 7.41 | ... | ... | -0.002232 |
| -0.001328 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0 | 7.66 | ... | ... | -0.002307 |
| -0.001335 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0 | 7.91 | ... | ... | -0.002382 |
| -0.001342 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0 | 8.16 | ... | ... | -0.002457 |
| -0.001349 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0 | 8.41 | ... | ... | -0.002532 |
| -0.001355 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0 | 8.66 | ... | ... | -0.002606 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0 | 8.91 | ... | ... | -0.002681 |
| -0.001367 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.16 | 0 | 9.16 | ... | ... | -0.002756 |
| -0.001373 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0 | 9.41 | ... | ... | -0.002831 |
| -0.001379 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.66 | 0 | 9.66 | ... | ... | -0.002905 |
| -0.001384 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.91 | 0 | 9.91 | ... | ... | -0.00298 |
| -0.00139 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.16 | 0 | 10.16 | ... | ... | -0.003055 |
| -0.001395 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.41 | 0 | 10.41 | ... | ... | -0.003129 |
| -0.0014 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.66 | 0 | 10.66 | ... | ... | -0.003204 |
| -0.001406 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.91 | 0 | 10.91 | ... | ... | -0.003278 |
| -0.001411 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.16 | 0 | 11.16 | ... | ... | -0.003352 |
| -0.001415 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.41 | 0 | 11.41 | ... | ... | -0.003427 |
| -0.00142 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.66 | 0 | 11.66 | ... | ... | -0.003501 |
| -0.001425 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.91 | 0 | 11.91 | ... | ... | -0.003575 |
| -0.001429 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.16 | 0 | 12.16 | ... | ... | -0.00365 |
| -0.001434 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.41 | 0 | 12.41 | ... | ... | -0.003724 |
| -0.001438 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.66 | 0 | 12.66 | ... | ... | -0.003798 |
| -0.001442 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.91 | 0 | 12.91 | ... | ... | -0.003872 |
| -0.001447 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.16 | 0 | 13.16 | ... | ... | -0.003947 |
| -0.001451 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.41 | 0 | 13.41 | ... | ... | -0.004021 |
| -0.001455 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.66 | 0 | 13.66 | ... | ... | -0.004095 |
| -0.001459 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.91 | 0 | 13.91 | ... | ... | -0.004169 |
| -0.001463 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.16 | 0 | 14.16 | ... | ... | -0.004243 |
| -0.001466 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.41 | 0 | 14.41 | ... | ... | -0.004317 |
| -0.00147 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.66 | 0 | 14.66 | ... | ... | -0.00439 |
| -0.001474 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.91 | 0 | 14.91 | ... | ... | -0.004464 |
| -0.001478 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.16 | 0 | 15.16 | ... | ... | -0.004538 |
| -0.001481 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.41 | 0 | 15.41 | ... | ... | -0.004612 |
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.