Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003907 | ... | ... | 12.51 | 0 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001843 |
| -0.003841 | ... | ... | 12.26 | 0 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001841 |
| -0.003774 | ... | ... | 12.01 | 0 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001838 |
| -0.003706 | ... | ... | 11.76 | 0 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001834 |
| -0.003636 | ... | ... | 11.51 | 0 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00183 |
| -0.003565 | ... | ... | 11.26 | 0 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| -0.003493 | ... | ... | 11.01 | 0 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001822 |
| -0.00342 | ... | ... | 10.76 | 0 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001817 |
| -0.003346 | ... | ... | 10.51 | 0 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001812 |
| -0.003272 | ... | ... | 10.26 | 0 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001806 |
| -0.003197 | ... | ... | 10.01 | 0 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.0018 |
| -0.003121 | ... | ... | 9.76 | 0 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001794 |
| -0.003045 | ... | ... | 9.51 | 0 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001788 |
| -0.002969 | ... | ... | 9.26 | 0 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.002891 | ... | ... | 9.01 | 0 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001775 |
| -0.002814 | ... | ... | 8.76 | 0 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001767 |
| -0.002736 | ... | ... | 8.51 | 0 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00176 |
| -0.002658 | ... | ... | 8.26 | 0 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001752 |
| -0.00258 | ... | ... | 8.01 | 0 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001744 |
| -0.002501 | ... | ... | 7.76 | 0 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001736 |
| -0.002422 | ... | ... | 7.51 | 0 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001727 |
| -0.002343 | ... | ... | 7.26 | 0 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001718 |
| -0.002264 | ... | ... | 7.01 | 0 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001708 |
| -0.002184 | ... | ... | 6.76 | 0 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001698 |
| -0.002105 | ... | ... | 6.51 | 0 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001688 |
| -0.002025 | ... | ... | 6.26 | 0 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001677 |
| -0.001945 | ... | ... | 6.01 | 0 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001666 |
| -0.001865 | ... | ... | 5.76 | 0 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| -0.001784 | ... | ... | 5.51 | 0 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| -0.001704 | ... | ... | 5.26 | 0 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| -0.001624 | ... | ... | 5.01 | 0 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001615 |
| -0.001543 | ... | ... | 4.76 | 0 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| -0.001462 | ... | ... | 4.51 | 0 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001586 |
| -0.001382 | ... | ... | 4.26 | 0 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00157 |
| -0.001301 | ... | ... | 4.01 | 0 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001553 |
| -0.00122 | ... | ... | 3.76 | 0 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001536 |
| -0.001139 | ... | ... | 3.51 | 0 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.001058 | ... | ... | 3.26 | 0 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001496 |
| -0.000977 | ... | ... | 3.01 | 0 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001474 |
| -0.000896 | ... | ... | 2.76 | 0 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| -0.000815 | ... | ... | 2.51 | 0 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
| -0.000734 | ... | ... | 2.26 | 0 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001396 |
| -0.000653 | ... | ... | 2.01 | 0 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001364 |
| -0.000572 | ... | ... | 1.76 | 0 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001328 |
| -0.000491 | ... | ... | 1.51 | 0 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| -0.000409 | ... | ... | 1.26 | 0 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001239 |
| -0.000328 | ... | ... | 1.01 | 0 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| -0.000247 | ... | ... | 0.76 | 0 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.000166 | ... | ... | 0.51 | 0 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001011 |
| -0.000084 | ... | ... | 0.26 | 0 | 0.26 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.001324 | ... | ... | 0.07 | -0.03 | 0.04 | 1675 | 0.03 | -0.03 | 0.06 | ... | ... | -0.001325 |
| -0.000835 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.24 | 0 | 0.24 | ... | ... | -0.000078 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0 | 0.49 | ... | ... | -0.000159 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0 | 0.74 | ... | ... | -0.00024 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0 | 0.99 | ... | ... | -0.000322 |
| -0.001235 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0 | 1.24 | ... | ... | -0.000403 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0 | 1.49 | ... | ... | -0.000484 |
| -0.001325 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0 | 1.74 | ... | ... | -0.000565 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0 | 1.99 | ... | ... | -0.000646 |
| -0.001393 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0 | 2.24 | ... | ... | -0.000728 |
| -0.001422 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0 | 2.49 | ... | ... | -0.000809 |
| -0.001448 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0 | 2.74 | ... | ... | -0.00089 |
| -0.001472 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0 | 2.99 | ... | ... | -0.000971 |
| -0.001495 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0 | 3.24 | ... | ... | -0.001052 |
| -0.001515 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0 | 3.49 | ... | ... | -0.001133 |
| -0.001535 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0 | 3.74 | ... | ... | -0.001214 |
| -0.001553 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0 | 3.99 | ... | ... | -0.001295 |
| -0.00157 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0 | 4.24 | ... | ... | -0.001376 |
| -0.001586 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0 | 4.49 | ... | ... | -0.001457 |
| -0.001601 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0 | 4.74 | ... | ... | -0.001538 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0 | 4.99 | ... | ... | -0.001619 |
| -0.001629 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0 | 5.24 | ... | ... | -0.0017 |
| -0.001642 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0 | 5.49 | ... | ... | -0.001781 |
| -0.001655 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0 | 5.74 | ... | ... | -0.001862 |
| -0.001667 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0 | 5.99 | ... | ... | -0.001942 |
| -0.001679 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0 | 6.24 | ... | ... | -0.002023 |
| -0.00169 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0 | 6.49 | ... | ... | -0.002104 |
| -0.001701 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0 | 6.74 | ... | ... | -0.002185 |
| -0.001711 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0 | 6.99 | ... | ... | -0.002265 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0 | 7.24 | ... | ... | -0.002346 |
| -0.001731 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0 | 7.49 | ... | ... | -0.002427 |
| -0.00174 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0 | 7.74 | ... | ... | -0.002507 |
| -0.001749 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0 | 7.99 | ... | ... | -0.002588 |
| -0.001758 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0 | 8.24 | ... | ... | -0.002668 |
| -0.001767 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0 | 8.49 | ... | ... | -0.002749 |
| -0.001775 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0 | 8.74 | ... | ... | -0.002829 |
| -0.001783 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0 | 8.99 | ... | ... | -0.00291 |
| -0.001791 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0 | 9.24 | ... | ... | -0.00299 |
| -0.001798 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0 | 9.49 | ... | ... | -0.00307 |
| -0.001806 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0 | 9.74 | ... | ... | -0.003151 |
| -0.001813 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0 | 9.99 | ... | ... | -0.003231 |
| -0.00182 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0 | 10.24 | ... | ... | -0.003311 |
| -0.001827 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0 | 10.49 | ... | ... | -0.003392 |
| -0.001834 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0 | 10.74 | ... | ... | -0.003472 |
| -0.00184 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0 | 10.99 | ... | ... | -0.003552 |
| -0.001847 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0 | 11.24 | ... | ... | -0.003632 |
| -0.001853 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0 | 11.49 | ... | ... | -0.003712 |
| -0.001859 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0 | 11.74 | ... | ... | -0.003792 |
| -0.001865 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0 | 11.99 | ... | ... | -0.003872 |
| -0.001871 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0 | 12.24 | ... | ... | -0.003952 |
| -0.001877 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0 | 12.49 | ... | ... | -0.004032 |
| -0.001883 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0 | 12.74 | ... | ... | -0.004112 |
| -0.001888 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0 | 12.99 | ... | ... | -0.004192 |
| -0.001894 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0 | 13.24 | ... | ... | -0.004272 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0 | 13.49 | ... | ... | -0.004351 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0 | 13.74 | ... | ... | -0.004431 |
| -0.001909 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0 | 13.99 | ... | ... | -0.004511 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0 | 14.24 | ... | ... | -0.004591 |
| -0.001919 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0 | 14.49 | ... | ... | -0.00467 |
| -0.001924 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0 | 14.74 | ... | ... | -0.00475 |
| -0.001929 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0 | 14.99 | ... | ... | -0.004829 |
| -0.001934 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0 | 15.24 | ... | ... | -0.004909 |
| -0.001938 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0 | 15.49 | ... | ... | -0.004988 |
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.