Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003174 | ... | ... | 14.85 | 0 | 14.85 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.003233 | ... | ... | 14.60 | 0 | 14.60 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.003261 | ... | ... | 14.35 | 0 | 14.35 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| -0.003267 | ... | ... | 14.10 | 0 | 14.10 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| -0.00326 | ... | ... | 13.85 | 0 | 13.85 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| -0.003242 | ... | ... | 13.60 | 0 | 13.60 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.003216 | ... | ... | 13.35 | 0 | 13.35 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.003184 | ... | ... | 13.10 | 0 | 13.10 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.003147 | ... | ... | 12.85 | 0 | 12.85 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.003107 | ... | ... | 12.60 | 0 | 12.60 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.003063 | ... | ... | 12.35 | 0 | 12.35 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.003016 | ... | ... | 12.10 | 0 | 12.10 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.002967 | ... | ... | 11.85 | 0 | 11.85 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.002917 | ... | ... | 11.60 | 0 | 11.60 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| -0.002864 | ... | ... | 11.35 | 0 | 11.35 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.00281 | ... | ... | 11.10 | 0 | 11.10 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
| -0.002755 | ... | ... | 10.85 | 0 | 10.85 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.002699 | ... | ... | 10.60 | 0 | 10.60 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.002642 | ... | ... | 10.35 | 0 | 10.35 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| -0.002584 | ... | ... | 10.10 | 0 | 10.10 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001063 |
| -0.002525 | ... | ... | 9.85 | 0 | 9.85 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.002466 | ... | ... | 9.60 | 0 | 9.60 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001056 |
| -0.002406 | ... | ... | 9.35 | 0 | 9.35 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| -0.002345 | ... | ... | 9.10 | 0 | 9.10 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001048 |
| -0.002284 | ... | ... | 8.85 | 0 | 8.85 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| -0.002223 | ... | ... | 8.60 | 0 | 8.60 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
| -0.002161 | ... | ... | 8.35 | 0 | 8.35 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.002098 | ... | ... | 8.10 | 0 | 8.10 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.002036 | ... | ... | 7.85 | 0 | 7.85 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001026 |
| -0.001973 | ... | ... | 7.60 | 0 | 7.60 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
| -0.00191 | ... | ... | 7.35 | 0 | 7.35 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.001846 | ... | ... | 7.10 | 0 | 7.10 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| -0.001783 | ... | ... | 6.85 | 0 | 6.85 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.001719 | ... | ... | 6.60 | 0 | 6.60 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| -0.001655 | ... | ... | 6.35 | 0 | 6.35 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000993 |
| -0.001591 | ... | ... | 6.10 | 0 | 6.10 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.001526 | ... | ... | 5.85 | 0 | 5.85 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| -0.001462 | ... | ... | 5.60 | 0 | 5.60 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000972 |
| -0.001397 | ... | ... | 5.35 | 0 | 5.35 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.001333 | ... | ... | 5.10 | 0 | 5.10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| -0.001268 | ... | ... | 4.85 | 0 | 4.85 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.001203 | ... | ... | 4.60 | 0 | 4.60 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00094 |
| -0.001138 | ... | ... | 4.35 | 0 | 4.35 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.001073 | ... | ... | 4.10 | 0 | 4.10 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.001008 | ... | ... | 3.85 | 0 | 3.85 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.000943 | ... | ... | 3.60 | 0 | 3.60 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.000877 | ... | ... | 3.35 | 0 | 3.35 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.000812 | ... | ... | 3.10 | 0 | 3.10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.000747 | ... | ... | 2.85 | 0 | 2.85 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.000681 | ... | ... | 2.60 | 0 | 2.60 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.000616 | ... | ... | 2.35 | 0 | 2.35 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
| -0.00055 | ... | ... | 2.10 | 0 | 2.10 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
| -0.000485 | ... | ... | 1.85 | 0 | 1.85 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
| -0.000419 | ... | ... | 1.60 | 0 | 1.60 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
| -0.000354 | ... | ... | 1.35 | 0 | 1.35 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000743 |
| -0.000288 | ... | ... | 1.10 | 0 | 1.10 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000711 |
| -0.000223 | ... | ... | 0.86 | -0.01 | 0.85 | 1500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000672 |
| -0.001086 | ... | ... | 0.64 | -0.03 | 0.61 | 1525 | 0.01 | -0.03 | 0.04 | ... | ... | -0.001045 |
| -0.001483 | ... | ... | 0.46 | -0.09 | 0.37 | 1550 | 0.02 | -0.09 | 0.11 | ... | ... | -0.001479 |
| -0.002901 | ... | ... | 0.31 | -0.12 | 0.19 | 1575 | 0.09 | -0.12 | 0.21 | ... | ... | -0.002905 |
| -0.002959 | ... | ... | 0.19 | -0.11 | 0.08 | 1600 | 0.23 | -0.11 | 0.34 | ... | ... | -0.002952 |
| -0.001539 | ... | ... | 0.10 | -0.08 | 0.02 | 1625 | 0.42 | -0.08 | 0.50 | ... | ... | -0.001547 |
| -0.001067 | ... | ... | 0.04 | -0.03 | 0.01 | 1650 | 0.66 | -0.03 | 0.69 | ... | ... | -0.001113 |
| -0.000681 | ... | ... | 0.02 | -0.02 | 0.01 | 1675 | 0.90 | -0.02 | 0.92 | ... | ... | -0.000236 |
| -0.000718 | ... | ... | 0.01 | -0.01 | 0.01 | 1700 | 1.15 | 0 | 1.15 | ... | ... | -0.000302 |
| -0.000748 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.40 | 0 | 1.40 | ... | ... | -0.000367 |
| -0.000774 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.65 | 0 | 1.65 | ... | ... | -0.000433 |
| -0.000797 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.90 | 0 | 1.90 | ... | ... | -0.000498 |
| -0.000816 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.15 | 0 | 2.15 | ... | ... | -0.000564 |
| -0.000834 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.40 | 0 | 2.40 | ... | ... | -0.000629 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.65 | 0 | 2.65 | ... | ... | -0.000695 |
| -0.000865 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.90 | 0 | 2.90 | ... | ... | -0.00076 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.15 | 0 | 3.15 | ... | ... | -0.000825 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.40 | 0 | 3.40 | ... | ... | -0.000891 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.65 | 0 | 3.65 | ... | ... | -0.000956 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.90 | 0 | 3.90 | ... | ... | -0.001022 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.15 | 0 | 4.15 | ... | ... | -0.001087 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.40 | 0 | 4.40 | ... | ... | -0.001152 |
| -0.000943 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.65 | 0 | 4.65 | ... | ... | -0.001217 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.90 | 0 | 4.90 | ... | ... | -0.001283 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.15 | 0 | 5.15 | ... | ... | -0.001348 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.40 | 0 | 5.40 | ... | ... | -0.001413 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.65 | 0 | 5.65 | ... | ... | -0.001478 |
| -0.000982 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.90 | 0 | 5.90 | ... | ... | -0.001544 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.15 | 0 | 6.15 | ... | ... | -0.001609 |
| -0.000996 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.40 | 0 | 6.40 | ... | ... | -0.001674 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.65 | 0 | 6.65 | ... | ... | -0.001739 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.90 | 0 | 6.90 | ... | ... | -0.001804 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.15 | 0 | 7.15 | ... | ... | -0.001869 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.40 | 0 | 7.40 | ... | ... | -0.001934 |
| -0.001026 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.65 | 0 | 7.65 | ... | ... | -0.001999 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.90 | 0 | 7.90 | ... | ... | -0.002064 |
| -0.001037 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.15 | 0 | 8.15 | ... | ... | -0.002129 |
| -0.001042 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.40 | 0 | 8.40 | ... | ... | -0.002193 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.65 | 0 | 8.65 | ... | ... | -0.002258 |
| -0.001051 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.90 | 0 | 8.90 | ... | ... | -0.002323 |
| -0.001056 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.15 | 0 | 9.15 | ... | ... | -0.002388 |
| -0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.40 | 0 | 9.40 | ... | ... | -0.002452 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.65 | 0 | 9.65 | ... | ... | -0.002517 |
| -0.001069 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.90 | 0 | 9.90 | ... | ... | -0.002582 |
| -0.001073 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.15 | 0 | 10.15 | ... | ... | -0.002646 |
| -0.001078 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.40 | 0 | 10.40 | ... | ... | -0.002711 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.65 | 0 | 10.65 | ... | ... | -0.002775 |
| -0.001086 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.90 | 0 | 10.90 | ... | ... | -0.00284 |
| -0.001089 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.15 | 0 | 11.15 | ... | ... | -0.002904 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.40 | 0 | 11.40 | ... | ... | -0.002969 |
| -0.001097 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.65 | 0 | 11.65 | ... | ... | -0.003033 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.90 | 0 | 11.90 | ... | ... | -0.003097 |
| -0.001104 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.15 | 0 | 12.15 | ... | ... | -0.003162 |
| -0.001107 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.40 | 0 | 12.40 | ... | ... | -0.003226 |
| -0.001111 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.65 | 0 | 12.65 | ... | ... | -0.00329 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.90 | 0 | 12.90 | ... | ... | -0.003354 |
| -0.001117 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.15 | 0 | 13.15 | ... | ... | -0.003419 |
| -0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.40 | 0 | 13.40 | ... | ... | -0.003483 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.65 | 0 | 13.65 | ... | ... | -0.003547 |
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.