Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002808 | ... | ... | 12.65 | 0 | 12.65 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.001169 |
| -0.002879 | ... | ... | 12.40 | 0 | 12.40 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| -0.002907 | ... | ... | 12.15 | 0 | 12.15 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| -0.002911 | ... | ... | 11.90 | 0 | 11.90 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.001208 |
| -0.002897 | ... | ... | 11.65 | 0 | 11.65 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
| -0.002873 | ... | ... | 11.40 | 0 | 11.40 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.002841 | ... | ... | 11.15 | 0 | 11.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.002802 | ... | ... | 10.90 | 0 | 10.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.002758 | ... | ... | 10.65 | 0 | 10.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.002711 | ... | ... | 10.40 | 0 | 10.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001218 |
| -0.002661 | ... | ... | 10.15 | 0 | 10.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.002608 | ... | ... | 9.90 | 0 | 9.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| -0.002553 | ... | ... | 9.65 | 0 | 9.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001212 |
| -0.002496 | ... | ... | 9.40 | 0 | 9.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001209 |
| -0.002438 | ... | ... | 9.15 | 0 | 9.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001206 |
| -0.002378 | ... | ... | 8.90 | 0 | 8.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| -0.002318 | ... | ... | 8.65 | 0 | 8.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| -0.002256 | ... | ... | 8.40 | 0 | 8.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.002194 | ... | ... | 8.15 | 0 | 8.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| -0.002131 | ... | ... | 7.90 | 0 | 7.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| -0.002067 | ... | ... | 7.65 | 0 | 7.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.002003 | ... | ... | 7.40 | 0 | 7.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001174 |
| -0.001938 | ... | ... | 7.15 | 0 | 7.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001168 |
| -0.001873 | ... | ... | 6.90 | 0 | 6.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| -0.001807 | ... | ... | 6.65 | 0 | 6.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| -0.001741 | ... | ... | 6.40 | 0 | 6.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.001675 | ... | ... | 6.15 | 0 | 6.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| -0.001608 | ... | ... | 5.90 | 0 | 5.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.001541 | ... | ... | 5.65 | 0 | 5.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.001474 | ... | ... | 5.40 | 0 | 5.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.001407 | ... | ... | 5.15 | 0 | 5.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.001339 | ... | ... | 4.90 | 0 | 4.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| -0.001272 | ... | ... | 4.65 | 0 | 4.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.001204 | ... | ... | 4.40 | 0 | 4.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.001136 | ... | ... | 4.15 | 0 | 4.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.001068 | ... | ... | 3.90 | 0 | 3.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| -0.001 | ... | ... | 3.65 | 0 | 3.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001044 |
| -0.000932 | ... | ... | 3.40 | 0 | 3.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.000864 | ... | ... | 3.15 | 0 | 3.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.000795 | ... | ... | 2.90 | 0 | 2.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| -0.000727 | ... | ... | 2.65 | 0 | 2.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.000659 | ... | ... | 2.40 | 0 | 2.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.00059 | ... | ... | 2.15 | 0 | 2.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.000522 | ... | ... | 1.90 | 0 | 1.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.000453 | ... | ... | 1.65 | 0 | 1.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.000384 | ... | ... | 1.40 | 0 | 1.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.000316 | ... | ... | 1.15 | 0 | 1.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
| -0.000247 | ... | ... | 0.90 | 0 | 0.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000788 |
| -0.000179 | ... | ... | 0.65 | 0 | 0.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000732 |
| -0.00011 | ... | ... | 0.40 | 0 | 0.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000651 |
| -0.000818 | ... | ... | 0.16 | 0 | 0.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000817 |
| -0.001525 | ... | ... | 0.03 | 0 | 0.03 | 1350 | 0.12 | -0.01 | 0.13 | ... | ... | -0.001152 |
| -0.00063 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.35 | 0 | 0.35 | ... | ... | -0.000096 |
| -0.000718 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.60 | 0 | 0.60 | ... | ... | -0.000165 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.85 | 0 | 0.85 | ... | ... | -0.000233 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.10 | 0 | 1.10 | ... | ... | -0.000302 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.35 | 0 | 1.35 | ... | ... | -0.000371 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.60 | 0 | 1.60 | ... | ... | -0.000439 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.85 | 0 | 1.85 | ... | ... | -0.000508 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.10 | 0 | 2.10 | ... | ... | -0.000576 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.35 | 0 | 2.35 | ... | ... | -0.000645 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.60 | 0 | 2.60 | ... | ... | -0.000714 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.85 | 0 | 2.85 | ... | ... | -0.000782 |
| -0.001014 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.10 | 0 | 3.10 | ... | ... | -0.00085 |
| -0.001029 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.35 | 0 | 3.35 | ... | ... | -0.000919 |
| -0.001042 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.60 | 0 | 3.60 | ... | ... | -0.000987 |
| -0.001055 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.85 | 0 | 3.85 | ... | ... | -0.001056 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.10 | 0 | 4.10 | ... | ... | -0.001124 |
| -0.001078 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.35 | 0 | 4.35 | ... | ... | -0.001193 |
| -0.001089 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.60 | 0 | 4.60 | ... | ... | -0.001261 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.85 | 0 | 4.85 | ... | ... | -0.001329 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.10 | 0 | 5.10 | ... | ... | -0.001397 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.35 | 0 | 5.35 | ... | ... | -0.001466 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.60 | 0 | 5.60 | ... | ... | -0.001534 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.85 | 0 | 5.85 | ... | ... | -0.001602 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.10 | 0 | 6.10 | ... | ... | -0.00167 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.35 | 0 | 6.35 | ... | ... | -0.001738 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.60 | 0 | 6.60 | ... | ... | -0.001806 |
| -0.001166 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.85 | 0 | 6.85 | ... | ... | -0.001874 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.10 | 0 | 7.10 | ... | ... | -0.001942 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.35 | 0 | 7.35 | ... | ... | -0.00201 |
| -0.001186 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.60 | 0 | 7.60 | ... | ... | -0.002078 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.85 | 0 | 7.85 | ... | ... | -0.002145 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.10 | 0 | 8.10 | ... | ... | -0.002213 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.35 | 0 | 8.35 | ... | ... | -0.002281 |
| -0.00121 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.60 | 0 | 8.60 | ... | ... | -0.002349 |
| -0.001215 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.85 | 0 | 8.85 | ... | ... | -0.002416 |
| -0.001221 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.10 | 0 | 9.10 | ... | ... | -0.002484 |
| -0.001226 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.35 | 0 | 9.35 | ... | ... | -0.002552 |
| -0.001231 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.60 | 0 | 9.60 | ... | ... | -0.002619 |
| -0.001236 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.85 | 0 | 9.85 | ... | ... | -0.002687 |
| -0.001241 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.10 | 0 | 10.10 | ... | ... | -0.002754 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.35 | 0 | 10.35 | ... | ... | -0.002821 |
| -0.00125 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.60 | 0 | 10.60 | ... | ... | -0.002889 |
| -0.001255 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.85 | 0 | 10.85 | ... | ... | -0.002956 |
| -0.001259 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.10 | 0 | 11.10 | ... | ... | -0.003023 |
| -0.001264 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.35 | 0 | 11.35 | ... | ... | -0.00309 |
| -0.001268 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.60 | 0 | 11.60 | ... | ... | -0.003158 |
| -0.001272 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.85 | 0 | 11.85 | ... | ... | -0.003225 |
| -0.001276 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.10 | 0 | 12.10 | ... | ... | -0.003292 |
| -0.00128 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.35 | 0 | 12.35 | ... | ... | -0.003359 |
| -0.001284 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.60 | 0 | 12.60 | ... | ... | -0.003426 |
| -0.001288 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.85 | 0 | 12.85 | ... | ... | -0.003493 |
| -0.001291 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.10 | 0 | 13.10 | ... | ... | -0.00356 |
| -0.001295 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.35 | 0 | 13.35 | ... | ... | -0.003627 |
| -0.001299 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.60 | 0 | 13.60 | ... | ... | -0.003694 |
| -0.001302 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.85 | 0 | 13.85 | ... | ... | -0.00376 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.10 | 0 | 14.10 | ... | ... | -0.003827 |
| -0.001309 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.35 | 0 | 14.35 | ... | ... | -0.003894 |
| -0.001312 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.60 | 0 | 14.60 | ... | ... | -0.00396 |
| -0.001316 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.85 | 0 | 14.85 | ... | ... | -0.004027 |
| -0.001319 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.10 | 0 | 15.10 | ... | ... | -0.004094 |
| -0.001322 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.35 | 0 | 15.35 | ... | ... | -0.00416 |
| -0.001325 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.60 | 0 | 15.60 | ... | ... | -0.004226 |
| -0.001328 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.85 | 0 | 15.85 | ... | ... | -0.004293 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.10 | 0 | 16.10 | ... | ... | -0.004359 |
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.