Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006697 | ... | ... | 16.25 | 0 | 16.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.004973 |
| -0.006611 | ... | ... | 16 | 0 | 16 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00497 |
| -0.006524 | ... | ... | 15.75 | 0 | 15.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.004966 |
| -0.006435 | ... | ... | 15.50 | 0 | 15.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.004961 |
| -0.006344 | ... | ... | 15.25 | 0 | 15.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.004955 |
| -0.006252 | ... | ... | 15 | 0 | 15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.004949 |
| -0.006159 | ... | ... | 14.75 | 0 | 14.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.004942 |
| -0.006064 | ... | ... | 14.50 | 0 | 14.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.004934 |
| -0.005968 | ... | ... | 14.25 | 0 | 14.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.004925 |
| -0.005872 | ... | ... | 14 | 0 | 14 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.004916 |
| -0.005774 | ... | ... | 13.75 | 0 | 13.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.004907 |
| -0.005676 | ... | ... | 13.50 | 0 | 13.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.004897 |
| -0.005578 | ... | ... | 13.25 | 0 | 13.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.004886 |
| -0.005478 | ... | ... | 13 | 0 | 13 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.004875 |
| -0.005378 | ... | ... | 12.75 | 0 | 12.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.004864 |
| -0.005278 | ... | ... | 12.50 | 0 | 12.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.004852 |
| -0.005177 | ... | ... | 12.25 | 0 | 12.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.004839 |
| -0.005075 | ... | ... | 12 | 0 | 12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.004826 |
| -0.004973 | ... | ... | 11.75 | 0 | 11.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.004813 |
| -0.004871 | ... | ... | 11.50 | 0 | 11.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.004799 |
| -0.004768 | ... | ... | 11.25 | 0 | 11.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.004784 |
| -0.004665 | ... | ... | 11 | 0 | 11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.004769 |
| -0.004562 | ... | ... | 10.75 | 0 | 10.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.004754 |
| -0.004459 | ... | ... | 10.50 | 0 | 10.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.004738 |
| -0.004355 | ... | ... | 10.25 | 0 | 10.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.004721 |
| -0.004251 | ... | ... | 10 | 0 | 10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.004704 |
| -0.004147 | ... | ... | 9.75 | 0 | 9.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.004686 |
| -0.004042 | ... | ... | 9.50 | 0 | 9.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.004668 |
| -0.003937 | ... | ... | 9.25 | 0 | 9.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.004649 |
| -0.003832 | ... | ... | 9 | 0 | 9 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00463 |
| -0.003727 | ... | ... | 8.75 | 0 | 8.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00461 |
| -0.003622 | ... | ... | 8.50 | 0 | 8.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004589 |
| -0.003517 | ... | ... | 8.25 | 0 | 8.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004568 |
| -0.003411 | ... | ... | 8 | 0 | 8 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004546 |
| -0.003305 | ... | ... | 7.75 | 0 | 7.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004523 |
| -0.0032 | ... | ... | 7.50 | 0 | 7.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004499 |
| -0.003094 | ... | ... | 7.25 | 0 | 7.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004474 |
| -0.002988 | ... | ... | 7 | 0 | 7 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004449 |
| -0.002882 | ... | ... | 6.75 | 0 | 6.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004422 |
| -0.002776 | ... | ... | 6.50 | 0 | 6.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004395 |
| -0.00267 | ... | ... | 6.25 | 0 | 6.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004366 |
| -0.002564 | ... | ... | 6 | 0 | 6 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.004336 |
| -0.002457 | ... | ... | 5.75 | 0 | 5.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.004305 |
| -0.002351 | ... | ... | 5.50 | 0 | 5.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.004272 |
| -0.002244 | ... | ... | 5.25 | 0 | 5.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.004239 |
| -0.002138 | ... | ... | 5 | 0 | 5 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.004203 |
| -0.002031 | ... | ... | 4.75 | 0 | 4.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.004165 |
| -0.001924 | ... | ... | 4.50 | 0 | 4.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.004126 |
| -0.001817 | ... | ... | 4.25 | 0 | 4.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.004084 |
| -0.001711 | ... | ... | 4 | 0 | 4 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00404 |
| -0.001604 | ... | ... | 3.75 | 0 | 3.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.003994 |
| -0.001497 | ... | ... | 3.50 | 0 | 3.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.003943 |
| -0.00139 | ... | ... | 3.25 | 0 | 3.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.00389 |
| -0.001283 | ... | ... | 3 | 0 | 3 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.003832 |
| -0.001177 | ... | ... | 2.75 | 0 | 2.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.00377 |
| -0.00107 | ... | ... | 2.50 | 0 | 2.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.003702 |
| -0.000963 | ... | ... | 2.25 | 0 | 2.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.003627 |
| -0.000856 | ... | ... | 2 | 0 | 2 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.003544 |
| -0.000749 | ... | ... | 1.75 | 0 | 1.75 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.003451 |
| -0.000642 | ... | ... | 1.50 | 0 | 1.50 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.003344 |
| -0.000535 | ... | ... | 1.25 | 0 | 1.25 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.003219 |
| -0.000428 | ... | ... | 1 | 0 | 1 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.003068 |
| -0.000321 | ... | ... | 0.75 | 0 | 0.75 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.002877 |
| -0.000214 | ... | ... | 0.50 | 0 | 0.50 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.002616 |
| -0.000107 | ... | ... | 0.25 | 0 | 0.25 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.002195 |
| -0.003995 | ... | ... | 0.04 | 0 | 0.04 | 2075 | 0.04 | 0 | 0.04 | ... | ... | -0.003995 |
| -0.002195 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.25 | 0 | 0.25 | ... | ... | -0.000107 |
| -0.002616 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.50 | 0 | 0.50 | ... | ... | -0.000214 |
| -0.002877 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.75 | 0 | 0.75 | ... | ... | -0.000321 |
| -0.003068 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1 | 0 | 1 | ... | ... | -0.000428 |
| -0.003219 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.25 | 0 | 1.25 | ... | ... | -0.000535 |
| -0.003344 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.50 | 0 | 1.50 | ... | ... | -0.000642 |
| -0.003451 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.75 | 0 | 1.75 | ... | ... | -0.000749 |
| -0.003544 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2 | 0 | 2 | ... | ... | -0.000856 |
| -0.003627 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.25 | 0 | 2.25 | ... | ... | -0.000963 |
| -0.003702 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.50 | 0 | 2.50 | ... | ... | -0.00107 |
| -0.00377 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.75 | 0 | 2.75 | ... | ... | -0.001177 |
| -0.003833 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3 | 0 | 3 | ... | ... | -0.001284 |
| -0.003891 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.25 | 0 | 3.25 | ... | ... | -0.00139 |
| -0.003944 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.50 | 0 | 3.50 | ... | ... | -0.001497 |
| -0.003994 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.75 | 0 | 3.75 | ... | ... | -0.001604 |
| -0.004041 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4 | 0 | 4 | ... | ... | -0.001711 |
| -0.004085 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.25 | 0 | 4.25 | ... | ... | -0.001818 |
| -0.004127 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.50 | 0 | 4.50 | ... | ... | -0.001925 |
| -0.004167 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.75 | 0 | 4.75 | ... | ... | -0.002032 |
| -0.004205 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5 | 0 | 5 | ... | ... | -0.002138 |
| -0.004241 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.25 | 0 | 5.25 | ... | ... | -0.002245 |
| -0.004275 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.50 | 0 | 5.50 | ... | ... | -0.002352 |
| -0.004308 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.75 | 0 | 5.75 | ... | ... | -0.002459 |
| -0.004339 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6 | 0 | 6 | ... | ... | -0.002565 |
| -0.00437 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.25 | 0 | 6.25 | ... | ... | -0.002672 |
| -0.004398 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.50 | 0 | 6.50 | ... | ... | -0.002779 |
| -0.004426 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.75 | 0 | 6.75 | ... | ... | -0.002886 |
| -0.004454 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7 | 0 | 7 | ... | ... | -0.002992 |
| -0.00448 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.25 | 0 | 7.25 | ... | ... | -0.003099 |
| -0.004505 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.50 | 0 | 7.50 | ... | ... | -0.003205 |
| -0.004529 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.75 | 0 | 7.75 | ... | ... | -0.003312 |
| -0.004553 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8 | 0 | 8 | ... | ... | -0.003419 |
| -0.004576 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.25 | 0 | 8.25 | ... | ... | -0.003525 |
| -0.004599 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.50 | 0 | 8.50 | ... | ... | -0.003632 |
| -0.00462 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.75 | 0 | 8.75 | ... | ... | -0.003738 |
| -0.004641 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9 | 0 | 9 | ... | ... | -0.003844 |
| -0.004661 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.25 | 0 | 9.25 | ... | ... | -0.003951 |
| -0.004681 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.50 | 0 | 9.50 | ... | ... | -0.004057 |
| -0.004701 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.75 | 0 | 9.75 | ... | ... | -0.004163 |
| -0.00472 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10 | 0 | 10 | ... | ... | -0.00427 |
| -0.004738 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.25 | 0 | 10.25 | ... | ... | -0.004376 |
| -0.004756 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.50 | 0 | 10.50 | ... | ... | -0.004482 |
| -0.004774 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.75 | 0 | 10.75 | ... | ... | -0.004588 |
| -0.004791 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11 | 0 | 11 | ... | ... | -0.004694 |
| -0.004808 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.25 | 0 | 11.25 | ... | ... | -0.004801 |
| -0.004825 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.50 | 0 | 11.50 | ... | ... | -0.004907 |
| -0.004841 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.75 | 0 | 11.75 | ... | ... | -0.005013 |
| -0.004856 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12 | 0 | 12 | ... | ... | -0.005119 |
| -0.004872 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.25 | 0 | 12.25 | ... | ... | -0.005225 |
| -0.004887 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.50 | 0 | 12.50 | ... | ... | -0.005331 |
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.