Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003111 | ... | ... | 12.65 | 0 | 12.65 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.001587 |
| -0.003172 | ... | ... | 12.40 | 0 | 12.40 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.001613 |
| -0.003192 | ... | ... | 12.15 | 0 | 12.15 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.001629 |
| -0.003188 | ... | ... | 11.90 | 0 | 11.90 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00164 |
| -0.003167 | ... | ... | 11.65 | 0 | 11.65 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| -0.003136 | ... | ... | 11.40 | 0 | 11.40 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001651 |
| -0.003097 | ... | ... | 11.15 | 0 | 11.15 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| -0.003052 | ... | ... | 10.90 | 0 | 10.90 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
| -0.003002 | ... | ... | 10.65 | 0 | 10.65 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001655 |
| -0.002949 | ... | ... | 10.40 | 0 | 10.40 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001654 |
| -0.002892 | ... | ... | 10.15 | 0 | 10.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001652 |
| -0.002834 | ... | ... | 9.90 | 0 | 9.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001649 |
| -0.002773 | ... | ... | 9.65 | 0 | 9.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001646 |
| -0.00271 | ... | ... | 9.40 | 0 | 9.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001642 |
| -0.002646 | ... | ... | 9.15 | 0 | 9.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001637 |
| -0.00258 | ... | ... | 8.90 | 0 | 8.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001632 |
| -0.002514 | ... | ... | 8.65 | 0 | 8.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001627 |
| -0.002447 | ... | ... | 8.40 | 0 | 8.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001621 |
| -0.002378 | ... | ... | 8.15 | 0 | 8.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001615 |
| -0.00231 | ... | ... | 7.90 | 0 | 7.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001608 |
| -0.00224 | ... | ... | 7.65 | 0 | 7.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| -0.00217 | ... | ... | 7.40 | 0 | 7.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001593 |
| -0.0021 | ... | ... | 7.15 | 0 | 7.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001585 |
| -0.002029 | ... | ... | 6.90 | 0 | 6.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001577 |
| -0.001957 | ... | ... | 6.65 | 0 | 6.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001568 |
| -0.001886 | ... | ... | 6.40 | 0 | 6.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.001814 | ... | ... | 6.15 | 0 | 6.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
| -0.001741 | ... | ... | 5.90 | 0 | 5.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001539 |
| -0.001669 | ... | ... | 5.65 | 0 | 5.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
| -0.001596 | ... | ... | 5.40 | 0 | 5.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.001523 | ... | ... | 5.15 | 0 | 5.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
| -0.00145 | ... | ... | 4.90 | 0 | 4.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001492 |
| -0.001377 | ... | ... | 4.65 | 0 | 4.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001479 |
| -0.001303 | ... | ... | 4.40 | 0 | 4.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001465 |
| -0.00123 | ... | ... | 4.15 | 0 | 4.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00145 |
| -0.001156 | ... | ... | 3.90 | 0 | 3.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001434 |
| -0.001083 | ... | ... | 3.65 | 0 | 3.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
| -0.001009 | ... | ... | 3.40 | 0 | 3.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001399 |
| -0.000935 | ... | ... | 3.15 | 0 | 3.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00138 |
| -0.000861 | ... | ... | 2.90 | 0 | 2.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001359 |
| -0.000787 | ... | ... | 2.65 | 0 | 2.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001336 |
| -0.000713 | ... | ... | 2.40 | 0 | 2.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
| -0.000638 | ... | ... | 2.15 | 0 | 2.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001283 |
| -0.000564 | ... | ... | 1.90 | 0 | 1.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| -0.00049 | ... | ... | 1.65 | 0 | 1.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001217 |
| -0.000416 | ... | ... | 1.40 | 0 | 1.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| -0.000342 | ... | ... | 1.15 | 0 | 1.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.000267 | ... | ... | 0.90 | 0 | 0.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.000193 | ... | ... | 0.65 | 0 | 0.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.000119 | ... | ... | 0.40 | 0 | 0.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.001111 | ... | ... | 0.16 | 0 | 0.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.001568 | ... | ... | 0.02 | 0 | 0.02 | 1350 | 0.12 | 0 | 0.12 | ... | ... | -0.001566 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 1375 | 0.35 | 0 | 0.35 | ... | ... | -0.000104 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.60 | 0 | 0.60 | ... | ... | -0.000178 |
| -0.001056 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.85 | 0 | 0.85 | ... | ... | -0.000253 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.10 | 0 | 1.10 | ... | ... | -0.000327 |
| -0.001168 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.35 | 0 | 1.35 | ... | ... | -0.000401 |
| -0.00121 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.60 | 0 | 1.60 | ... | ... | -0.000475 |
| -0.001246 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.85 | 0 | 1.85 | ... | ... | -0.00055 |
| -0.001277 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.10 | 0 | 2.10 | ... | ... | -0.000624 |
| -0.001306 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.35 | 0 | 2.35 | ... | ... | -0.000698 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.60 | 0 | 2.60 | ... | ... | -0.000772 |
| -0.001355 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.85 | 0 | 2.85 | ... | ... | -0.000846 |
| -0.001376 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.10 | 0 | 3.10 | ... | ... | -0.00092 |
| -0.001396 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.35 | 0 | 3.35 | ... | ... | -0.000995 |
| -0.001415 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.60 | 0 | 3.60 | ... | ... | -0.001069 |
| -0.001432 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.85 | 0 | 3.85 | ... | ... | -0.001143 |
| -0.001448 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.10 | 0 | 4.10 | ... | ... | -0.001217 |
| -0.001464 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.35 | 0 | 4.35 | ... | ... | -0.001291 |
| -0.001478 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.60 | 0 | 4.60 | ... | ... | -0.001365 |
| -0.001492 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.85 | 0 | 4.85 | ... | ... | -0.001439 |
| -0.001505 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.10 | 0 | 5.10 | ... | ... | -0.001512 |
| -0.001518 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.35 | 0 | 5.35 | ... | ... | -0.001586 |
| -0.00153 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.60 | 0 | 5.60 | ... | ... | -0.00166 |
| -0.001541 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.85 | 0 | 5.85 | ... | ... | -0.001734 |
| -0.001552 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.10 | 0 | 6.10 | ... | ... | -0.001808 |
| -0.001563 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.35 | 0 | 6.35 | ... | ... | -0.001881 |
| -0.001573 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.60 | 0 | 6.60 | ... | ... | -0.001955 |
| -0.001582 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.85 | 0 | 6.85 | ... | ... | -0.002029 |
| -0.001592 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.10 | 0 | 7.10 | ... | ... | -0.002102 |
| -0.001601 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.35 | 0 | 7.35 | ... | ... | -0.002176 |
| -0.00161 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.60 | 0 | 7.60 | ... | ... | -0.002249 |
| -0.001618 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.85 | 0 | 7.85 | ... | ... | -0.002323 |
| -0.001627 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.10 | 0 | 8.10 | ... | ... | -0.002396 |
| -0.001635 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.35 | 0 | 8.35 | ... | ... | -0.00247 |
| -0.001642 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.60 | 0 | 8.60 | ... | ... | -0.002543 |
| -0.00165 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.85 | 0 | 8.85 | ... | ... | -0.002616 |
| -0.001657 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.10 | 0 | 9.10 | ... | ... | -0.00269 |
| -0.001664 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.35 | 0 | 9.35 | ... | ... | -0.002763 |
| -0.001671 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.60 | 0 | 9.60 | ... | ... | -0.002836 |
| -0.001678 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.85 | 0 | 9.85 | ... | ... | -0.002909 |
| -0.001685 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.10 | 0 | 10.10 | ... | ... | -0.002982 |
| -0.001691 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.35 | 0 | 10.35 | ... | ... | -0.003055 |
| -0.001697 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.60 | 0 | 10.60 | ... | ... | -0.003128 |
| -0.001703 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.85 | 0 | 10.85 | ... | ... | -0.003201 |
| -0.001709 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.10 | 0 | 11.10 | ... | ... | -0.003274 |
| -0.001715 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.35 | 0 | 11.35 | ... | ... | -0.003347 |
| -0.001721 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.60 | 0 | 11.60 | ... | ... | -0.00342 |
| -0.001727 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.85 | 0 | 11.85 | ... | ... | -0.003493 |
| -0.001732 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.10 | 0 | 12.10 | ... | ... | -0.003565 |
| -0.001737 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.35 | 0 | 12.35 | ... | ... | -0.003638 |
| -0.001743 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.60 | 0 | 12.60 | ... | ... | -0.003711 |
| -0.001748 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.85 | 0 | 12.85 | ... | ... | -0.003783 |
| -0.001753 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.10 | 0 | 13.10 | ... | ... | -0.003856 |
| -0.001758 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.35 | 0 | 13.35 | ... | ... | -0.003929 |
| -0.001763 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.60 | 0 | 13.60 | ... | ... | -0.004001 |
| -0.001768 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.85 | 0 | 13.85 | ... | ... | -0.004074 |
| -0.001772 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.10 | 0 | 14.10 | ... | ... | -0.004146 |
| -0.001777 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.35 | 0 | 14.35 | ... | ... | -0.004218 |
| -0.001781 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.60 | 0 | 14.60 | ... | ... | -0.004291 |
| -0.001786 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.85 | 0 | 14.85 | ... | ... | -0.004363 |
| -0.00179 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.10 | 0 | 15.10 | ... | ... | -0.004435 |
| -0.001794 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.35 | 0 | 15.35 | ... | ... | -0.004507 |
| -0.001799 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.60 | 0 | 15.60 | ... | ... | -0.00458 |
| -0.001803 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.85 | 0 | 15.85 | ... | ... | -0.004652 |
| -0.001807 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.10 | 0 | 16.10 | ... | ... | -0.004724 |
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.