Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00562 | ... | ... | 16.30 | 0 | 16.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002075 |
| -0.005552 | ... | ... | 16.05 | 0 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002074 |
| -0.005482 | ... | ... | 15.80 | 0 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002072 |
| -0.005411 | ... | ... | 15.55 | 0 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002069 |
| -0.005337 | ... | ... | 15.30 | 0 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002067 |
| -0.005262 | ... | ... | 15.05 | 0 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002064 |
| -0.005186 | ... | ... | 14.80 | 0 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002061 |
| -0.005109 | ... | ... | 14.55 | 0 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002058 |
| -0.00503 | ... | ... | 14.30 | 0 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002054 |
| -0.004951 | ... | ... | 14.05 | 0 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
| -0.004871 | ... | ... | 13.80 | 0 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| -0.00479 | ... | ... | 13.55 | 0 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.002042 |
| -0.004708 | ... | ... | 13.30 | 0 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002037 |
| -0.004626 | ... | ... | 13.05 | 0 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002033 |
| -0.004543 | ... | ... | 12.80 | 0 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002028 |
| -0.00446 | ... | ... | 12.55 | 0 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.002023 |
| -0.004375 | ... | ... | 12.30 | 0 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002018 |
| -0.004291 | ... | ... | 12.05 | 0 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002012 |
| -0.004206 | ... | ... | 11.80 | 0 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002006 |
| -0.004121 | ... | ... | 11.55 | 0 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002001 |
| -0.004035 | ... | ... | 11.30 | 0 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001995 |
| -0.003949 | ... | ... | 11.05 | 0 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001988 |
| -0.003862 | ... | ... | 10.80 | 0 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001982 |
| -0.003776 | ... | ... | 10.55 | 0 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001975 |
| -0.003689 | ... | ... | 10.30 | 0 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001968 |
| -0.003602 | ... | ... | 10.05 | 0 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001961 |
| -0.003514 | ... | ... | 9.80 | 0 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001954 |
| -0.003426 | ... | ... | 9.55 | 0 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| -0.003338 | ... | ... | 9.30 | 0 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001938 |
| -0.00325 | ... | ... | 9.05 | 0 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00193 |
| -0.003162 | ... | ... | 8.80 | 0 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001922 |
| -0.003073 | ... | ... | 8.55 | 0 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001913 |
| -0.002985 | ... | ... | 8.30 | 0 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001905 |
| -0.002896 | ... | ... | 8.05 | 0 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001895 |
| -0.002807 | ... | ... | 7.80 | 0 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001886 |
| -0.002718 | ... | ... | 7.55 | 0 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001876 |
| -0.002629 | ... | ... | 7.30 | 0 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001866 |
| -0.00254 | ... | ... | 7.05 | 0 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001855 |
| -0.002451 | ... | ... | 6.80 | 0 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001844 |
| -0.002361 | ... | ... | 6.55 | 0 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001833 |
| -0.002272 | ... | ... | 6.30 | 0 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.001821 |
| -0.002182 | ... | ... | 6.05 | 0 | 6.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001809 |
| -0.002092 | ... | ... | 5.80 | 0 | 5.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001796 |
| -0.002002 | ... | ... | 5.55 | 0 | 5.55 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001782 |
| -0.001913 | ... | ... | 5.30 | 0 | 5.30 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001768 |
| -0.001823 | ... | ... | 5.05 | 0 | 5.05 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001754 |
| -0.001733 | ... | ... | 4.80 | 0 | 4.80 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001738 |
| -0.001643 | ... | ... | 4.55 | 0 | 4.55 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.001722 |
| -0.001553 | ... | ... | 4.30 | 0 | 4.30 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001705 |
| -0.001463 | ... | ... | 4.05 | 0 | 4.05 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001687 |
| -0.001373 | ... | ... | 3.80 | 0 | 3.80 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.001667 |
| -0.001283 | ... | ... | 3.55 | 0 | 3.55 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001647 |
| -0.001192 | ... | ... | 3.30 | 0 | 3.30 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.001625 |
| -0.001102 | ... | ... | 3.05 | 0 | 3.05 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001601 |
| -0.001012 | ... | ... | 2.80 | 0 | 2.80 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.001576 |
| -0.000922 | ... | ... | 2.55 | 0 | 2.55 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001548 |
| -0.000831 | ... | ... | 2.30 | 0 | 2.30 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
| -0.000741 | ... | ... | 2.05 | 0 | 2.05 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.001483 |
| -0.000651 | ... | ... | 1.80 | 0 | 1.80 | 1925 | 0.01 | 0 | 0.01 | ... | ... | -0.001445 |
| -0.00056 | ... | ... | 1.55 | 0 | 1.55 | 1950 | 0.01 | 0 | 0.01 | ... | ... | -0.001402 |
| -0.00047 | ... | ... | 1.30 | 0 | 1.30 | 1975 | 0.01 | 0 | 0.01 | ... | ... | -0.001352 |
| -0.00038 | ... | ... | 1.05 | 0 | 1.05 | 2000 | 0.01 | 0 | 0.01 | ... | ... | -0.001291 |
| -0.000289 | ... | ... | 0.80 | 0 | 0.80 | 2025 | 0.01 | 0 | 0.01 | ... | ... | -0.001216 |
| -0.000199 | ... | ... | 0.55 | 0 | 0.55 | 2050 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.001602 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 0.01 | 0 | 0.01 | ... | ... | -0.001589 |
| -0.001968 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 0.03 | 0 | 0.03 | ... | ... | -0.001971 |
| -0.001412 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.21 | 0 | 0.21 | ... | ... | -0.001417 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.45 | 0 | 0.45 | ... | ... | -0.000163 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.70 | 0 | 0.70 | ... | ... | -0.000253 |
| -0.001263 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.95 | 0 | 0.95 | ... | ... | -0.000343 |
| -0.001329 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.20 | 0 | 1.20 | ... | ... | -0.000434 |
| -0.001383 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.45 | 0 | 1.45 | ... | ... | -0.000524 |
| -0.001429 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.70 | 0 | 1.70 | ... | ... | -0.000614 |
| -0.001469 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.95 | 0 | 1.95 | ... | ... | -0.000705 |
| -0.001504 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.20 | 0 | 2.20 | ... | ... | -0.000795 |
| -0.001536 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.45 | 0 | 2.45 | ... | ... | -0.000885 |
| -0.001565 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.70 | 0 | 2.70 | ... | ... | -0.000976 |
| -0.001591 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.95 | 0 | 2.95 | ... | ... | -0.001066 |
| -0.001616 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.20 | 0 | 3.20 | ... | ... | -0.001156 |
| -0.001638 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.45 | 0 | 3.45 | ... | ... | -0.001247 |
| -0.00166 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.70 | 0 | 3.70 | ... | ... | -0.001337 |
| -0.00168 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.95 | 0 | 3.95 | ... | ... | -0.001427 |
| -0.001698 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.20 | 0 | 4.20 | ... | ... | -0.001517 |
| -0.001716 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.45 | 0 | 4.45 | ... | ... | -0.001608 |
| -0.001732 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.70 | 0 | 4.70 | ... | ... | -0.001698 |
| -0.001748 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.95 | 0 | 4.95 | ... | ... | -0.001788 |
| -0.001763 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.20 | 0 | 5.20 | ... | ... | -0.001878 |
| -0.001778 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.45 | 0 | 5.45 | ... | ... | -0.001968 |
| -0.001792 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.70 | 0 | 5.70 | ... | ... | -0.002058 |
| -0.001805 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.95 | 0 | 5.95 | ... | ... | -0.002148 |
| -0.001818 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.20 | 0 | 6.20 | ... | ... | -0.002238 |
| -0.00183 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.45 | 0 | 6.45 | ... | ... | -0.002328 |
| -0.001841 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.70 | 0 | 6.70 | ... | ... | -0.002418 |
| -0.001853 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.95 | 0 | 6.95 | ... | ... | -0.002508 |
| -0.001864 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.20 | 0 | 7.20 | ... | ... | -0.002598 |
| -0.001874 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.45 | 0 | 7.45 | ... | ... | -0.002688 |
| -0.001885 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.70 | 0 | 7.70 | ... | ... | -0.002778 |
| -0.001894 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.95 | 0 | 7.95 | ... | ... | -0.002868 |
| -0.001904 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | 0 | 8.20 | ... | ... | -0.002958 |
| -0.001914 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | 0 | 8.45 | ... | ... | -0.003048 |
| -0.001923 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | 0 | 8.70 | ... | ... | -0.003137 |
| -0.001931 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | 0 | 8.95 | ... | ... | -0.003227 |
| -0.00194 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | 0 | 9.20 | ... | ... | -0.003317 |
| -0.001948 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | 0 | 9.45 | ... | ... | -0.003407 |
| -0.001956 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | 0 | 9.70 | ... | ... | -0.003496 |
| -0.001965 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | 0 | 9.95 | ... | ... | -0.003586 |
| -0.001972 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | 0 | 10.20 | ... | ... | -0.003676 |
| -0.00198 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | 0 | 10.45 | ... | ... | -0.003765 |
| -0.001987 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.70 | 0 | 10.70 | ... | ... | -0.003855 |
| -0.001994 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.95 | 0 | 10.95 | ... | ... | -0.003944 |
| -0.002001 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.20 | 0 | 11.20 | ... | ... | -0.004034 |
| -0.002008 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.45 | 0 | 11.45 | ... | ... | -0.004123 |
| -0.002015 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.70 | 0 | 11.70 | ... | ... | -0.004213 |
| -0.002022 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.95 | 0 | 11.95 | ... | ... | -0.004302 |
| -0.002028 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.20 | 0 | 12.20 | ... | ... | -0.004391 |
| -0.002034 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 12.45 | 0 | 12.45 | ... | ... | -0.004481 |
| -0.002041 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 12.70 | 0 | 12.70 | ... | ... | -0.00457 |
| -0.002047 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 12.95 | 0 | 12.95 | ... | ... | -0.004659 |
| -0.002053 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 13.20 | 0 | 13.20 | ... | ... | -0.004749 |
| -0.002059 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 13.45 | 0 | 13.45 | ... | ... | -0.004838 |
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.