Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002583 | ... | ... | 12.74 | 0 | 12.74 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.002663 | ... | ... | 12.49 | 0 | 12.49 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.002699 | ... | ... | 12.24 | 0 | 12.24 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.002709 | ... | ... | 11.99 | 0 | 11.99 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| -0.002702 | ... | ... | 11.74 | 0 | 11.74 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.002683 | ... | ... | 11.49 | 0 | 11.49 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.002656 | ... | ... | 11.24 | 0 | 11.24 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.002623 | ... | ... | 10.99 | 0 | 10.99 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.002584 | ... | ... | 10.74 | 0 | 10.74 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000966 |
| -0.002542 | ... | ... | 10.49 | 0 | 10.49 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.002497 | ... | ... | 10.24 | 0 | 10.24 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.002449 | ... | ... | 9.99 | 0 | 9.99 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.002399 | ... | ... | 9.74 | 0 | 9.74 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.002347 | ... | ... | 9.49 | 0 | 9.49 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.002293 | ... | ... | 9.24 | 0 | 9.24 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000956 |
| -0.002239 | ... | ... | 8.99 | 0 | 8.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
| -0.002183 | ... | ... | 8.74 | 0 | 8.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00095 |
| -0.002126 | ... | ... | 8.49 | 0 | 8.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.002068 | ... | ... | 8.24 | 0 | 8.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000943 |
| -0.00201 | ... | ... | 7.99 | 0 | 7.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.001951 | ... | ... | 7.74 | 0 | 7.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.001891 | ... | ... | 7.49 | 0 | 7.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.001831 | ... | ... | 7.24 | 0 | 7.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.00177 | ... | ... | 6.99 | 0 | 6.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.001709 | ... | ... | 6.74 | 0 | 6.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.001648 | ... | ... | 6.49 | 0 | 6.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.001586 | ... | ... | 6.24 | 0 | 6.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.001524 | ... | ... | 5.99 | 0 | 5.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.001462 | ... | ... | 5.74 | 0 | 5.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.001399 | ... | ... | 5.49 | 0 | 5.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.001337 | ... | ... | 5.24 | 0 | 5.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.001274 | ... | ... | 4.99 | 0 | 4.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| -0.001211 | ... | ... | 4.74 | 0 | 4.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.001147 | ... | ... | 4.49 | 0 | 4.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.001084 | ... | ... | 4.24 | 0 | 4.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000849 |
| -0.001021 | ... | ... | 3.99 | 0 | 3.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00084 |
| -0.000957 | ... | ... | 3.74 | 0 | 3.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00083 |
| -0.000893 | ... | ... | 3.49 | 0 | 3.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.00083 | ... | ... | 3.24 | 0 | 3.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000809 |
| -0.000766 | ... | ... | 2.99 | 0 | 2.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000797 |
| -0.000702 | ... | ... | 2.74 | 0 | 2.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000784 |
| -0.000638 | ... | ... | 2.49 | 0 | 2.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00077 |
| -0.000574 | ... | ... | 2.24 | 0 | 2.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.00051 | ... | ... | 1.99 | 0 | 1.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
| -0.000446 | ... | ... | 1.74 | 0 | 1.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| -0.000382 | ... | ... | 1.49 | 0 | 1.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000695 |
| -0.000318 | ... | ... | 1.24 | 0 | 1.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| -0.000254 | ... | ... | 0.99 | 0 | 0.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000637 |
| -0.00019 | ... | ... | 0.74 | 0 | 0.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000597 |
| -0.000936 | ... | ... | 0.50 | 0 | 0.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.001207 | ... | ... | 0.26 | 0 | 0.26 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.001207 |
| -0.001551 | ... | ... | 0.07 | 0 | 0.07 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.00155 |
| -0.001634 | ... | ... | 0.03 | 0 | 0.03 | 1375 | 0.29 | 0 | 0.29 | ... | ... | -0.001631 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.52 | 0 | 0.52 | ... | ... | -0.000948 |
| -0.000601 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.76 | 0 | 0.76 | ... | ... | -0.000195 |
| -0.00064 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.01 | 0 | 1.01 | ... | ... | -0.000259 |
| -0.000671 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.26 | 0 | 1.26 | ... | ... | -0.000323 |
| -0.000697 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.51 | 0 | 1.51 | ... | ... | -0.000387 |
| -0.000719 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.76 | 0 | 1.76 | ... | ... | -0.000451 |
| -0.000738 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.01 | 0 | 2.01 | ... | ... | -0.000515 |
| -0.000756 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.26 | 0 | 2.26 | ... | ... | -0.00058 |
| -0.000771 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.51 | 0 | 2.51 | ... | ... | -0.000644 |
| -0.000785 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.76 | 0 | 2.76 | ... | ... | -0.000708 |
| -0.000798 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.01 | 0 | 3.01 | ... | ... | -0.000772 |
| -0.00081 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.26 | 0 | 3.26 | ... | ... | -0.000835 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.51 | 0 | 3.51 | ... | ... | -0.000899 |
| -0.000831 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.76 | 0 | 3.76 | ... | ... | -0.000963 |
| -0.000841 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.01 | 0 | 4.01 | ... | ... | -0.001027 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.26 | 0 | 4.26 | ... | ... | -0.001091 |
| -0.000859 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.51 | 0 | 4.51 | ... | ... | -0.001155 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.76 | 0 | 4.76 | ... | ... | -0.001219 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.01 | 0 | 5.01 | ... | ... | -0.001282 |
| -0.000882 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.26 | 0 | 5.26 | ... | ... | -0.001346 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.51 | 0 | 5.51 | ... | ... | -0.00141 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.76 | 0 | 5.76 | ... | ... | -0.001473 |
| -0.000903 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.01 | 0 | 6.01 | ... | ... | -0.001537 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.26 | 0 | 6.26 | ... | ... | -0.0016 |
| -0.000915 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.51 | 0 | 6.51 | ... | ... | -0.001664 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.76 | 0 | 6.76 | ... | ... | -0.001727 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.01 | 0 | 7.01 | ... | ... | -0.001791 |
| -0.000932 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.26 | 0 | 7.26 | ... | ... | -0.001854 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.51 | 0 | 7.51 | ... | ... | -0.001918 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.76 | 0 | 7.76 | ... | ... | -0.001981 |
| -0.000947 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.01 | 0 | 8.01 | ... | ... | -0.002044 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.26 | 0 | 8.26 | ... | ... | -0.002107 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.51 | 0 | 8.51 | ... | ... | -0.002171 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.76 | 0 | 8.76 | ... | ... | -0.002234 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.01 | 0 | 9.01 | ... | ... | -0.002297 |
| -0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.26 | 0 | 9.26 | ... | ... | -0.00236 |
| -0.000973 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.51 | 0 | 9.51 | ... | ... | -0.002423 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.76 | 0 | 9.76 | ... | ... | -0.002486 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.01 | 0 | 10.01 | ... | ... | -0.002549 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.26 | 0 | 10.26 | ... | ... | -0.002612 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.51 | 0 | 10.51 | ... | ... | -0.002675 |
| -0.000992 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.76 | 0 | 10.76 | ... | ... | -0.002738 |
| -0.000996 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.01 | 0 | 11.01 | ... | ... | -0.0028 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.26 | 0 | 11.26 | ... | ... | -0.002863 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.51 | 0 | 11.51 | ... | ... | -0.002926 |
| -0.001006 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.76 | 0 | 11.76 | ... | ... | -0.002988 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.01 | 0 | 12.01 | ... | ... | -0.003051 |
| -0.001012 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.26 | 0 | 12.26 | ... | ... | -0.003113 |
| -0.001015 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.51 | 0 | 12.51 | ... | ... | -0.003176 |
| -0.001018 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.76 | 0 | 12.76 | ... | ... | -0.003238 |
| -0.001021 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.01 | 0 | 13.01 | ... | ... | -0.003301 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.26 | 0 | 13.26 | ... | ... | -0.003363 |
| -0.001027 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.51 | 0 | 13.51 | ... | ... | -0.003425 |
| -0.00103 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.76 | 0 | 13.76 | ... | ... | -0.003488 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.01 | 0 | 14.01 | ... | ... | -0.00355 |
| -0.001035 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.26 | 0 | 14.26 | ... | ... | -0.003612 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.51 | 0 | 14.51 | ... | ... | -0.003674 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.76 | 0 | 14.76 | ... | ... | -0.003736 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.01 | 0 | 15.01 | ... | ... | -0.003798 |
| -0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.26 | 0 | 15.26 | ... | ... | -0.003861 |
| -0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.51 | 0 | 15.51 | ... | ... | -0.003922 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.76 | 0 | 15.76 | ... | ... | -0.003984 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.01 | 0 | 16.01 | ... | ... | -0.004046 |
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.