Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003782 | ... | ... | 12.58 | 0 | 12.58 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.00229 |
| -0.003774 | ... | ... | 12.33 | 0 | 12.33 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.002306 |
| -0.003748 | ... | ... | 12.08 | 0 | 12.08 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002316 |
| -0.003711 | ... | ... | 11.83 | 0 | 11.83 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002323 |
| -0.003665 | ... | ... | 11.58 | 0 | 11.58 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002327 |
| -0.003613 | ... | ... | 11.33 | 0 | 11.33 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| -0.003556 | ... | ... | 11.08 | 0 | 11.08 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.002329 |
| -0.003494 | ... | ... | 10.83 | 0 | 10.83 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002328 |
| -0.00343 | ... | ... | 10.58 | 0 | 10.58 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002326 |
| -0.003362 | ... | ... | 10.33 | 0 | 10.33 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002323 |
| -0.003293 | ... | ... | 10.08 | 0 | 10.08 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002319 |
| -0.003221 | ... | ... | 9.83 | 0 | 9.83 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002314 |
| -0.003148 | ... | ... | 9.58 | 0 | 9.58 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002308 |
| -0.003074 | ... | ... | 9.33 | 0 | 9.33 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002302 |
| -0.002998 | ... | ... | 9.08 | 0 | 9.08 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002295 |
| -0.002922 | ... | ... | 8.83 | 0 | 8.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.002287 |
| -0.002844 | ... | ... | 8.58 | 0 | 8.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002279 |
| -0.002766 | ... | ... | 8.33 | 0 | 8.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00227 |
| -0.002687 | ... | ... | 8.08 | 0 | 8.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002261 |
| -0.002608 | ... | ... | 7.83 | 0 | 7.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002251 |
| -0.002528 | ... | ... | 7.58 | 0 | 7.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.002241 |
| -0.002447 | ... | ... | 7.33 | 0 | 7.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00223 |
| -0.002366 | ... | ... | 7.08 | 0 | 7.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002218 |
| -0.002285 | ... | ... | 6.83 | 0 | 6.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.002206 |
| -0.002203 | ... | ... | 6.58 | 0 | 6.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002193 |
| -0.002121 | ... | ... | 6.33 | 0 | 6.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00218 |
| -0.002039 | ... | ... | 6.08 | 0 | 6.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.002166 |
| -0.001956 | ... | ... | 5.83 | 0 | 5.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.002152 |
| -0.001874 | ... | ... | 5.58 | 0 | 5.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.002136 |
| -0.001791 | ... | ... | 5.33 | 0 | 5.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00212 |
| -0.001708 | ... | ... | 5.08 | 0 | 5.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| -0.001624 | ... | ... | 4.83 | 0 | 4.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.002085 |
| -0.001541 | ... | ... | 4.58 | 0 | 4.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.002066 |
| -0.001457 | ... | ... | 4.33 | 0 | 4.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.002046 |
| -0.001374 | ... | ... | 4.08 | 0 | 4.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.002025 |
| -0.00129 | ... | ... | 3.83 | 0 | 3.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.002002 |
| -0.001206 | ... | ... | 3.58 | 0 | 3.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001978 |
| -0.001122 | ... | ... | 3.33 | 0 | 3.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001952 |
| -0.001038 | ... | ... | 3.08 | 0 | 3.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001924 |
| -0.000954 | ... | ... | 2.83 | 0 | 2.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001894 |
| -0.00087 | ... | ... | 2.58 | 0 | 2.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001861 |
| -0.000786 | ... | ... | 2.33 | 0 | 2.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001825 |
| -0.000702 | ... | ... | 2.08 | 0 | 2.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001785 |
| -0.000617 | ... | ... | 1.83 | 0 | 1.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00174 |
| -0.000533 | ... | ... | 1.58 | 0 | 1.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001689 |
| -0.000449 | ... | ... | 1.33 | 0 | 1.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00163 |
| -0.000364 | ... | ... | 1.08 | 0 | 1.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001559 |
| -0.00028 | ... | ... | 0.83 | 0 | 0.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
| -0.000196 | ... | ... | 0.58 | 0 | 0.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001355 |
| -0.000111 | ... | ... | 0.33 | 0 | 0.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| -0.000027 | ... | ... | 0.08 | 0 | 0.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
| -0.000988 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.17 | 0 | 0.17 | ... | ... | -0.000057 |
| -0.001253 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.42 | 0 | 0.42 | ... | ... | -0.000142 |
| -0.001401 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.67 | 0 | 0.67 | ... | ... | -0.000226 |
| -0.001506 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.92 | 0 | 0.92 | ... | ... | -0.00031 |
| -0.001586 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.17 | 0 | 1.17 | ... | ... | -0.000395 |
| -0.001652 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.42 | 0 | 1.42 | ... | ... | -0.000479 |
| -0.001709 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.67 | 0 | 1.67 | ... | ... | -0.000563 |
| -0.001757 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.92 | 0 | 1.92 | ... | ... | -0.000648 |
| -0.0018 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.17 | 0 | 2.17 | ... | ... | -0.000732 |
| -0.001839 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.42 | 0 | 2.42 | ... | ... | -0.000816 |
| -0.001874 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.67 | 0 | 2.67 | ... | ... | -0.000901 |
| -0.001906 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.92 | 0 | 2.92 | ... | ... | -0.000985 |
| -0.001935 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.17 | 0 | 3.17 | ... | ... | -0.001069 |
| -0.001963 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.42 | 0 | 3.42 | ... | ... | -0.001153 |
| -0.001988 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.67 | 0 | 3.67 | ... | ... | -0.001237 |
| -0.002012 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.92 | 0 | 3.92 | ... | ... | -0.001321 |
| -0.002034 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.17 | 0 | 4.17 | ... | ... | -0.001405 |
| -0.002056 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.42 | 0 | 4.42 | ... | ... | -0.001489 |
| -0.002075 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.67 | 0 | 4.67 | ... | ... | -0.001573 |
| -0.002095 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.92 | 0 | 4.92 | ... | ... | -0.001657 |
| -0.002113 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.17 | 0 | 5.17 | ... | ... | -0.001741 |
| -0.00213 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.42 | 0 | 5.42 | ... | ... | -0.001825 |
| -0.002146 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.67 | 0 | 5.67 | ... | ... | -0.001909 |
| -0.002162 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.92 | 0 | 5.92 | ... | ... | -0.001993 |
| -0.002178 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.17 | 0 | 6.17 | ... | ... | -0.002077 |
| -0.002192 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.42 | 0 | 6.42 | ... | ... | -0.002161 |
| -0.002206 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.67 | 0 | 6.67 | ... | ... | -0.002244 |
| -0.00222 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.92 | 0 | 6.92 | ... | ... | -0.002328 |
| -0.002233 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.17 | 0 | 7.17 | ... | ... | -0.002412 |
| -0.002245 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.42 | 0 | 7.42 | ... | ... | -0.002495 |
| -0.002258 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.67 | 0 | 7.67 | ... | ... | -0.002579 |
| -0.00227 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.92 | 0 | 7.92 | ... | ... | -0.002663 |
| -0.002281 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.17 | 0 | 8.17 | ... | ... | -0.002746 |
| -0.002292 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.42 | 0 | 8.42 | ... | ... | -0.002829 |
| -0.002303 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.67 | 0 | 8.67 | ... | ... | -0.002913 |
| -0.002313 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.92 | 0 | 8.92 | ... | ... | -0.002996 |
| -0.002324 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.17 | 0 | 9.17 | ... | ... | -0.00308 |
| -0.002333 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.42 | 0 | 9.42 | ... | ... | -0.003163 |
| -0.002343 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.67 | 0 | 9.67 | ... | ... | -0.003246 |
| -0.002353 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.92 | 0 | 9.92 | ... | ... | -0.003329 |
| -0.002362 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.17 | 0 | 10.17 | ... | ... | -0.003412 |
| -0.002371 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.42 | 0 | 10.42 | ... | ... | -0.003496 |
| -0.002379 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.67 | 0 | 10.67 | ... | ... | -0.003579 |
| -0.002388 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.92 | 0 | 10.92 | ... | ... | -0.003662 |
| -0.002396 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.17 | 0 | 11.17 | ... | ... | -0.003745 |
| -0.002404 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.42 | 0 | 11.42 | ... | ... | -0.003828 |
| -0.002412 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.67 | 0 | 11.67 | ... | ... | -0.003911 |
| -0.00242 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.92 | 0 | 11.92 | ... | ... | -0.003994 |
| -0.002428 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.17 | 0 | 12.17 | ... | ... | -0.004076 |
| -0.002435 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.42 | 0 | 12.42 | ... | ... | -0.004159 |
| -0.002443 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.67 | 0 | 12.67 | ... | ... | -0.004242 |
| -0.00245 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.92 | 0 | 12.92 | ... | ... | -0.004325 |
| -0.002457 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.17 | 0 | 13.17 | ... | ... | -0.004407 |
| -0.002464 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.42 | 0 | 13.42 | ... | ... | -0.00449 |
| -0.002471 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.67 | 0 | 13.67 | ... | ... | -0.004572 |
| -0.002477 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.92 | 0 | 13.92 | ... | ... | -0.004655 |
| -0.002484 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.17 | 0 | 14.17 | ... | ... | -0.004737 |
| -0.00249 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.42 | 0 | 14.42 | ... | ... | -0.00482 |
| -0.002496 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.67 | 0 | 14.67 | ... | ... | -0.004902 |
| -0.002503 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.92 | 0 | 14.92 | ... | ... | -0.004984 |
| -0.002509 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.17 | 0 | 15.17 | ... | ... | -0.005067 |
| -0.002515 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.42 | 0 | 15.42 | ... | ... | -0.005149 |
| -0.002521 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.67 | 0 | 15.67 | ... | ... | -0.005231 |
| -0.002527 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.92 | 0 | 15.92 | ... | ... | -0.005313 |
| -0.002532 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 16.17 | 0 | 16.17 | ... | ... | -0.005395 |
| -0.002538 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.42 | 0 | 16.42 | ... | ... | -0.005477 |
| -0.002543 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.67 | 0 | 16.67 | ... | ... | -0.005559 |
| -0.002549 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.92 | 0 | 16.92 | ... | ... | -0.005641 |
| -0.002554 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 17.17 | 0 | 17.17 | ... | ... | -0.005723 |
| -0.002559 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.42 | 0 | 17.42 | ... | ... | -0.005805 |
| -0.002565 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.67 | 0 | 17.67 | ... | ... | -0.005887 |
| -0.00257 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.92 | 0 | 17.92 | ... | ... | -0.005969 |
| -0.002575 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 18.17 | 0 | 18.17 | ... | ... | -0.006051 |
| -0.00258 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.42 | 0 | 18.42 | ... | ... | -0.006132 |
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.