Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003753 | ... | ... | 12.40 | 0 | 12.40 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
| -0.00372 | ... | ... | 12.15 | 0 | 12.15 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.002119 |
| -0.003678 | ... | ... | 11.90 | 0 | 11.90 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| -0.003629 | ... | ... | 11.65 | 0 | 11.65 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| -0.003574 | ... | ... | 11.40 | 0 | 11.40 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.002126 |
| -0.003516 | ... | ... | 11.15 | 0 | 11.15 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.002125 |
| -0.003454 | ... | ... | 10.90 | 0 | 10.90 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.002123 |
| -0.003389 | ... | ... | 10.65 | 0 | 10.65 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.002121 |
| -0.003322 | ... | ... | 10.40 | 0 | 10.40 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.002117 |
| -0.003253 | ... | ... | 10.15 | 0 | 10.15 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.002113 |
| -0.003183 | ... | ... | 9.90 | 0 | 9.90 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.002108 |
| -0.003111 | ... | ... | 9.65 | 0 | 9.65 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.002103 |
| -0.003037 | ... | ... | 9.40 | 0 | 9.40 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.002097 |
| -0.002963 | ... | ... | 9.15 | 0 | 9.15 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00209 |
| -0.002888 | ... | ... | 8.90 | 0 | 8.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.002083 |
| -0.002812 | ... | ... | 8.65 | 0 | 8.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.002076 |
| -0.002735 | ... | ... | 8.40 | 0 | 8.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.002068 |
| -0.002657 | ... | ... | 8.15 | 0 | 8.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.002059 |
| -0.002579 | ... | ... | 7.90 | 0 | 7.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00205 |
| -0.002501 | ... | ... | 7.65 | 0 | 7.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.002041 |
| -0.002422 | ... | ... | 7.40 | 0 | 7.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.002031 |
| -0.002342 | ... | ... | 7.15 | 0 | 7.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00202 |
| -0.002262 | ... | ... | 6.90 | 0 | 6.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.002009 |
| -0.002182 | ... | ... | 6.65 | 0 | 6.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001998 |
| -0.002102 | ... | ... | 6.40 | 0 | 6.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001986 |
| -0.002021 | ... | ... | 6.15 | 0 | 6.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001973 |
| -0.00194 | ... | ... | 5.90 | 0 | 5.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00196 |
| -0.001859 | ... | ... | 5.65 | 0 | 5.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001946 |
| -0.001778 | ... | ... | 5.40 | 0 | 5.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001932 |
| -0.001697 | ... | ... | 5.15 | 0 | 5.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001916 |
| -0.001615 | ... | ... | 4.90 | 0 | 4.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.0019 |
| -0.001533 | ... | ... | 4.65 | 0 | 4.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001883 |
| -0.001451 | ... | ... | 4.40 | 0 | 4.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001865 |
| -0.001369 | ... | ... | 4.15 | 0 | 4.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001846 |
| -0.001287 | ... | ... | 3.90 | 0 | 3.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001826 |
| -0.001205 | ... | ... | 3.65 | 0 | 3.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001805 |
| -0.001123 | ... | ... | 3.40 | 0 | 3.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001781 |
| -0.001041 | ... | ... | 3.15 | 0 | 3.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001757 |
| -0.000958 | ... | ... | 2.90 | 0 | 2.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00173 |
| -0.000876 | ... | ... | 2.65 | 0 | 2.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001701 |
| -0.000793 | ... | ... | 2.40 | 0 | 2.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001669 |
| -0.000711 | ... | ... | 2.15 | 0 | 2.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001633 |
| -0.000628 | ... | ... | 1.90 | 0 | 1.90 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001594 |
| -0.000546 | ... | ... | 1.65 | 0 | 1.65 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001549 |
| -0.000463 | ... | ... | 1.40 | 0 | 1.40 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
| -0.00038 | ... | ... | 1.15 | 0 | 1.15 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
| -0.000298 | ... | ... | 0.90 | 0 | 0.90 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
| -0.000215 | ... | ... | 0.65 | 0 | 0.65 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001265 |
| -0.000132 | ... | ... | 0.40 | 0 | 0.40 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.00005 | ... | ... | 0.15 | 0 | 0.15 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000867 |
| -0.001245 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.001245 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.35 | 0 | 0.35 | ... | ... | -0.000116 |
| -0.001242 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.60 | 0 | 0.60 | ... | ... | -0.000199 |
| -0.001345 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.85 | 0 | 0.85 | ... | ... | -0.000281 |
| -0.001423 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.10 | 0 | 1.10 | ... | ... | -0.000364 |
| -0.001486 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.35 | 0 | 1.35 | ... | ... | -0.000446 |
| -0.00154 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.60 | 0 | 1.60 | ... | ... | -0.000529 |
| -0.001586 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.85 | 0 | 1.85 | ... | ... | -0.000612 |
| -0.001626 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.10 | 0 | 2.10 | ... | ... | -0.000694 |
| -0.001662 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.35 | 0 | 2.35 | ... | ... | -0.000777 |
| -0.001695 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.60 | 0 | 2.60 | ... | ... | -0.000859 |
| -0.001725 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.85 | 0 | 2.85 | ... | ... | -0.000942 |
| -0.001752 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.10 | 0 | 3.10 | ... | ... | -0.001024 |
| -0.001777 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.35 | 0 | 3.35 | ... | ... | -0.001107 |
| -0.001801 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.60 | 0 | 3.60 | ... | ... | -0.001189 |
| -0.001823 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.85 | 0 | 3.85 | ... | ... | -0.001272 |
| -0.001844 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.10 | 0 | 4.10 | ... | ... | -0.001354 |
| -0.001863 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.35 | 0 | 4.35 | ... | ... | -0.001437 |
| -0.001882 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.60 | 0 | 4.60 | ... | ... | -0.001519 |
| -0.001899 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.85 | 0 | 4.85 | ... | ... | -0.001602 |
| -0.001916 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.10 | 0 | 5.10 | ... | ... | -0.001684 |
| -0.001932 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.35 | 0 | 5.35 | ... | ... | -0.001766 |
| -0.001947 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.60 | 0 | 5.60 | ... | ... | -0.001848 |
| -0.001962 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.85 | 0 | 5.85 | ... | ... | -0.00193 |
| -0.001976 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.10 | 0 | 6.10 | ... | ... | -0.002013 |
| -0.001989 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.35 | 0 | 6.35 | ... | ... | -0.002095 |
| -0.002002 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.60 | 0 | 6.60 | ... | ... | -0.002177 |
| -0.002015 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.85 | 0 | 6.85 | ... | ... | -0.002259 |
| -0.002027 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.10 | 0 | 7.10 | ... | ... | -0.002341 |
| -0.002038 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.35 | 0 | 7.35 | ... | ... | -0.002423 |
| -0.002049 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.60 | 0 | 7.60 | ... | ... | -0.002505 |
| -0.00206 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.85 | 0 | 7.85 | ... | ... | -0.002587 |
| -0.002071 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.10 | 0 | 8.10 | ... | ... | -0.002668 |
| -0.002081 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.35 | 0 | 8.35 | ... | ... | -0.00275 |
| -0.002091 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.60 | 0 | 8.60 | ... | ... | -0.002832 |
| -0.0021 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.85 | 0 | 8.85 | ... | ... | -0.002914 |
| -0.00211 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.10 | 0 | 9.10 | ... | ... | -0.002995 |
| -0.002119 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.35 | 0 | 9.35 | ... | ... | -0.003077 |
| -0.002128 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.60 | 0 | 9.60 | ... | ... | -0.003159 |
| -0.002136 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.85 | 0 | 9.85 | ... | ... | -0.00324 |
| -0.002145 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.10 | 0 | 10.10 | ... | ... | -0.003322 |
| -0.002153 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.35 | 0 | 10.35 | ... | ... | -0.003403 |
| -0.002161 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.60 | 0 | 10.60 | ... | ... | -0.003485 |
| -0.002169 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.85 | 0 | 10.85 | ... | ... | -0.003566 |
| -0.002176 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.10 | 0 | 11.10 | ... | ... | -0.003648 |
| -0.002184 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.35 | 0 | 11.35 | ... | ... | -0.003729 |
| -0.002191 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.60 | 0 | 11.60 | ... | ... | -0.00381 |
| -0.002198 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.85 | 0 | 11.85 | ... | ... | -0.003891 |
| -0.002206 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.10 | 0 | 12.10 | ... | ... | -0.003972 |
| -0.002212 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.35 | 0 | 12.35 | ... | ... | -0.004054 |
| -0.002219 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.60 | 0 | 12.60 | ... | ... | -0.004135 |
| -0.002226 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.85 | 0 | 12.85 | ... | ... | -0.004216 |
| -0.002232 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.10 | 0 | 13.10 | ... | ... | -0.004297 |
| -0.002238 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.35 | 0 | 13.35 | ... | ... | -0.004378 |
| -0.002245 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.60 | 0 | 13.60 | ... | ... | -0.004459 |
| -0.002251 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.85 | 0 | 13.85 | ... | ... | -0.00454 |
| -0.002257 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.10 | 0 | 14.10 | ... | ... | -0.00462 |
| -0.002263 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.35 | 0 | 14.35 | ... | ... | -0.004701 |
| -0.002268 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.60 | 0 | 14.60 | ... | ... | -0.004782 |
| -0.002274 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.85 | 0 | 14.85 | ... | ... | -0.004863 |
| -0.00228 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.10 | 0 | 15.10 | ... | ... | -0.004943 |
| -0.002285 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.35 | 0 | 15.35 | ... | ... | -0.005024 |
| -0.00229 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.60 | 0 | 15.60 | ... | ... | -0.005105 |
| -0.002296 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.85 | 0 | 15.85 | ... | ... | -0.005185 |
| -0.002301 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16.10 | 0 | 16.10 | ... | ... | -0.005266 |
| -0.002306 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.35 | 0 | 16.35 | ... | ... | -0.005346 |
| -0.002311 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.60 | 0 | 16.60 | ... | ... | -0.005426 |
| -0.002316 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.85 | 0 | 16.85 | ... | ... | -0.005507 |
| -0.002321 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17.10 | 0 | 17.10 | ... | ... | -0.005587 |
| -0.002326 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.35 | 0 | 17.35 | ... | ... | -0.005667 |
| -0.002331 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.60 | 0 | 17.60 | ... | ... | -0.005748 |
| -0.002335 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.85 | 0 | 17.85 | ... | ... | -0.005828 |
| -0.00234 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18.10 | 0 | 18.10 | ... | ... | -0.005908 |
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.