Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003967 | ... | ... | 13.74 | 0 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001161 |
| -0.003906 | ... | ... | 13.49 | 0 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| -0.003845 | ... | ... | 13.24 | 0 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| -0.003782 | ... | ... | 12.99 | 0 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001155 |
| -0.003718 | ... | ... | 12.74 | 0 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001153 |
| -0.003653 | ... | ... | 12.49 | 0 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| -0.003587 | ... | ... | 12.24 | 0 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001148 |
| -0.00352 | ... | ... | 11.99 | 0 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001145 |
| -0.003453 | ... | ... | 11.74 | 0 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| -0.003385 | ... | ... | 11.49 | 0 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| -0.003317 | ... | ... | 11.24 | 0 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001136 |
| -0.003247 | ... | ... | 10.99 | 0 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.003178 | ... | ... | 10.74 | 0 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.003108 | ... | ... | 10.49 | 0 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.003037 | ... | ... | 10.24 | 0 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.002966 | ... | ... | 9.99 | 0 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.002895 | ... | ... | 9.74 | 0 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.002823 | ... | ... | 9.49 | 0 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.002751 | ... | ... | 9.24 | 0 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002679 | ... | ... | 8.99 | 0 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| -0.002607 | ... | ... | 8.74 | 0 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.002534 | ... | ... | 8.49 | 0 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.002461 | ... | ... | 8.24 | 0 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| -0.002388 | ... | ... | 7.99 | 0 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.002314 | ... | ... | 7.74 | 0 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.002241 | ... | ... | 7.49 | 0 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001069 |
| -0.002167 | ... | ... | 7.24 | 0 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| -0.002093 | ... | ... | 6.99 | 0 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| -0.002019 | ... | ... | 6.74 | 0 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| -0.001945 | ... | ... | 6.49 | 0 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001045 |
| -0.001871 | ... | ... | 6.24 | 0 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001038 |
| -0.001797 | ... | ... | 5.99 | 0 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.001723 | ... | ... | 5.74 | 0 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| -0.001648 | ... | ... | 5.49 | 0 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.001573 | ... | ... | 5.24 | 0 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001008 |
| -0.001499 | ... | ... | 4.99 | 0 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| -0.001424 | ... | ... | 4.74 | 0 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.001349 | ... | ... | 4.49 | 0 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| -0.001274 | ... | ... | 4.24 | 0 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| -0.0012 | ... | ... | 3.99 | 0 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000961 |
| -0.001125 | ... | ... | 3.74 | 0 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.00105 | ... | ... | 3.49 | 0 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.000975 | ... | ... | 3.24 | 0 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.0009 | ... | ... | 2.99 | 0 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.000824 | ... | ... | 2.74 | 0 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.000749 | ... | ... | 2.49 | 0 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.000674 | ... | ... | 2.24 | 0 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.000599 | ... | ... | 1.99 | 0 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.000524 | ... | ... | 1.74 | 0 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.000448 | ... | ... | 1.49 | 0 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000794 |
| -0.000373 | ... | ... | 1.24 | 0 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000764 |
| -0.000298 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
| -0.000223 | ... | ... | 0.74 | 0 | 0.74 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
| -0.001727 | ... | ... | 0.52 | -0.01 | 0.51 | 1850 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001711 |
| -0.00291 | ... | ... | 0.32 | -0.02 | 0.30 | 1875 | 0.07 | -0.01 | 0.08 | ... | ... | -0.003244 |
| -0.00367 | ... | ... | 0.17 | -0.02 | 0.15 | 1900 | 0.16 | -0.02 | 0.18 | ... | ... | -0.003669 |
| -0.002993 | ... | ... | 0.07 | -0.01 | 0.06 | 1925 | 0.32 | -0.01 | 0.33 | ... | ... | -0.002985 |
| -0.001049 | ... | ... | 0.02 | -0.01 | 0.01 | 1950 | 0.52 | 0 | 0.52 | ... | ... | -0.001085 |
| -0.000686 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.76 | 0 | 0.76 | ... | ... | -0.000229 |
| -0.000731 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.01 | 0 | 1.01 | ... | ... | -0.000304 |
| -0.000767 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.26 | 0 | 1.26 | ... | ... | -0.000379 |
| -0.000796 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | 0 | 1.51 | ... | ... | -0.000454 |
| -0.000822 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | 0 | 1.76 | ... | ... | -0.00053 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | 0 | 2.01 | ... | ... | -0.000605 |
| -0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | 0 | 2.26 | ... | ... | -0.00068 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | 0 | 2.51 | ... | ... | -0.000755 |
| -0.000898 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | 0 | 2.76 | ... | ... | -0.000831 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | 0 | 3.01 | ... | ... | -0.000906 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | 0 | 3.26 | ... | ... | -0.000981 |
| -0.000939 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | 0 | 3.51 | ... | ... | -0.001056 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | 0 | 3.76 | ... | ... | -0.001131 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | 0 | 4.01 | ... | ... | -0.001206 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | 0 | 4.26 | ... | ... | -0.001281 |
| -0.000982 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | 0 | 4.51 | ... | ... | -0.001356 |
| -0.000992 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | 0 | 4.76 | ... | ... | -0.001431 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | 0 | 5.01 | ... | ... | -0.001506 |
| -0.001009 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | 0 | 5.26 | ... | ... | -0.001581 |
| -0.001017 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | 0 | 5.51 | ... | ... | -0.001656 |
| -0.001025 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | 0 | 5.76 | ... | ... | -0.001731 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | 0 | 6.01 | ... | ... | -0.001806 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | 0 | 6.26 | ... | ... | -0.001881 |
| -0.001047 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | 0 | 6.51 | ... | ... | -0.001956 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | 0 | 6.76 | ... | ... | -0.00203 |
| -0.00106 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | 0 | 7.01 | ... | ... | -0.002105 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | 0 | 7.26 | ... | ... | -0.00218 |
| -0.001072 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | 0 | 7.51 | ... | ... | -0.002255 |
| -0.001078 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | 0 | 7.76 | ... | ... | -0.002329 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | 0 | 8.01 | ... | ... | -0.002404 |
| -0.001089 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | 0 | 8.26 | ... | ... | -0.002479 |
| -0.001094 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | 0 | 8.51 | ... | ... | -0.002553 |
| -0.001099 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | 0 | 8.76 | ... | ... | -0.002628 |
| -0.001104 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | 0 | 9.01 | ... | ... | -0.002702 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | 0 | 9.26 | ... | ... | -0.002777 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | 0 | 9.51 | ... | ... | -0.002851 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | 0 | 9.76 | ... | ... | -0.002926 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | 0 | 10.01 | ... | ... | -0.003 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | 0 | 10.26 | ... | ... | -0.003075 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | 0 | 10.51 | ... | ... | -0.003149 |
| -0.001136 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | 0 | 10.76 | ... | ... | -0.003223 |
| -0.00114 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | 0 | 11.01 | ... | ... | -0.003297 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | 0 | 11.26 | ... | ... | -0.003372 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | 0 | 11.51 | ... | ... | -0.003446 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | 0 | 11.76 | ... | ... | -0.00352 |
| -0.001155 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | 0 | 12.01 | ... | ... | -0.003594 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | 0 | 12.26 | ... | ... | -0.003668 |
| -0.001162 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | 0 | 12.51 | ... | ... | -0.003742 |
| -0.001166 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | 0 | 12.76 | ... | ... | -0.003816 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | 0 | 13.01 | ... | ... | -0.00389 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | 0 | 13.26 | ... | ... | -0.003964 |
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.