Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003769 | ... | ... | 13.29 | 0 | 13.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001156 |
| -0.003709 | ... | ... | 13.04 | 0 | 13.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| -0.003647 | ... | ... | 12.79 | 0 | 12.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001152 |
| -0.003585 | ... | ... | 12.54 | 0 | 12.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| -0.003522 | ... | ... | 12.29 | 0 | 12.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001147 |
| -0.003457 | ... | ... | 12.04 | 0 | 12.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.003392 | ... | ... | 11.79 | 0 | 11.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001141 |
| -0.003326 | ... | ... | 11.54 | 0 | 11.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001138 |
| -0.00326 | ... | ... | 11.29 | 0 | 11.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| -0.003193 | ... | ... | 11.04 | 0 | 11.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.003125 | ... | ... | 10.79 | 0 | 10.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.003057 | ... | ... | 10.54 | 0 | 10.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.002988 | ... | ... | 10.29 | 0 | 10.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.002919 | ... | ... | 10.04 | 0 | 10.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.002849 | ... | ... | 9.79 | 0 | 9.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002779 | ... | ... | 9.54 | 0 | 9.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.002709 | ... | ... | 9.29 | 0 | 9.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002639 | ... | ... | 9.04 | 0 | 9.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001101 |
| -0.002568 | ... | ... | 8.79 | 0 | 8.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.002497 | ... | ... | 8.54 | 0 | 8.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.002425 | ... | ... | 8.29 | 0 | 8.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001086 |
| -0.002354 | ... | ... | 8.04 | 0 | 8.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.002282 | ... | ... | 7.79 | 0 | 7.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.00221 | ... | ... | 7.54 | 0 | 7.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00107 |
| -0.002138 | ... | ... | 7.29 | 0 | 7.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.002066 | ... | ... | 7.04 | 0 | 7.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.001994 | ... | ... | 6.79 | 0 | 6.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| -0.001921 | ... | ... | 6.54 | 0 | 6.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001046 |
| -0.001848 | ... | ... | 6.29 | 0 | 6.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.001776 | ... | ... | 6.04 | 0 | 6.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| -0.001703 | ... | ... | 5.79 | 0 | 5.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
| -0.00163 | ... | ... | 5.54 | 0 | 5.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| -0.001557 | ... | ... | 5.29 | 0 | 5.29 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.001484 | ... | ... | 5.04 | 0 | 5.04 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| -0.001411 | ... | ... | 4.79 | 0 | 4.79 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.001337 | ... | ... | 4.54 | 0 | 4.54 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000983 |
| -0.001264 | ... | ... | 4.29 | 0 | 4.29 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| -0.001191 | ... | ... | 4.04 | 0 | 4.04 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000963 |
| -0.001117 | ... | ... | 3.79 | 0 | 3.79 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.001044 | ... | ... | 3.54 | 0 | 3.54 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00094 |
| -0.00097 | ... | ... | 3.29 | 0 | 3.29 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.000896 | ... | ... | 3.04 | 0 | 3.04 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.000823 | ... | ... | 2.79 | 0 | 2.79 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.000749 | ... | ... | 2.54 | 0 | 2.54 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.000676 | ... | ... | 2.29 | 0 | 2.29 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.000602 | ... | ... | 2.04 | 0 | 2.04 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.000528 | ... | ... | 1.79 | 0 | 1.79 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.000454 | ... | ... | 1.54 | 0 | 1.54 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.0008 |
| -0.000381 | ... | ... | 1.29 | 0 | 1.29 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.000307 | ... | ... | 1.04 | 0 | 1.04 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000736 |
| -0.000233 | ... | ... | 0.79 | 0 | 0.79 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000692 |
| -0.001104 | ... | ... | 0.55 | 0 | 0.55 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.00273 | ... | ... | 0.34 | 0 | 0.34 | 1825 | 0.05 | 0 | 0.05 | ... | ... | -0.002738 |
| -0.003752 | ... | ... | 0.19 | -0.01 | 0.18 | 1850 | 0.14 | -0.01 | 0.15 | ... | ... | -0.003754 |
| -0.00247 | ... | ... | 0.05 | 0 | 0.05 | 1875 | 0.26 | 0 | 0.26 | ... | ... | -0.002463 |
| -0.00061 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.46 | 0 | 0.46 | ... | ... | -0.000136 |
| -0.000676 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.71 | 0 | 0.71 | ... | ... | -0.00021 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.96 | 0 | 0.96 | ... | ... | -0.000283 |
| -0.00076 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.21 | 0 | 1.21 | ... | ... | -0.000357 |
| -0.000791 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.46 | 0 | 1.46 | ... | ... | -0.000431 |
| -0.000817 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.71 | 0 | 1.71 | ... | ... | -0.000505 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.96 | 0 | 1.96 | ... | ... | -0.000578 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.21 | 0 | 2.21 | ... | ... | -0.000652 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.46 | 0 | 2.46 | ... | ... | -0.000726 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.71 | 0 | 2.71 | ... | ... | -0.000799 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.96 | 0 | 2.96 | ... | ... | -0.000873 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.21 | 0 | 3.21 | ... | ... | -0.000947 |
| -0.000936 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.46 | 0 | 3.46 | ... | ... | -0.00102 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.71 | 0 | 3.71 | ... | ... | -0.001094 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.96 | 0 | 3.96 | ... | ... | -0.001168 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.21 | 0 | 4.21 | ... | ... | -0.001241 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.46 | 0 | 4.46 | ... | ... | -0.001315 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.71 | 0 | 4.71 | ... | ... | -0.001388 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.96 | 0 | 4.96 | ... | ... | -0.001462 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.21 | 0 | 5.21 | ... | ... | -0.001535 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.46 | 0 | 5.46 | ... | ... | -0.001609 |
| -0.001023 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.71 | 0 | 5.71 | ... | ... | -0.001682 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.96 | 0 | 5.96 | ... | ... | -0.001756 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.21 | 0 | 6.21 | ... | ... | -0.001829 |
| -0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.46 | 0 | 6.46 | ... | ... | -0.001902 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.71 | 0 | 6.71 | ... | ... | -0.001976 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.96 | 0 | 6.96 | ... | ... | -0.002049 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.21 | 0 | 7.21 | ... | ... | -0.002122 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.46 | 0 | 7.46 | ... | ... | -0.002195 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.71 | 0 | 7.71 | ... | ... | -0.002269 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.96 | 0 | 7.96 | ... | ... | -0.002342 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.21 | 0 | 8.21 | ... | ... | -0.002415 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.46 | 0 | 8.46 | ... | ... | -0.002488 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.71 | 0 | 8.71 | ... | ... | -0.002561 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.96 | 0 | 8.96 | ... | ... | -0.002634 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.21 | 0 | 9.21 | ... | ... | -0.002707 |
| -0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.46 | 0 | 9.46 | ... | ... | -0.00278 |
| -0.001117 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.71 | 0 | 9.71 | ... | ... | -0.002853 |
| -0.001122 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.96 | 0 | 9.96 | ... | ... | -0.002926 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.21 | 0 | 10.21 | ... | ... | -0.002999 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.46 | 0 | 10.46 | ... | ... | -0.003072 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.71 | 0 | 10.71 | ... | ... | -0.003145 |
| -0.001139 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.96 | 0 | 10.96 | ... | ... | -0.003217 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.21 | 0 | 11.21 | ... | ... | -0.00329 |
| -0.001147 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.46 | 0 | 11.46 | ... | ... | -0.003363 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.71 | 0 | 11.71 | ... | ... | -0.003436 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.96 | 0 | 11.96 | ... | ... | -0.003508 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.21 | 0 | 12.21 | ... | ... | -0.003581 |
| -0.001162 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.46 | 0 | 12.46 | ... | ... | -0.003653 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.71 | 0 | 12.71 | ... | ... | -0.003726 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.96 | 0 | 12.96 | ... | ... | -0.003798 |
| -0.001172 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.21 | 0 | 13.21 | ... | ... | -0.003871 |
| -0.001175 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.46 | 0 | 13.46 | ... | ... | -0.003943 |
| -0.001179 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.71 | 0 | 13.71 | ... | ... | -0.004016 |
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.