Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003816 | ... | ... | 16.26 | 0 | 16.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000621 |
| -0.003779 | ... | ... | 16.01 | 0 | 16.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00062 |
| -0.00374 | ... | ... | 15.76 | 0 | 15.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00062 |
| -0.003698 | ... | ... | 15.51 | 0 | 15.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000619 |
| -0.003654 | ... | ... | 15.26 | 0 | 15.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
| -0.003609 | ... | ... | 15.01 | 0 | 15.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000618 |
| -0.003562 | ... | ... | 14.76 | 0 | 14.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000617 |
| -0.003514 | ... | ... | 14.51 | 0 | 14.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000616 |
| -0.003465 | ... | ... | 14.26 | 0 | 14.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000615 |
| -0.003414 | ... | ... | 14.01 | 0 | 14.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000614 |
| -0.003362 | ... | ... | 13.76 | 0 | 13.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000612 |
| -0.00331 | ... | ... | 13.51 | 0 | 13.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000611 |
| -0.003256 | ... | ... | 13.26 | 0 | 13.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00061 |
| -0.003202 | ... | ... | 13.01 | 0 | 13.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000609 |
| -0.003147 | ... | ... | 12.76 | 0 | 12.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000607 |
| -0.003091 | ... | ... | 12.51 | 0 | 12.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000606 |
| -0.003035 | ... | ... | 12.26 | 0 | 12.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000604 |
| -0.002978 | ... | ... | 12.01 | 0 | 12.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000602 |
| -0.002921 | ... | ... | 11.76 | 0 | 11.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000601 |
| -0.002863 | ... | ... | 11.51 | 0 | 11.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000599 |
| -0.002805 | ... | ... | 11.26 | 0 | 11.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000597 |
| -0.002746 | ... | ... | 11.01 | 0 | 11.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000595 |
| -0.002687 | ... | ... | 10.76 | 0 | 10.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000593 |
| -0.002628 | ... | ... | 10.51 | 0 | 10.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000591 |
| -0.002568 | ... | ... | 10.26 | 0 | 10.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000589 |
| -0.002508 | ... | ... | 10.01 | 0 | 10.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000587 |
| -0.002448 | ... | ... | 9.76 | 0 | 9.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000585 |
| -0.002387 | ... | ... | 9.51 | 0 | 9.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000583 |
| -0.002327 | ... | ... | 9.26 | 0 | 9.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00058 |
| -0.002266 | ... | ... | 9.01 | 0 | 9.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
| -0.002204 | ... | ... | 8.76 | 0 | 8.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000575 |
| -0.002143 | ... | ... | 8.51 | 0 | 8.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000573 |
| -0.002082 | ... | ... | 8.26 | 0 | 8.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00057 |
| -0.00202 | ... | ... | 8.01 | 0 | 8.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000567 |
| -0.001958 | ... | ... | 7.76 | 0 | 7.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000565 |
| -0.001896 | ... | ... | 7.51 | 0 | 7.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000562 |
| -0.001834 | ... | ... | 7.26 | 0 | 7.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000558 |
| -0.001772 | ... | ... | 7.01 | 0 | 7.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000555 |
| -0.001709 | ... | ... | 6.76 | 0 | 6.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000552 |
| -0.001647 | ... | ... | 6.51 | 0 | 6.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000549 |
| -0.001584 | ... | ... | 6.26 | 0 | 6.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000545 |
| -0.001522 | ... | ... | 6.01 | 0 | 6.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.001459 | ... | ... | 5.76 | 0 | 5.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000537 |
| -0.001396 | ... | ... | 5.51 | 0 | 5.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000533 |
| -0.001333 | ... | ... | 5.26 | 0 | 5.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000529 |
| -0.00127 | ... | ... | 5.01 | 0 | 5.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000525 |
| -0.001207 | ... | ... | 4.76 | 0 | 4.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.00052 |
| -0.001144 | ... | ... | 4.51 | 0 | 4.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000515 |
| -0.001081 | ... | ... | 4.26 | 0 | 4.26 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00051 |
| -0.001018 | ... | ... | 4.01 | 0 | 4.01 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.000504 |
| -0.000954 | ... | ... | 3.76 | 0 | 3.76 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.000499 |
| -0.000891 | ... | ... | 3.51 | 0 | 3.51 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.000492 |
| -0.000828 | ... | ... | 3.26 | 0 | 3.26 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.000486 |
| -0.000764 | ... | ... | 3.01 | 0 | 3.01 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000478 |
| -0.000701 | ... | ... | 2.76 | 0 | 2.76 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.000471 |
| -0.000638 | ... | ... | 2.51 | 0 | 2.51 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000462 |
| -0.000574 | ... | ... | 2.26 | 0 | 2.26 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.000453 |
| -0.000511 | ... | ... | 2.01 | 0 | 2.01 | 1875 | 0.01 | 0 | 0.01 | ... | ... | -0.000443 |
| -0.000447 | ... | ... | 1.77 | -0.01 | 1.76 | 1900 | 0.01 | 0 | 0.01 | ... | ... | -0.000744 |
| -0.000911 | ... | ... | 1.53 | -0.01 | 1.52 | 1925 | 0.02 | 0 | 0.02 | ... | ... | -0.001217 |
| -0.001639 | ... | ... | 1.29 | 0 | 1.29 | 1950 | 0.04 | 0 | 0.04 | ... | ... | -0.001927 |
| -0.002418 | ... | ... | 1.07 | 0 | 1.07 | 1975 | 0.07 | 0 | 0.07 | ... | ... | -0.002677 |
| -0.003318 | ... | ... | 0.87 | 0 | 0.87 | 2000 | 0.11 | 0 | 0.11 | ... | ... | -0.003334 |
| -0.003933 | ... | ... | 0.69 | -0.01 | 0.68 | 2025 | 0.17 | -0.01 | 0.18 | ... | ... | -0.003956 |
| -0.004469 | ... | ... | 0.52 | 0 | 0.52 | 2050 | 0.26 | -0.01 | 0.27 | ... | ... | -0.004484 |
| -0.00464 | ... | ... | 0.39 | -0.01 | 0.38 | 2075 | 0.37 | -0.01 | 0.38 | ... | ... | -0.00464 |
| -0.004536 | ... | ... | 0.28 | -0.01 | 0.27 | 2100 | 0.51 | -0.01 | 0.52 | ... | ... | -0.004522 |
| -0.004222 | ... | ... | 0.19 | 0 | 0.19 | 2125 | 0.68 | 0 | 0.68 | ... | ... | -0.0042 |
| -0.003507 | ... | ... | 0.13 | -0.01 | 0.12 | 2150 | 0.86 | 0 | 0.86 | ... | ... | -0.003488 |
| -0.002917 | ... | ... | 0.08 | 0 | 0.08 | 2175 | 1.07 | 0 | 1.07 | ... | ... | -0.002917 |
| -0.002249 | ... | ... | 0.05 | 0 | 0.05 | 2200 | 1.28 | -0.01 | 1.29 | ... | ... | -0.001971 |
| -0.001638 | ... | ... | 0.03 | 0 | 0.03 | 2225 | 1.51 | 0 | 1.51 | ... | ... | -0.001346 |
| -0.001261 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 1.75 | 0 | 1.75 | ... | ... | -0.000977 |
| -0.000764 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.99 | 0 | 1.99 | ... | ... | -0.000506 |
| -0.000452 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.24 | 0 | 2.24 | ... | ... | -0.000569 |
| -0.000462 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.49 | 0 | 2.49 | ... | ... | -0.000633 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.74 | 0 | 2.74 | ... | ... | -0.000696 |
| -0.000478 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.99 | 0 | 2.99 | ... | ... | -0.000759 |
| -0.000485 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.24 | 0 | 3.24 | ... | ... | -0.000823 |
| -0.000492 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.49 | 0 | 3.49 | ... | ... | -0.000886 |
| -0.000498 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.74 | 0 | 3.74 | ... | ... | -0.00095 |
| -0.000504 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.99 | 0 | 3.99 | ... | ... | -0.001013 |
| -0.00051 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.24 | 0 | 4.24 | ... | ... | -0.001076 |
| -0.000515 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.49 | 0 | 4.49 | ... | ... | -0.00114 |
| -0.00052 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.74 | 0 | 4.74 | ... | ... | -0.001203 |
| -0.000524 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.99 | 0 | 4.99 | ... | ... | -0.001266 |
| -0.000529 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.24 | 0 | 5.24 | ... | ... | -0.001329 |
| -0.000533 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.49 | 0 | 5.49 | ... | ... | -0.001393 |
| -0.000537 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.74 | 0 | 5.74 | ... | ... | -0.001456 |
| -0.000541 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.99 | 0 | 5.99 | ... | ... | -0.001519 |
| -0.000545 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.24 | 0 | 6.24 | ... | ... | -0.001582 |
| -0.000549 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.49 | 0 | 6.49 | ... | ... | -0.001645 |
| -0.000552 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.74 | 0 | 6.74 | ... | ... | -0.001708 |
| -0.000556 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.99 | 0 | 6.99 | ... | ... | -0.001771 |
| -0.000559 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.24 | 0 | 7.24 | ... | ... | -0.001835 |
| -0.000562 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.49 | 0 | 7.49 | ... | ... | -0.001898 |
| -0.000565 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.74 | 0 | 7.74 | ... | ... | -0.001961 |
| -0.000568 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.99 | 0 | 7.99 | ... | ... | -0.002023 |
| -0.000571 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.24 | 0 | 8.24 | ... | ... | -0.002086 |
| -0.000574 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.49 | 0 | 8.49 | ... | ... | -0.002149 |
| -0.000576 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.74 | 0 | 8.74 | ... | ... | -0.002212 |
| -0.000579 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.99 | 0 | 8.99 | ... | ... | -0.002275 |
| -0.000582 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.24 | 0 | 9.24 | ... | ... | -0.002338 |
| -0.000584 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.49 | 0 | 9.49 | ... | ... | -0.002401 |
| -0.000587 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.74 | 0 | 9.74 | ... | ... | -0.002463 |
| -0.000589 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.99 | 0 | 9.99 | ... | ... | -0.002526 |
| -0.000591 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.24 | 0 | 10.24 | ... | ... | -0.002589 |
| -0.000594 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.49 | 0 | 10.49 | ... | ... | -0.002651 |
| -0.000596 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.74 | 0 | 10.74 | ... | ... | -0.002714 |
| -0.000598 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.99 | 0 | 10.99 | ... | ... | -0.002776 |
| -0.0006 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.24 | 0 | 11.24 | ... | ... | -0.002839 |
| -0.000602 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.49 | 0 | 11.49 | ... | ... | -0.002902 |
| -0.000604 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.74 | 0 | 11.74 | ... | ... | -0.002964 |
| -0.000606 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.99 | 0 | 11.99 | ... | ... | -0.003026 |
| -0.000608 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.24 | 0 | 12.24 | ... | ... | -0.003089 |
| -0.00061 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.49 | 0 | 12.49 | ... | ... | -0.003151 |
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.