Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002543 | ... | ... | 12.74 | 0 | 12.74 | 75 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.002625 | ... | ... | 12.49 | 0 | 12.49 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.002662 | ... | ... | 12.24 | 0 | 12.24 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.002673 | ... | ... | 11.99 | 0 | 11.99 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.002667 | ... | ... | 11.74 | 0 | 11.74 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000923 |
| -0.002649 | ... | ... | 11.49 | 0 | 11.49 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.002623 | ... | ... | 11.24 | 0 | 11.24 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.00259 | ... | ... | 10.99 | 0 | 10.99 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002553 | ... | ... | 10.74 | 0 | 10.74 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002511 | ... | ... | 10.49 | 0 | 10.49 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002467 | ... | ... | 10.24 | 0 | 10.24 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.002419 | ... | ... | 9.99 | 0 | 9.99 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.00237 | ... | ... | 9.74 | 0 | 9.74 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.002319 | ... | ... | 9.49 | 0 | 9.49 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.002266 | ... | ... | 9.24 | 0 | 9.24 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.002212 | ... | ... | 8.99 | 0 | 8.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.002157 | ... | ... | 8.74 | 0 | 8.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002101 | ... | ... | 8.49 | 0 | 8.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.002044 | ... | ... | 8.24 | 0 | 8.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.001986 | ... | ... | 7.99 | 0 | 7.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.001928 | ... | ... | 7.74 | 0 | 7.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.001869 | ... | ... | 7.49 | 0 | 7.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.00181 | ... | ... | 7.24 | 0 | 7.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.00175 | ... | ... | 6.99 | 0 | 6.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.001689 | ... | ... | 6.74 | 0 | 6.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.001629 | ... | ... | 6.49 | 0 | 6.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.001568 | ... | ... | 6.24 | 0 | 6.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000869 |
| -0.001507 | ... | ... | 5.99 | 0 | 5.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| -0.001445 | ... | ... | 5.74 | 0 | 5.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.001383 | ... | ... | 5.49 | 0 | 5.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000851 |
| -0.001321 | ... | ... | 5.24 | 0 | 5.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.001259 | ... | ... | 4.99 | 0 | 4.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.001197 | ... | ... | 4.74 | 0 | 4.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000831 |
| -0.001134 | ... | ... | 4.49 | 0 | 4.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000823 |
| -0.001072 | ... | ... | 4.24 | 0 | 4.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
| -0.001009 | ... | ... | 3.99 | 0 | 3.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000806 |
| -0.000946 | ... | ... | 3.74 | 0 | 3.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000797 |
| -0.000883 | ... | ... | 3.49 | 0 | 3.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000787 |
| -0.00082 | ... | ... | 3.24 | 0 | 3.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000776 |
| -0.000757 | ... | ... | 2.99 | 0 | 2.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000765 |
| -0.000694 | ... | ... | 2.74 | 0 | 2.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000752 |
| -0.000631 | ... | ... | 2.49 | 0 | 2.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000739 |
| -0.000568 | ... | ... | 2.24 | 0 | 2.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000724 |
| -0.000505 | ... | ... | 1.99 | 0 | 1.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000707 |
| -0.000441 | ... | ... | 1.74 | 0 | 1.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
| -0.000378 | ... | ... | 1.49 | 0 | 1.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.000314 | ... | ... | 1.24 | 0 | 1.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000642 |
| -0.000251 | ... | ... | 0.99 | 0 | 0.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000612 |
| -0.000188 | ... | ... | 0.74 | 0 | 0.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000573 |
| -0.0009 | ... | ... | 0.50 | 0 | 0.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001158 | ... | ... | 0.26 | 0 | 0.26 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.001159 |
| -0.001489 | ... | ... | 0.07 | 0 | 0.07 | 1350 | 0.08 | 0 | 0.08 | ... | ... | -0.001488 |
| -0.001569 | ... | ... | 0.03 | 0 | 0.03 | 1375 | 0.29 | 0 | 0.29 | ... | ... | -0.001566 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 1400 | 0.52 | 0.01 | 0.51 | ... | ... | -0.000911 |
| -0.000576 | ... | ... | 0.01 | 0 | 0.01 | 1425 | 0.76 | 0 | 0.76 | ... | ... | -0.000193 |
| -0.000614 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 1.01 | 0 | 1.01 | ... | ... | -0.000256 |
| -0.000644 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 1.26 | 0 | 1.26 | ... | ... | -0.00032 |
| -0.000669 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 1.51 | 0 | 1.51 | ... | ... | -0.000383 |
| -0.00069 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.76 | 0 | 1.76 | ... | ... | -0.000446 |
| -0.000709 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 2.01 | 0 | 2.01 | ... | ... | -0.00051 |
| -0.000725 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.26 | 0 | 2.26 | ... | ... | -0.000573 |
| -0.00074 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.51 | 0 | 2.51 | ... | ... | -0.000636 |
| -0.000754 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.76 | 0 | 2.76 | ... | ... | -0.0007 |
| -0.000766 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 3.01 | 0 | 3.01 | ... | ... | -0.000763 |
| -0.000778 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.26 | 0 | 3.26 | ... | ... | -0.000826 |
| -0.000788 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.51 | 0 | 3.51 | ... | ... | -0.000889 |
| -0.000798 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.76 | 0 | 3.76 | ... | ... | -0.000952 |
| -0.000808 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 4.01 | 0 | 4.01 | ... | ... | -0.001016 |
| -0.000816 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.26 | 0 | 4.26 | ... | ... | -0.001079 |
| -0.000825 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.51 | 0 | 4.51 | ... | ... | -0.001142 |
| -0.000832 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.76 | 0 | 4.76 | ... | ... | -0.001205 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 5.01 | 0 | 5.01 | ... | ... | -0.001268 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.26 | 0 | 5.26 | ... | ... | -0.001331 |
| -0.000854 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.51 | 0 | 5.51 | ... | ... | -0.001394 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.76 | 0 | 5.76 | ... | ... | -0.001457 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 6.01 | 0 | 6.01 | ... | ... | -0.00152 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.26 | 0 | 6.26 | ... | ... | -0.001582 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.51 | 0 | 6.51 | ... | ... | -0.001645 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.76 | 0 | 6.76 | ... | ... | -0.001708 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 7.01 | 0 | 7.01 | ... | ... | -0.001771 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.26 | 0 | 7.26 | ... | ... | -0.001833 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.51 | 0 | 7.51 | ... | ... | -0.001896 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.76 | 0 | 7.76 | ... | ... | -0.001958 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 8.01 | 0 | 8.01 | ... | ... | -0.002021 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.26 | 0 | 8.26 | ... | ... | -0.002084 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.51 | 0 | 8.51 | ... | ... | -0.002146 |
| -0.000922 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.76 | 0 | 8.76 | ... | ... | -0.002208 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 9.01 | 0 | 9.01 | ... | ... | -0.002271 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.26 | 0 | 9.26 | ... | ... | -0.002333 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.51 | 0 | 9.51 | ... | ... | -0.002395 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.76 | 0 | 9.76 | ... | ... | -0.002458 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 10.01 | 0 | 10.01 | ... | ... | -0.00252 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.26 | 0 | 10.26 | ... | ... | -0.002582 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.51 | 0 | 10.51 | ... | ... | -0.002644 |
| -0.000952 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.76 | 0 | 10.76 | ... | ... | -0.002706 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 11.01 | 0 | 11.01 | ... | ... | -0.002768 |
| -0.000959 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.26 | 0 | 11.26 | ... | ... | -0.00283 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.51 | 0 | 11.51 | ... | ... | -0.002892 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.76 | 0 | 11.76 | ... | ... | -0.002954 |
| -0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 12.01 | 0 | 12.01 | ... | ... | -0.003016 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.26 | 0 | 12.26 | ... | ... | -0.003078 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.51 | 0 | 12.51 | ... | ... | -0.00314 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.76 | 0 | 12.76 | ... | ... | -0.003201 |
| -0.00098 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 13.01 | 0 | 13.01 | ... | ... | -0.003263 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.26 | 0 | 13.26 | ... | ... | -0.003325 |
| -0.000986 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.51 | 0 | 13.51 | ... | ... | -0.003386 |
| -0.000989 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.76 | 0 | 13.76 | ... | ... | -0.003448 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 14.01 | 0 | 14.01 | ... | ... | -0.003509 |
| -0.000994 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.26 | 0 | 14.26 | ... | ... | -0.003571 |
| -0.000996 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.51 | 0 | 14.51 | ... | ... | -0.003632 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.76 | 0 | 14.76 | ... | ... | -0.003694 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 15.01 | 0 | 15.01 | ... | ... | -0.003755 |
| -0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.26 | 0 | 15.26 | ... | ... | -0.003816 |
| -0.001006 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.51 | 0 | 15.51 | ... | ... | -0.003877 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.76 | 0 | 15.76 | ... | ... | -0.003939 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 16.01 | 0 | 16.01 | ... | ... | -0.004 |
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.