Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00185 | ... | ... | 12.70 | 0 | 12.70 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.001919 | ... | ... | 12.45 | 0 | 12.45 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
| -0.001956 | ... | ... | 12.20 | 0 | 12.20 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.00039 |
| -0.001973 | ... | ... | 11.95 | 0 | 11.95 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
| -0.001977 | ... | ... | 11.70 | 0 | 11.70 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000392 |
| -0.001971 | ... | ... | 11.45 | 0 | 11.45 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.001957 | ... | ... | 11.20 | 0 | 11.20 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.001938 | ... | ... | 10.95 | 0 | 10.95 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.001915 | ... | ... | 10.70 | 0 | 10.70 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.001887 | ... | ... | 10.45 | 0 | 10.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.001857 | ... | ... | 10.20 | 0 | 10.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000392 |
| -0.001824 | ... | ... | 9.95 | 0 | 9.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000392 |
| -0.00179 | ... | ... | 9.70 | 0 | 9.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
| -0.001753 | ... | ... | 9.45 | 0 | 9.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00039 |
| -0.001715 | ... | ... | 9.20 | 0 | 9.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000389 |
| -0.001676 | ... | ... | 8.95 | 0 | 8.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
| -0.001635 | ... | ... | 8.70 | 0 | 8.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| -0.001594 | ... | ... | 8.45 | 0 | 8.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
| -0.001552 | ... | ... | 8.20 | 0 | 8.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.001509 | ... | ... | 7.95 | 0 | 7.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000381 |
| -0.001465 | ... | ... | 7.70 | 0 | 7.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00038 |
| -0.001421 | ... | ... | 7.45 | 0 | 7.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000378 |
| -0.001376 | ... | ... | 7.20 | 0 | 7.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000376 |
| -0.001331 | ... | ... | 6.95 | 0 | 6.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| -0.001286 | ... | ... | 6.70 | 0 | 6.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000372 |
| -0.00124 | ... | ... | 6.45 | 0 | 6.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00037 |
| -0.001193 | ... | ... | 6.20 | 0 | 6.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000368 |
| -0.001147 | ... | ... | 5.95 | 0 | 5.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000365 |
| -0.0011 | ... | ... | 5.70 | 0 | 5.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000363 |
| -0.001053 | ... | ... | 5.45 | 0 | 5.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00036 |
| -0.001006 | ... | ... | 5.20 | 0 | 5.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.000958 | ... | ... | 4.95 | 0 | 4.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000354 |
| -0.000911 | ... | ... | 4.70 | 0 | 4.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000351 |
| -0.000863 | ... | ... | 4.45 | 0 | 4.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000348 |
| -0.000815 | ... | ... | 4.20 | 0 | 4.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000344 |
| -0.000767 | ... | ... | 3.95 | 0 | 3.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00034 |
| -0.000719 | ... | ... | 3.70 | 0 | 3.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000337 |
| -0.000671 | ... | ... | 3.45 | 0 | 3.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000332 |
| -0.000622 | ... | ... | 3.20 | 0 | 3.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000328 |
| -0.000574 | ... | ... | 2.95 | 0 | 2.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.000526 | ... | ... | 2.70 | 0 | 2.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000317 |
| -0.000477 | ... | ... | 2.45 | 0 | 2.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000312 |
| -0.000428 | ... | ... | 2.20 | 0 | 2.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000305 |
| -0.00038 | ... | ... | 1.95 | 0 | 1.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000298 |
| -0.000331 | ... | ... | 1.70 | 0 | 1.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00029 |
| -0.000283 | ... | ... | 1.45 | 0 | 1.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000482 |
| -0.000572 | ... | ... | 1.21 | 0 | 1.21 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000777 |
| -0.001013 | ... | ... | 0.98 | 0 | 0.98 | 1275 | 0.04 | 0 | 0.04 | ... | ... | -0.001203 |
| -0.001611 | ... | ... | 0.77 | 0 | 0.77 | 1300 | 0.07 | 0 | 0.07 | ... | ... | -0.001617 |
| -0.002126 | ... | ... | 0.58 | 0 | 0.58 | 1325 | 0.13 | 0 | 0.13 | ... | ... | -0.002141 |
| -0.002504 | ... | ... | 0.42 | 0 | 0.42 | 1350 | 0.22 | 0 | 0.22 | ... | ... | -0.002514 |
| -0.002544 | ... | ... | 0.29 | -0.01 | 0.28 | 1375 | 0.33 | -0.01 | 0.34 | ... | ... | -0.002541 |
| -0.002484 | ... | ... | 0.19 | 0 | 0.19 | 1400 | 0.48 | -0.01 | 0.49 | ... | ... | -0.002376 |
| -0.002035 | ... | ... | 0.12 | -0.01 | 0.11 | 1425 | 0.66 | 0 | 0.66 | ... | ... | -0.002021 |
| -0.001686 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | 1450 | 0.86 | 0 | 0.86 | ... | ... | -0.001518 |
| -0.001239 | ... | ... | 0.04 | 0 | 0.04 | 1475 | 1.08 | 0 | 1.08 | ... | ... | -0.001049 |
| -0.000794 | ... | ... | 0.02 | 0 | 0.02 | 1500 | 1.31 | 0 | 1.31 | ... | ... | -0.000594 |
| -0.00049 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1.55 | 0 | 1.55 | ... | ... | -0.000302 |
| -0.000293 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.80 | 0 | 1.80 | ... | ... | -0.000351 |
| -0.000301 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 2.05 | 0 | 2.05 | ... | ... | -0.000399 |
| -0.000308 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.30 | 0 | 2.30 | ... | ... | -0.000448 |
| -0.000314 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.55 | 0 | 2.55 | ... | ... | -0.000497 |
| -0.00032 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.80 | 0 | 2.80 | ... | ... | -0.000545 |
| -0.000325 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.05 | 0 | 3.05 | ... | ... | -0.000594 |
| -0.00033 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.30 | 0 | 3.30 | 3.25 | 3.25 | -0.000642 |
| -0.000334 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.55 | 0 | 3.55 | ... | ... | -0.000691 |
| -0.000338 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.80 | 0 | 3.80 | ... | ... | -0.000739 |
| -0.000342 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.05 | 0 | 4.05 | ... | ... | -0.000788 |
| -0.000346 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.30 | 0 | 4.30 | ... | ... | -0.000836 |
| -0.000349 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.55 | 0 | 4.55 | ... | ... | -0.000885 |
| -0.000353 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.80 | 0 | 4.80 | ... | ... | -0.000933 |
| -0.000356 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.05 | 0 | 5.05 | ... | ... | -0.000981 |
| -0.000359 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.30 | 0 | 5.30 | ... | ... | -0.001029 |
| -0.000362 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.55 | 0 | 5.55 | ... | ... | -0.001078 |
| -0.000365 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.80 | 0 | 5.80 | ... | ... | -0.001126 |
| -0.000367 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.05 | 0 | 6.05 | ... | ... | -0.001174 |
| -0.00037 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.30 | 0 | 6.30 | ... | ... | -0.001222 |
| -0.000372 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.55 | 0 | 6.55 | ... | ... | -0.00127 |
| -0.000374 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.80 | 0 | 6.80 | ... | ... | -0.001318 |
| -0.000377 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.05 | 0 | 7.05 | ... | ... | -0.001366 |
| -0.000379 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.30 | 0 | 7.30 | ... | ... | -0.001414 |
| -0.000381 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.55 | 0 | 7.55 | ... | ... | -0.001462 |
| -0.000383 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.80 | 0 | 7.80 | ... | ... | -0.00151 |
| -0.000385 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.05 | 0 | 8.05 | ... | ... | -0.001558 |
| -0.000387 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.30 | 0 | 8.30 | ... | ... | -0.001605 |
| -0.000389 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.55 | 0 | 8.55 | ... | ... | -0.001653 |
| -0.00039 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.80 | 0 | 8.80 | ... | ... | -0.001701 |
| -0.000392 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.05 | 0 | 9.05 | ... | ... | -0.001748 |
| -0.000394 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.30 | 0 | 9.30 | ... | ... | -0.001796 |
| -0.000396 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.55 | 0 | 9.55 | ... | ... | -0.001844 |
| -0.000397 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.80 | 0 | 9.80 | ... | ... | -0.001891 |
| -0.000399 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.05 | 0 | 10.05 | ... | ... | -0.001939 |
| -0.0004 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.30 | 0 | 10.30 | ... | ... | -0.001986 |
| -0.000402 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.55 | 0 | 10.55 | ... | ... | -0.002033 |
| -0.000403 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.80 | 0 | 10.80 | ... | ... | -0.002081 |
| -0.000405 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.05 | 0 | 11.05 | ... | ... | -0.002128 |
| -0.000406 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.30 | 0 | 11.30 | ... | ... | -0.002175 |
| -0.000407 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.55 | 0 | 11.55 | ... | ... | -0.002222 |
| -0.000409 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.80 | 0 | 11.80 | ... | ... | -0.002269 |
| -0.00041 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.05 | 0 | 12.05 | ... | ... | -0.002316 |
| -0.000411 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.30 | 0 | 12.30 | ... | ... | -0.002363 |
| -0.000413 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.55 | 0 | 12.55 | ... | ... | -0.00241 |
| -0.000414 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.80 | 0 | 12.80 | ... | ... | -0.002457 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.05 | 0 | 13.05 | ... | ... | -0.002504 |
| -0.000416 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.30 | 0 | 13.30 | ... | ... | -0.002551 |
| -0.000417 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.55 | 0 | 13.55 | ... | ... | -0.002598 |
| -0.000419 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.80 | 0 | 13.80 | ... | ... | -0.002645 |
| -0.00042 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.05 | 0 | 14.05 | ... | ... | -0.002691 |
| -0.000421 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.30 | 0 | 14.30 | ... | ... | -0.002738 |
| -0.000422 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.55 | 0 | 14.55 | ... | ... | -0.002784 |
| -0.000423 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.80 | 0 | 14.80 | ... | ... | -0.002831 |
| -0.000424 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.05 | 0 | 15.05 | ... | ... | -0.002877 |
| -0.000425 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.30 | 0 | 15.30 | ... | ... | -0.002924 |
| -0.000426 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.55 | 0 | 15.55 | ... | ... | -0.00297 |
| -0.000427 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.80 | 0 | 15.80 | ... | ... | -0.003017 |
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.