Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001464 | ... | ... | 12.71 | 0 | 12.71 | 100 | 0.01 | 0 | 0.01 | ... | ... | -0.000257 |
| -0.001547 | ... | ... | 12.46 | 0 | 12.46 | 125 | 0.01 | 0 | 0.01 | ... | ... | -0.000259 |
| -0.001596 | ... | ... | 12.21 | 0 | 12.21 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
| -0.001624 | ... | ... | 11.96 | 0 | 11.96 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000262 |
| -0.001637 | ... | ... | 11.71 | 0 | 11.71 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.00164 | ... | ... | 11.46 | 0 | 11.46 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.001635 | ... | ... | 11.21 | 0 | 11.21 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000264 |
| -0.001624 | ... | ... | 10.96 | 0 | 10.96 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000264 |
| -0.001609 | ... | ... | 10.71 | 0 | 10.71 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.001589 | ... | ... | 10.46 | 0 | 10.46 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.001567 | ... | ... | 10.21 | 0 | 10.21 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.001542 | ... | ... | 9.96 | 0 | 9.96 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000262 |
| -0.001514 | ... | ... | 9.71 | 0 | 9.71 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000262 |
| -0.001485 | ... | ... | 9.46 | 0 | 9.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
| -0.001455 | ... | ... | 9.21 | 0 | 9.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00026 |
| -0.001423 | ... | ... | 8.96 | 0 | 8.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000259 |
| -0.00139 | ... | ... | 8.71 | 0 | 8.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000259 |
| -0.001356 | ... | ... | 8.46 | 0 | 8.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000258 |
| -0.001321 | ... | ... | 8.21 | 0 | 8.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000257 |
| -0.001285 | ... | ... | 7.96 | 0 | 7.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000256 |
| -0.001249 | ... | ... | 7.71 | 0 | 7.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000254 |
| -0.001212 | ... | ... | 7.46 | 0 | 7.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000253 |
| -0.001174 | ... | ... | 7.21 | 0 | 7.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
| -0.001136 | ... | ... | 6.96 | 0 | 6.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000251 |
| -0.001098 | ... | ... | 6.71 | 0 | 6.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000249 |
| -0.001059 | ... | ... | 6.46 | 0 | 6.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.00102 | ... | ... | 6.21 | 0 | 6.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.00098 | ... | ... | 5.96 | 0 | 5.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.000941 | ... | ... | 5.71 | 0 | 5.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.000901 | ... | ... | 5.46 | 0 | 5.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.000861 | ... | ... | 5.21 | 0 | 5.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.00082 | ... | ... | 4.96 | 0 | 4.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000237 |
| -0.00078 | ... | ... | 4.71 | 0 | 4.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000235 |
| -0.000739 | ... | ... | 4.46 | 0 | 4.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000233 |
| -0.000698 | ... | ... | 4.21 | 0 | 4.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
| -0.000657 | ... | ... | 3.96 | 0 | 3.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000228 |
| -0.000616 | ... | ... | 3.71 | 0 | 3.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
| -0.000575 | ... | ... | 3.46 | 0 | 3.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.000534 | ... | ... | 3.21 | 0 | 3.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00022 |
| -0.000493 | ... | ... | 2.96 | 0 | 2.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.000451 | ... | ... | 2.71 | 0 | 2.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.00041 | ... | ... | 2.46 | 0 | 2.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.000368 | ... | ... | 2.21 | 0 | 2.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000354 |
| -0.000327 | ... | ... | 1.96 | 0 | 1.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000345 |
| -0.000501 | ... | ... | 1.72 | 0 | 1.72 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000569 |
| -0.00081 | ... | ... | 1.49 | 0 | 1.49 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.00091 |
| -0.001038 | ... | ... | 1.26 | 0 | 1.26 | 1250 | 0.06 | 0 | 0.06 | ... | ... | -0.00115 |
| -0.001412 | ... | ... | 1.05 | 0 | 1.05 | 1275 | 0.10 | 0 | 0.10 | ... | ... | -0.001524 |
| -0.001802 | ... | ... | 0.86 | 0 | 0.86 | 1300 | 0.15 | -0.01 | 0.16 | ... | ... | -0.001822 |
| -0.002125 | ... | ... | 0.69 | 0 | 0.69 | 1325 | 0.23 | 0 | 0.23 | ... | ... | -0.002144 |
| -0.002331 | ... | ... | 0.54 | 0 | 0.54 | 1350 | 0.33 | 0 | 0.33 | ... | ... | -0.002341 |
| -0.002397 | ... | ... | 0.41 | 0 | 0.41 | 1375 | 0.45 | 0 | 0.45 | ... | ... | -0.002395 |
| -0.002318 | ... | ... | 0.30 | 0 | 0.30 | 1400 | 0.59 | 0 | 0.59 | ... | ... | -0.002305 |
| -0.002177 | ... | ... | 0.22 | 0 | 0.22 | 1425 | 0.75 | -0.01 | 0.76 | ... | ... | -0.002087 |
| -0.001885 | ... | ... | 0.16 | -0.01 | 0.15 | 1450 | 0.94 | 0 | 0.94 | ... | ... | -0.001866 |
| -0.001668 | ... | ... | 0.11 | 0 | 0.11 | 1475 | 1.14 | 0 | 1.14 | ... | ... | -0.001556 |
| -0.001306 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | 1500 | 1.35 | 0 | 1.35 | ... | ... | -0.001195 |
| -0.001084 | ... | ... | 0.05 | 0 | 0.05 | 1525 | 1.58 | 0 | 1.58 | ... | ... | -0.000985 |
| -0.000779 | ... | ... | 0.03 | 0 | 0.03 | 1550 | 1.81 | 0 | 1.81 | ... | ... | -0.000706 |
| -0.000594 | ... | ... | 0.02 | 0 | 0.02 | 1575 | 2.05 | 0 | 2.05 | ... | ... | -0.000558 |
| -0.000357 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 2.29 | 0 | 2.29 | ... | ... | -0.000382 |
| -0.000365 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2.54 | 0 | 2.54 | ... | ... | -0.000423 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.79 | 0 | 2.79 | ... | ... | -0.000465 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 3.04 | 0 | 3.04 | ... | ... | -0.000506 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 3.29 | 0 | 3.29 | ... | ... | -0.000548 |
| -0.000224 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.54 | 0 | 3.54 | ... | ... | -0.000589 |
| -0.000226 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.79 | 0 | 3.79 | ... | ... | -0.000631 |
| -0.000229 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 4.04 | 0 | 4.04 | ... | ... | -0.000672 |
| -0.000232 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 4.29 | 0 | 4.29 | ... | ... | -0.000713 |
| -0.000234 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.54 | 0 | 4.54 | ... | ... | -0.000755 |
| -0.000236 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.79 | 0 | 4.79 | ... | ... | -0.000796 |
| -0.000238 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 5.04 | 0 | 5.04 | ... | ... | -0.000837 |
| -0.00024 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 5.29 | 0 | 5.29 | ... | ... | -0.000878 |
| -0.000242 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.54 | 0 | 5.54 | ... | ... | -0.00092 |
| -0.000244 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.79 | 0 | 5.79 | ... | ... | -0.000961 |
| -0.000246 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 6.04 | 0 | 6.04 | ... | ... | -0.001002 |
| -0.000247 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 6.29 | 0 | 6.29 | ... | ... | -0.001043 |
| -0.000249 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.54 | 0 | 6.54 | ... | ... | -0.001084 |
| -0.000251 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.79 | 0 | 6.79 | ... | ... | -0.001125 |
| -0.000252 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 7.04 | 0 | 7.04 | ... | ... | -0.001166 |
| -0.000254 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 7.29 | 0 | 7.29 | ... | ... | -0.001207 |
| -0.000255 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.54 | 0 | 7.54 | ... | ... | -0.001248 |
| -0.000256 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.79 | 0 | 7.79 | ... | ... | -0.001288 |
| -0.000258 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 8.04 | 0 | 8.04 | ... | ... | -0.001329 |
| -0.000259 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 8.29 | 0 | 8.29 | ... | ... | -0.00137 |
| -0.00026 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.54 | 0 | 8.54 | ... | ... | -0.00141 |
| -0.000261 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.79 | 0 | 8.79 | ... | ... | -0.001451 |
| -0.000263 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 9.04 | 0 | 9.04 | ... | ... | -0.001492 |
| -0.000264 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 9.29 | 0 | 9.29 | ... | ... | -0.001532 |
| -0.000265 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.54 | 0 | 9.54 | ... | ... | -0.001573 |
| -0.000266 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.79 | 0 | 9.79 | ... | ... | -0.001613 |
| -0.000267 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 10.04 | 0 | 10.04 | ... | ... | -0.001653 |
| -0.000268 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 10.29 | 0 | 10.29 | ... | ... | -0.001694 |
| -0.000269 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.54 | 0 | 10.54 | ... | ... | -0.001734 |
| -0.00027 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.79 | 0 | 10.79 | ... | ... | -0.001774 |
| -0.000271 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 11.04 | 0 | 11.04 | ... | ... | -0.001814 |
| -0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 11.29 | 0 | 11.29 | ... | ... | -0.001855 |
| -0.000273 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.54 | 0 | 11.54 | ... | ... | -0.001895 |
| -0.000274 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.79 | 0 | 11.79 | ... | ... | -0.001935 |
| -0.000275 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 12.04 | 0 | 12.04 | ... | ... | -0.001975 |
| -0.000276 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 12.29 | 0 | 12.29 | ... | ... | -0.002015 |
| -0.000276 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.54 | 0 | 12.54 | ... | ... | -0.002054 |
| -0.000277 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.79 | 0 | 12.79 | ... | ... | -0.002094 |
| -0.000278 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 13.04 | 0 | 13.04 | ... | ... | -0.002134 |
| -0.000279 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 13.29 | 0 | 13.29 | ... | ... | -0.002174 |
| -0.00028 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.54 | 0 | 13.54 | ... | ... | -0.002213 |
| -0.00028 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.79 | 0 | 13.79 | ... | ... | -0.002253 |
| -0.000281 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 14.04 | 0 | 14.04 | ... | ... | -0.002293 |
| -0.000282 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 14.29 | 0 | 14.29 | ... | ... | -0.002332 |
| -0.000283 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.54 | 0 | 14.54 | ... | ... | -0.002372 |
| -0.000283 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.79 | 0 | 14.79 | ... | ... | -0.002411 |
| -0.000284 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 15.04 | 0 | 15.04 | ... | ... | -0.00245 |
| -0.000285 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 15.29 | 0 | 15.29 | ... | ... | -0.00249 |
| -0.000285 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.54 | 0 | 15.54 | ... | ... | -0.002529 |
| -0.000286 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.79 | 0 | 15.79 | ... | ... | -0.002568 |
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.