Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001392 | ... | ... | 12.60 | 0 | 12.60 | 150 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.00143 | ... | ... | 12.35 | 0 | 12.35 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001453 | ... | ... | 12.10 | 0 | 12.10 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001464 | ... | ... | 11.85 | 0 | 11.85 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001467 | ... | ... | 11.60 | 0 | 11.60 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001463 | ... | ... | 11.35 | 0 | 11.35 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001455 | ... | ... | 11.10 | 0 | 11.10 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001442 | ... | ... | 10.85 | 0 | 10.85 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001425 | ... | ... | 10.60 | 0 | 10.60 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001406 | ... | ... | 10.35 | 0 | 10.35 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001385 | ... | ... | 10.10 | 0 | 10.10 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001361 | ... | ... | 9.85 | 0 | 9.85 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001336 | ... | ... | 9.60 | 0 | 9.60 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.00131 | ... | ... | 9.35 | 0 | 9.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001282 | ... | ... | 9.10 | 0 | 9.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001253 | ... | ... | 8.85 | 0 | 8.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.001224 | ... | ... | 8.60 | 0 | 8.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.001193 | ... | ... | 8.35 | 0 | 8.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.001162 | ... | ... | 8.10 | 0 | 8.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.00113 | ... | ... | 7.85 | 0 | 7.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.001097 | ... | ... | 7.60 | 0 | 7.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.001064 | ... | ... | 7.35 | 0 | 7.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.001031 | ... | ... | 7.10 | 0 | 7.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.000997 | ... | ... | 6.85 | 0 | 6.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000963 | ... | ... | 6.60 | 0 | 6.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.000928 | ... | ... | 6.35 | 0 | 6.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.000893 | ... | ... | 6.10 | 0 | 6.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000858 | ... | ... | 5.85 | 0 | 5.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.000823 | ... | ... | 5.60 | 0 | 5.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.000787 | ... | ... | 5.35 | 0 | 5.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000751 | ... | ... | 5.10 | 0 | 5.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.000715 | ... | ... | 4.85 | 0 | 4.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.000679 | ... | ... | 4.60 | 0 | 4.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.000643 | ... | ... | 4.35 | 0 | 4.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.000606 | ... | ... | 4.10 | 0 | 4.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.00057 | ... | ... | 3.85 | 0 | 3.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.000533 | ... | ... | 3.60 | 0 | 3.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000497 | ... | ... | 3.35 | 0 | 3.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.00046 | ... | ... | 3.10 | 0 | 3.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.000423 | ... | ... | 2.85 | 0 | 2.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.000386 | ... | ... | 2.60 | 0 | 2.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00028 |
| -0.000349 | ... | ... | 2.35 | 0 | 2.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
| -0.000469 | ... | ... | 2.11 | 0 | 2.11 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000457 |
| -0.000571 | ... | ... | 1.87 | 0 | 1.87 | 1225 | 0.04 | 0 | 0.04 | ... | ... | -0.000741 |
| -0.000885 | ... | ... | 1.65 | 0 | 1.65 | 1250 | 0.06 | 0 | 0.06 | ... | ... | -0.000953 |
| -0.00112 | ... | ... | 1.43 | 0 | 1.43 | 1275 | 0.09 | 0 | 0.09 | ... | ... | -0.001204 |
| -0.001363 | ... | ... | 1.23 | -0.01 | 1.22 | 1300 | 0.13 | 0 | 0.13 | ... | ... | -0.001452 |
| -0.001643 | ... | ... | 1.04 | -0.01 | 1.03 | 1325 | 0.19 | 0 | 0.19 | ... | ... | -0.001728 |
| -0.001903 | ... | ... | 0.86 | 0 | 0.86 | 1350 | 0.27 | 0 | 0.27 | ... | ... | -0.001977 |
| -0.002106 | ... | ... | 0.71 | 0 | 0.71 | 1375 | 0.36 | 0 | 0.36 | ... | ... | -0.002122 |
| -0.002193 | ... | ... | 0.57 | 0 | 0.57 | 1400 | 0.47 | 0 | 0.47 | ... | ... | -0.002198 |
| -0.002204 | ... | ... | 0.45 | 0 | 0.45 | 1425 | 0.60 | 0 | 0.60 | ... | ... | -0.002197 |
| -0.002143 | ... | ... | 0.35 | 0 | 0.35 | 1450 | 0.75 | 0 | 0.75 | ... | ... | -0.002125 |
| -0.002025 | ... | ... | 0.27 | 0 | 0.27 | 1475 | 0.91 | -0.01 | 0.92 | ... | ... | -0.001948 |
| -0.001822 | ... | ... | 0.21 | -0.01 | 0.20 | 1500 | 1.10 | 0 | 1.10 | ... | ... | -0.001797 |
| -0.001623 | ... | ... | 0.15 | 0 | 0.15 | 1525 | 1.29 | 0 | 1.29 | ... | ... | -0.001532 |
| -0.001398 | ... | ... | 0.11 | 0 | 0.11 | 1550 | 1.50 | 0 | 1.50 | ... | ... | -0.001311 |
| -0.001178 | ... | ... | 0.08 | 0 | 0.08 | 1575 | 1.72 | 0 | 1.72 | ... | ... | -0.001105 |
| -0.001001 | ... | ... | 0.06 | 0 | 0.06 | 1600 | 1.94 | 0 | 1.94 | ... | ... | -0.000832 |
| -0.000772 | ... | ... | 0.04 | 0 | 0.04 | 1625 | 2.17 | -0.01 | 2.18 | ... | ... | -0.00062 |
| -0.000641 | ... | ... | 0.03 | 0 | 0.03 | 1650 | 2.41 | 0 | 2.41 | ... | ... | -0.000514 |
| -0.000483 | ... | ... | 0.02 | 0 | 0.02 | 1675 | 2.66 | 0 | 2.66 | ... | ... | -0.000552 |
| -0.000287 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.90 | 0 | 2.90 | ... | ... | -0.000431 |
| -0.000292 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3.15 | 0 | 3.15 | ... | ... | -0.000468 |
| -0.00017 | ... | ... | 0.01 | -0.01 | 0.01 | 1750 | 3.40 | 0 | 3.40 | ... | ... | -0.000505 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.65 | 0 | 3.65 | ... | ... | -0.000542 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.90 | 0 | 3.90 | ... | ... | -0.000578 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4.15 | 0 | 4.15 | ... | ... | -0.000615 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.40 | 0 | 4.40 | ... | ... | -0.000652 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.65 | 0 | 4.65 | ... | ... | -0.000689 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.90 | 0 | 4.90 | ... | ... | -0.000726 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5.15 | 0 | 5.15 | ... | ... | -0.000762 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.40 | 0 | 5.40 | ... | ... | -0.000799 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.65 | 0 | 5.65 | ... | ... | -0.000836 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.90 | 0 | 5.90 | ... | ... | -0.000872 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6.15 | 0 | 6.15 | ... | ... | -0.000909 |
| -0.00019 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.40 | 0 | 6.40 | ... | ... | -0.000945 |
| -0.000191 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.65 | 0 | 6.65 | ... | ... | -0.000982 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.90 | 0 | 6.90 | ... | ... | -0.001018 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7.15 | 0 | 7.15 | ... | ... | -0.001055 |
| -0.000194 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.40 | 0 | 7.40 | ... | ... | -0.001091 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.65 | 0 | 7.65 | ... | ... | -0.001128 |
| -0.000197 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.90 | 0 | 7.90 | ... | ... | -0.001164 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8.15 | 0 | 8.15 | ... | ... | -0.0012 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.40 | 0 | 8.40 | ... | ... | -0.001236 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.65 | 0 | 8.65 | ... | ... | -0.001272 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.90 | 0 | 8.90 | ... | ... | -0.001308 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9.15 | 0 | 9.15 | ... | ... | -0.001344 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.40 | 0 | 9.40 | ... | ... | -0.00138 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.65 | 0 | 9.65 | ... | ... | -0.001416 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.90 | 0 | 9.90 | ... | ... | -0.001452 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10.15 | 0 | 10.15 | ... | ... | -0.001488 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.40 | 0 | 10.40 | ... | ... | -0.001524 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.65 | 0 | 10.65 | ... | ... | -0.00156 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.90 | 0 | 10.90 | ... | ... | -0.001595 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11.15 | 0 | 11.15 | ... | ... | -0.001631 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.40 | 0 | 11.40 | ... | ... | -0.001667 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.65 | 0 | 11.65 | ... | ... | -0.001702 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.90 | 0 | 11.90 | ... | ... | -0.001738 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12.15 | 0 | 12.15 | ... | ... | -0.001773 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.40 | 0 | 12.40 | ... | ... | -0.001809 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.65 | 0 | 12.65 | ... | ... | -0.001844 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.90 | 0 | 12.90 | ... | ... | -0.001879 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13.15 | 0 | 13.15 | ... | ... | -0.001915 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.40 | 0 | 13.40 | ... | ... | -0.00195 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.65 | 0 | 13.65 | ... | ... | -0.001985 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.90 | 0 | 13.90 | ... | ... | -0.00202 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14.15 | 0 | 14.15 | ... | ... | -0.002055 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.40 | 0 | 14.40 | ... | ... | -0.00209 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.65 | 0 | 14.65 | ... | ... | -0.002125 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.90 | 0 | 14.90 | ... | ... | -0.00216 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15.15 | 0 | 15.15 | ... | ... | -0.002195 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.40 | 0 | 15.40 | ... | ... | -0.00223 |
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.