Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001255 | ... | ... | 12.66 | 0 | 12.66 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001285 | ... | ... | 12.41 | 0 | 12.41 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001303 | ... | ... | 12.16 | 0 | 12.16 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001312 | ... | ... | 11.91 | 0 | 11.91 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001314 | ... | ... | 11.66 | 0 | 11.66 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001311 | ... | ... | 11.41 | 0 | 11.41 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001303 | ... | ... | 11.16 | 0 | 11.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001292 | ... | ... | 10.91 | 0 | 10.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001278 | ... | ... | 10.66 | 0 | 10.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001261 | ... | ... | 10.41 | 0 | 10.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001243 | ... | ... | 10.16 | 0 | 10.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001222 | ... | ... | 9.91 | 0 | 9.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.0012 | ... | ... | 9.66 | 0 | 9.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.001177 | ... | ... | 9.41 | 0 | 9.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.001153 | ... | ... | 9.16 | 0 | 9.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001127 | ... | ... | 8.91 | 0 | 8.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001101 | ... | ... | 8.66 | 0 | 8.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001074 | ... | ... | 8.41 | 0 | 8.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001046 | ... | ... | 8.16 | 0 | 8.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001018 | ... | ... | 7.91 | 0 | 7.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.000989 | ... | ... | 7.66 | 0 | 7.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.00096 | ... | ... | 7.41 | 0 | 7.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.00093 | ... | ... | 7.16 | 0 | 7.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.0009 | ... | ... | 6.91 | 0 | 6.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.000869 | ... | ... | 6.66 | 0 | 6.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000839 | ... | ... | 6.41 | 0 | 6.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000807 | ... | ... | 6.16 | 0 | 6.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.000776 | ... | ... | 5.91 | 0 | 5.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000745 | ... | ... | 5.66 | 0 | 5.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.000713 | ... | ... | 5.41 | 0 | 5.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000681 | ... | ... | 5.16 | 0 | 5.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.000649 | ... | ... | 4.91 | 0 | 4.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.000616 | ... | ... | 4.66 | 0 | 4.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000584 | ... | ... | 4.41 | 0 | 4.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000551 | ... | ... | 4.16 | 0 | 4.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000519 | ... | ... | 3.91 | 0 | 3.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.000486 | ... | ... | 3.66 | 0 | 3.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.000453 | ... | ... | 3.41 | 0 | 3.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.00042 | ... | ... | 3.16 | 0 | 3.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000387 | ... | ... | 2.91 | 0 | 2.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
| -0.000354 | ... | ... | 2.66 | 0 | 2.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000225 |
| -0.00044 | ... | ... | 2.42 | 0 | 2.42 | 1200 | 0.02 | 0 | 0.02 | ... | ... | -0.000377 |
| -0.000516 | ... | ... | 2.18 | 0 | 2.18 | 1225 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000498 |
| -0.000676 | ... | ... | 1.96 | -0.01 | 1.95 | 1250 | 0.05 | -0.02 | 0.07 | ... | ... | -0.000701 |
| -0.000806 | ... | ... | 1.76 | -0.04 | 1.72 | 1275 | 0.08 | -0.03 | 0.11 | ... | ... | -0.000941 |
| -0.001047 | ... | ... | 1.56 | -0.05 | 1.51 | 1300 | 0.11 | -0.06 | 0.17 | ... | ... | -0.001116 |
| -0.001278 | ... | ... | 1.39 | -0.08 | 1.31 | 1325 | 0.16 | -0.08 | 0.24 | ... | ... | -0.001354 |
| -0.001479 | ... | ... | 1.22 | -0.10 | 1.12 | 1350 | 0.22 | -0.10 | 0.32 | ... | ... | -0.001553 |
| -0.001717 | ... | ... | 1.07 | -0.11 | 0.96 | 1375 | 0.30 | -0.11 | 0.41 | ... | ... | -0.001743 |
| -0.001843 | ... | ... | 0.93 | -0.13 | 0.80 | 1400 | 0.40 | -0.12 | 0.52 | ... | ... | -0.001897 |
| -0.001963 | ... | ... | 0.79 | -0.12 | 0.67 | 1425 | 0.51 | -0.13 | 0.64 | ... | ... | -0.001971 |
| -0.002002 | ... | ... | 0.67 | -0.12 | 0.55 | 1450 | 0.64 | -0.12 | 0.76 | ... | ... | -0.001998 |
| -0.002033 | ... | ... | 0.56 | -0.10 | 0.46 | 1475 | 0.79 | -0.11 | 0.90 | ... | ... | -0.001982 |
| -0.001962 | ... | ... | 0.46 | -0.09 | 0.37 | 1500 | 0.96 | -0.08 | 1.04 | ... | ... | -0.001938 |
| -0.001874 | ... | ... | 0.37 | -0.07 | 0.30 | 1525 | 1.13 | -0.07 | 1.20 | ... | ... | -0.001801 |
| -0.001795 | ... | ... | 0.29 | -0.04 | 0.25 | 1550 | 1.32 | -0.05 | 1.37 | ... | ... | -0.001667 |
| -0.001649 | ... | ... | 0.23 | -0.03 | 0.20 | 1575 | 1.53 | -0.02 | 1.55 | ... | ... | -0.001569 |
| -0.001497 | ... | ... | 0.17 | -0.01 | 0.16 | 1600 | 1.74 | -0.01 | 1.75 | ... | ... | -0.001421 |
| -0.00136 | ... | ... | 0.13 | 0 | 0.13 | 1625 | 1.95 | -0.01 | 1.96 | ... | ... | -0.001223 |
| -0.001178 | ... | ... | 0.10 | 0 | 0.10 | 1650 | 2.18 | 0.01 | 2.17 | ... | ... | -0.00113 |
| -0.00104 | ... | ... | 0.08 | 0 | 0.08 | 1675 | 2.40 | 0 | 2.40 | ... | ... | -0.000927 |
| -0.000972 | ... | ... | 0.06 | 0.01 | 0.07 | 1700 | 2.64 | 0.01 | 2.63 | ... | ... | -0.000877 |
| -0.000892 | ... | ... | 0.05 | 0.01 | 0.06 | 1725 | 2.87 | 0 | 2.87 | ... | ... | -0.000717 |
| -0.000797 | ... | ... | 0.04 | 0.01 | 0.05 | 1750 | 3.11 | 0 | 3.11 | ... | ... | -0.000645 |
| -0.000689 | ... | ... | 0.04 | 0 | 0.04 | 1775 | 3.35 | 0 | 3.35 | ... | ... | -0.000565 |
| -0.000564 | ... | ... | 0.03 | 0 | 0.03 | 1800 | 3.60 | 0 | 3.60 | ... | ... | -0.000598 |
| -0.000419 | ... | ... | 0.03 | -0.01 | 0.02 | 1825 | 3.84 | -0.01 | 3.85 | ... | ... | -0.000511 |
| -0.000425 | ... | ... | 0.02 | 0 | 0.02 | 1850 | 4.09 | 0 | 4.09 | ... | ... | -0.000544 |
| -0.00043 | ... | ... | 0.02 | 0 | 0.02 | 1875 | 4.34 | 0 | 4.34 | ... | ... | -0.000577 |
| -0.000251 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.59 | 0 | 4.59 | ... | ... | -0.00061 |
| -0.000254 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.84 | 0 | 4.84 | ... | ... | -0.000642 |
| -0.000256 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.09 | 0 | 5.09 | ... | ... | -0.000675 |
| -0.000258 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.34 | 0 | 5.34 | ... | ... | -0.000708 |
| -0.000148 | ... | ... | 0.01 | -0.01 | 0.01 | 2000 | 5.59 | 0 | 5.59 | ... | ... | -0.000741 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.84 | 0 | 5.84 | ... | ... | -0.000774 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.09 | 0 | 6.09 | ... | ... | -0.000807 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.34 | 0 | 6.34 | ... | ... | -0.000839 |
| -0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.59 | 0 | 6.59 | ... | ... | -0.000872 |
| -0.000153 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.84 | 0 | 6.84 | ... | ... | -0.000905 |
| -0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.09 | 0 | 7.09 | ... | ... | -0.000937 |
| -0.000155 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.34 | 0 | 7.34 | ... | ... | -0.00097 |
| -0.000156 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.59 | 0 | 7.59 | ... | ... | -0.001002 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.84 | 0 | 7.84 | ... | ... | -0.001035 |
| -0.000157 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.09 | 0 | 8.09 | ... | ... | -0.001067 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.34 | 0 | 8.34 | ... | ... | -0.001099 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.59 | 0 | 8.59 | ... | ... | -0.001132 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.84 | 0 | 8.84 | ... | ... | -0.001164 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.09 | 0 | 9.09 | ... | ... | -0.001196 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.34 | 0 | 9.34 | ... | ... | -0.001229 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.59 | 0 | 9.59 | ... | ... | -0.001261 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.84 | 0 | 9.84 | ... | ... | -0.001293 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.09 | 0 | 10.09 | ... | ... | -0.001325 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.34 | 0 | 10.34 | ... | ... | -0.001357 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.59 | 0 | 10.59 | ... | ... | -0.001389 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.84 | 0 | 10.84 | ... | ... | -0.001421 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.09 | 0 | 11.09 | ... | ... | -0.001453 |
| -0.000166 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.34 | 0 | 11.34 | ... | ... | -0.001484 |
| -0.000167 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.59 | 0 | 11.59 | ... | ... | -0.001516 |
| -0.000167 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.84 | 0 | 11.84 | ... | ... | -0.001548 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.09 | 0 | 12.09 | ... | ... | -0.001579 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.34 | 0 | 12.34 | ... | ... | -0.001611 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.59 | 0 | 12.59 | ... | ... | -0.001643 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.84 | 0 | 12.84 | ... | ... | -0.001674 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.09 | 0 | 13.09 | ... | ... | -0.001706 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.34 | 0 | 13.34 | ... | ... | -0.001737 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.59 | 0 | 13.59 | ... | ... | -0.001768 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.84 | 0 | 13.84 | ... | ... | -0.0018 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.09 | 0 | 14.09 | ... | ... | -0.001831 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.34 | 0 | 14.34 | ... | ... | -0.001862 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.59 | 0 | 14.59 | ... | ... | -0.001893 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.84 | 0 | 14.84 | ... | ... | -0.001925 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.09 | 0 | 15.09 | ... | ... | -0.001956 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.34 | 0 | 15.34 | ... | ... | -0.001987 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.59 | 0 | 15.59 | ... | ... | -0.002018 |
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.