Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00112 | ... | ... | 12.71 | 0 | 12.71 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001144 | ... | ... | 12.46 | 0 | 12.46 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001159 | ... | ... | 12.21 | 0 | 12.21 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001167 | ... | ... | 11.96 | 0 | 11.96 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001169 | ... | ... | 11.71 | 0 | 11.71 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001166 | ... | ... | 11.46 | 0 | 11.46 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.00116 | ... | ... | 11.21 | 0 | 11.21 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.00115 | ... | ... | 10.96 | 0 | 10.96 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001138 | ... | ... | 10.71 | 0 | 10.71 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001124 | ... | ... | 10.46 | 0 | 10.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001108 | ... | ... | 10.21 | 0 | 10.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.00109 | ... | ... | 9.96 | 0 | 9.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.001071 | ... | ... | 9.71 | 0 | 9.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.001051 | ... | ... | 9.46 | 0 | 9.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.00103 | ... | ... | 9.21 | 0 | 9.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001007 | ... | ... | 8.96 | 0 | 8.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.000984 | ... | ... | 8.71 | 0 | 8.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000961 | ... | ... | 8.46 | 0 | 8.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.000936 | ... | ... | 8.21 | 0 | 8.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000911 | ... | ... | 7.96 | 0 | 7.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000886 | ... | ... | 7.71 | 0 | 7.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.00086 | ... | ... | 7.46 | 0 | 7.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000834 | ... | ... | 7.21 | 0 | 7.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000807 | ... | ... | 6.96 | 0 | 6.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.00078 | ... | ... | 6.71 | 0 | 6.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000753 | ... | ... | 6.46 | 0 | 6.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000725 | ... | ... | 6.21 | 0 | 6.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000697 | ... | ... | 5.96 | 0 | 5.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000669 | ... | ... | 5.71 | 0 | 5.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000641 | ... | ... | 5.46 | 0 | 5.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000613 | ... | ... | 5.21 | 0 | 5.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000584 | ... | ... | 4.96 | 0 | 4.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000555 | ... | ... | 4.71 | 0 | 4.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000526 | ... | ... | 4.46 | 0 | 4.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000497 | ... | ... | 4.21 | 0 | 4.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000468 | ... | ... | 3.96 | 0 | 3.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000439 | ... | ... | 3.71 | 0 | 3.71 | 1100 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00011 |
| -0.00041 | ... | ... | 3.46 | 0 | 3.46 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000109 |
| -0.000381 | ... | ... | 3.21 | 0 | 3.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000351 | ... | ... | 2.96 | 0 | 2.96 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000185 |
| -0.000322 | ... | ... | 2.72 | -0.01 | 2.71 | 1200 | 0.02 | -0.02 | 0.04 | ... | ... | -0.000311 |
| -0.000383 | ... | ... | 2.49 | -0.02 | 2.47 | 1225 | 0.03 | -0.02 | 0.05 | ... | ... | -0.000413 |
| -0.000437 | ... | ... | 2.25 | -0.02 | 2.23 | 1250 | 0.04 | -0.03 | 0.07 | ... | ... | -0.000497 |
| -0.000559 | ... | ... | 2.03 | -0.03 | 2 | 1275 | 0.06 | -0.03 | 0.09 | ... | ... | -0.000646 |
| -0.000659 | ... | ... | 1.81 | -0.04 | 1.77 | 1300 | 0.08 | -0.04 | 0.12 | ... | ... | -0.000761 |
| -0.000849 | ... | ... | 1.60 | -0.04 | 1.56 | 1325 | 0.11 | -0.05 | 0.16 | ... | ... | -0.000905 |
| -0.000989 | ... | ... | 1.41 | -0.06 | 1.35 | 1350 | 0.16 | -0.05 | 0.21 | ... | ... | -0.0011 |
| -0.001201 | ... | ... | 1.23 | -0.06 | 1.17 | 1375 | 0.22 | -0.06 | 0.28 | ... | ... | -0.001266 |
| -0.0014 | ... | ... | 1.06 | -0.05 | 1.01 | 1400 | 0.31 | -0.05 | 0.36 | ... | ... | -0.00146 |
| -0.001541 | ... | ... | 0.91 | -0.05 | 0.86 | 1425 | 0.41 | -0.05 | 0.46 | ... | ... | -0.00159 |
| -0.001678 | ... | ... | 0.78 | -0.04 | 0.74 | 1450 | 0.53 | -0.04 | 0.57 | ... | ... | -0.001688 |
| -0.001753 | ... | ... | 0.65 | -0.02 | 0.63 | 1475 | 0.67 | -0.02 | 0.69 | ... | ... | -0.001751 |
| -0.001773 | ... | ... | 0.54 | -0.01 | 0.53 | 1500 | 0.82 | -0.01 | 0.83 | ... | ... | -0.00176 |
| -0.001774 | ... | ... | 0.45 | 0 | 0.45 | 1525 | 0.98 | 0 | 0.98 | ... | ... | -0.001722 |
| -0.001739 | ... | ... | 0.37 | 0.01 | 0.38 | 1550 | 1.16 | 0.01 | 1.15 | ... | ... | -0.001676 |
| -0.001677 | ... | ... | 0.31 | 0.01 | 0.32 | 1575 | 1.35 | 0.01 | 1.34 | ... | ... | -0.001607 |
| -0.001599 | ... | ... | 0.26 | 0.01 | 0.27 | 1600 | 1.55 | 0.01 | 1.54 | ... | ... | -0.001526 |
| -0.00152 | ... | ... | 0.22 | 0.01 | 0.23 | 1625 | 1.75 | 0.01 | 1.74 | ... | ... | -0.001403 |
| -0.001402 | ... | ... | 0.19 | 0 | 0.19 | 1650 | 1.96 | 0 | 1.96 | ... | ... | -0.001285 |
| -0.001354 | ... | ... | 0.16 | 0.01 | 0.17 | 1675 | 2.18 | 0 | 2.18 | ... | ... | -0.001188 |
| -0.001228 | ... | ... | 0.14 | 0 | 0.14 | 1700 | 2.40 | 0 | 2.40 | ... | ... | -0.001066 |
| -0.001138 | ... | ... | 0.12 | 0 | 0.12 | 1725 | 2.63 | 0 | 2.63 | ... | ... | -0.000984 |
| -0.001029 | ... | ... | 0.10 | 0 | 0.10 | 1750 | 2.86 | 0 | 2.86 | ... | ... | -0.000888 |
| -0.000978 | ... | ... | 0.09 | 0 | 0.09 | 1775 | 3.10 | 0 | 3.10 | ... | ... | -0.000851 |
| -0.000833 | ... | ... | 0.08 | -0.01 | 0.07 | 1800 | 3.33 | 0 | 3.33 | ... | ... | -0.000733 |
| -0.000759 | ... | ... | 0.06 | 0 | 0.06 | 1825 | 3.57 | 0 | 3.57 | ... | ... | -0.000683 |
| -0.000674 | ... | ... | 0.05 | 0 | 0.05 | 1850 | 3.81 | 0 | 3.81 | ... | ... | -0.000629 |
| -0.000685 | ... | ... | 0.05 | 0 | 0.05 | 1875 | 4.06 | 0 | 4.06 | ... | ... | -0.000659 |
| -0.000588 | ... | ... | 0.04 | 0 | 0.04 | 1900 | 4.30 | 0 | 4.30 | ... | ... | -0.0006 |
| -0.000478 | ... | ... | 0.03 | 0 | 0.03 | 1925 | 4.55 | 0 | 4.55 | ... | ... | -0.00063 |
| -0.000484 | ... | ... | 0.03 | 0 | 0.03 | 1950 | 4.79 | 0 | 4.79 | ... | ... | -0.000567 |
| -0.000489 | ... | ... | 0.03 | 0 | 0.03 | 1975 | 5.04 | 0 | 5.04 | ... | ... | -0.000596 |
| -0.00036 | ... | ... | 0.02 | 0 | 0.02 | 2000 | 5.29 | 0 | 5.29 | ... | ... | -0.000626 |
| -0.000364 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 5.54 | 0 | 5.54 | ... | ... | -0.000655 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.79 | 0 | 5.79 | ... | ... | -0.000684 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.04 | 0 | 6.04 | ... | ... | -0.000713 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.29 | 0 | 6.29 | ... | ... | -0.000743 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.54 | 0 | 6.54 | ... | ... | -0.000772 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.79 | 0 | 6.79 | ... | ... | -0.000801 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.04 | 0 | 7.04 | ... | ... | -0.00083 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.29 | 0 | 7.29 | ... | ... | -0.000859 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.54 | 0 | 7.54 | ... | ... | -0.000888 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.79 | 0 | 7.79 | ... | ... | -0.000917 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.04 | 0 | 8.04 | ... | ... | -0.000945 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.29 | 0 | 8.29 | ... | ... | -0.000974 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.54 | 0 | 8.54 | ... | ... | -0.001003 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.79 | 0 | 8.79 | ... | ... | -0.001032 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.04 | 0 | 9.04 | ... | ... | -0.00106 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.29 | 0 | 9.29 | ... | ... | -0.001089 |
| -0.00013 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.54 | 0 | 9.54 | ... | ... | -0.001118 |
| -0.00013 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.79 | 0 | 9.79 | ... | ... | -0.001146 |
| -0.000131 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.04 | 0 | 10.04 | ... | ... | -0.001175 |
| -0.000131 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.29 | 0 | 10.29 | ... | ... | -0.001203 |
| -0.000132 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.54 | 0 | 10.54 | ... | ... | -0.001231 |
| -0.000132 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.79 | 0 | 10.79 | ... | ... | -0.00126 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.04 | 0 | 11.04 | ... | ... | -0.001288 |
| -0.000133 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.29 | 0 | 11.29 | ... | ... | -0.001316 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.54 | 0 | 11.54 | ... | ... | -0.001345 |
| -0.000134 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.79 | 0 | 11.79 | ... | ... | -0.001373 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.04 | 0 | 12.04 | ... | ... | -0.001401 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.29 | 0 | 12.29 | ... | ... | -0.001429 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.54 | 0 | 12.54 | ... | ... | -0.001457 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.79 | 0 | 12.79 | ... | ... | -0.001485 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.04 | 0 | 13.04 | ... | ... | -0.001513 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.29 | 0 | 13.29 | ... | ... | -0.001541 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.54 | 0 | 13.54 | ... | ... | -0.001569 |
| -0.000137 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.79 | 0 | 13.79 | ... | ... | -0.001596 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.04 | 0 | 14.04 | ... | ... | -0.001624 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.29 | 0 | 14.29 | ... | ... | -0.001652 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.54 | 0 | 14.54 | ... | ... | -0.001679 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.79 | 0 | 14.79 | ... | ... | -0.001707 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.04 | 0 | 15.04 | ... | ... | -0.001734 |
| -0.00014 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.29 | 0 | 15.29 | ... | ... | -0.001762 |
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.