Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00104 | ... | ... | 12.70 | 0 | 12.70 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001059 | ... | ... | 12.45 | 0 | 12.45 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.00107 | ... | ... | 12.20 | 0 | 12.20 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001076 | ... | ... | 11.95 | 0 | 11.95 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001077 | ... | ... | 11.70 | 0 | 11.70 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001074 | ... | ... | 11.45 | 0 | 11.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001067 | ... | ... | 11.20 | 0 | 11.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001058 | ... | ... | 10.95 | 0 | 10.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001047 | ... | ... | 10.70 | 0 | 10.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001034 | ... | ... | 10.45 | 0 | 10.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001019 | ... | ... | 10.20 | 0 | 10.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001003 | ... | ... | 9.95 | 0 | 9.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000985 | ... | ... | 9.70 | 0 | 9.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000967 | ... | ... | 9.45 | 0 | 9.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000947 | ... | ... | 9.20 | 0 | 9.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000927 | ... | ... | 8.95 | 0 | 8.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000906 | ... | ... | 8.70 | 0 | 8.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000884 | ... | ... | 8.45 | 0 | 8.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000862 | ... | ... | 8.20 | 0 | 8.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000839 | ... | ... | 7.95 | 0 | 7.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000815 | ... | ... | 7.70 | 0 | 7.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000792 | ... | ... | 7.45 | 0 | 7.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000767 | ... | ... | 7.20 | 0 | 7.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000743 | ... | ... | 6.95 | 0 | 6.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000718 | ... | ... | 6.70 | 0 | 6.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000693 | ... | ... | 6.45 | 0 | 6.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000667 | ... | ... | 6.20 | 0 | 6.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000642 | ... | ... | 5.95 | 0 | 5.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000616 | ... | ... | 5.70 | 0 | 5.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.00059 | ... | ... | 5.45 | 0 | 5.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000564 | ... | ... | 5.20 | 0 | 5.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000537 | ... | ... | 4.95 | 0 | 4.95 | 1000 | 0.01 | -0.01 | 0.01 | ... | ... | -0.0001 |
| -0.000511 | ... | ... | 4.70 | 0 | 4.70 | 1025 | 0.01 | -0.01 | 0.01 | ... | ... | -0.0001 |
| -0.000484 | ... | ... | 4.45 | 0 | 4.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.000458 | ... | ... | 4.20 | 0 | 4.20 | 1075 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000171 |
| -0.000431 | ... | ... | 3.95 | 0 | 3.95 | 1100 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000169 |
| -0.000404 | ... | ... | 3.71 | -0.01 | 3.70 | 1125 | 0.02 | -0.02 | 0.04 | ... | ... | -0.000288 |
| -0.000377 | ... | ... | 3.48 | -0.03 | 3.45 | 1150 | 0.03 | -0.03 | 0.06 | ... | ... | -0.000387 |
| -0.000426 | ... | ... | 3.24 | -0.03 | 3.21 | 1175 | 0.04 | -0.04 | 0.08 | ... | ... | -0.000472 |
| -0.00054 | ... | ... | 3.02 | -0.04 | 2.98 | 1200 | 0.06 | -0.04 | 0.10 | ... | ... | -0.000624 |
| -0.00064 | ... | ... | 2.80 | -0.05 | 2.75 | 1225 | 0.08 | -0.05 | 0.13 | ... | ... | -0.00075 |
| -0.000785 | ... | ... | 2.59 | -0.06 | 2.53 | 1250 | 0.11 | -0.06 | 0.17 | ... | ... | -0.000914 |
| -0.000956 | ... | ... | 2.39 | -0.07 | 2.32 | 1275 | 0.14 | -0.08 | 0.22 | ... | ... | -0.001046 |
| -0.001096 | ... | ... | 2.19 | -0.08 | 2.11 | 1300 | 0.19 | -0.08 | 0.27 | ... | ... | -0.001242 |
| -0.001286 | ... | ... | 2 | -0.08 | 1.92 | 1325 | 0.24 | -0.09 | 0.33 | ... | ... | -0.001392 |
| -0.001432 | ... | ... | 1.83 | -0.10 | 1.73 | 1350 | 0.30 | -0.10 | 0.40 | ... | ... | -0.001537 |
| -0.001569 | ... | ... | 1.66 | -0.11 | 1.55 | 1375 | 0.37 | -0.10 | 0.47 | ... | ... | -0.001669 |
| -0.00169 | ... | ... | 1.50 | -0.12 | 1.38 | 1400 | 0.45 | -0.11 | 0.56 | ... | ... | -0.001781 |
| -0.001814 | ... | ... | 1.34 | -0.11 | 1.23 | 1425 | 0.54 | -0.11 | 0.65 | ... | ... | -0.001869 |
| -0.001885 | ... | ... | 1.20 | -0.12 | 1.08 | 1450 | 0.63 | -0.13 | 0.76 | ... | ... | -0.001905 |
| -0.001927 | ... | ... | 1.07 | -0.13 | 0.94 | 1475 | 0.74 | -0.13 | 0.87 | ... | ... | -0.001936 |
| -0.00196 | ... | ... | 0.95 | -0.13 | 0.82 | 1500 | 0.87 | -0.13 | 1 | ... | ... | -0.001958 |
| -0.001987 | ... | ... | 0.85 | -0.13 | 0.72 | 1525 | 1.02 | -0.12 | 1.14 | ... | ... | -0.001973 |
| -0.001986 | ... | ... | 0.75 | -0.12 | 0.63 | 1550 | 1.18 | -0.11 | 1.29 | ... | ... | -0.001962 |
| -0.001987 | ... | ... | 0.67 | -0.11 | 0.56 | 1575 | 1.34 | -0.11 | 1.45 | ... | ... | -0.001903 |
| -0.001948 | ... | ... | 0.59 | -0.10 | 0.49 | 1600 | 1.52 | -0.10 | 1.62 | ... | ... | -0.001853 |
| -0.001897 | ... | ... | 0.52 | -0.09 | 0.43 | 1625 | 1.71 | -0.09 | 1.80 | ... | ... | -0.001794 |
| -0.001843 | ... | ... | 0.46 | -0.08 | 0.38 | 1650 | 1.90 | -0.08 | 1.98 | ... | ... | -0.001701 |
| -0.001758 | ... | ... | 0.40 | -0.07 | 0.33 | 1675 | 2.11 | -0.06 | 2.17 | ... | ... | -0.001646 |
| -0.001681 | ... | ... | 0.35 | -0.06 | 0.29 | 1700 | 2.31 | -0.06 | 2.37 | ... | ... | -0.00153 |
| -0.001577 | ... | ... | 0.31 | -0.06 | 0.25 | 1725 | 2.52 | -0.06 | 2.58 | ... | ... | -0.001427 |
| -0.001494 | ... | ... | 0.27 | -0.05 | 0.22 | 1750 | 2.74 | -0.04 | 2.78 | ... | ... | -0.001347 |
| -0.001441 | ... | ... | 0.23 | -0.03 | 0.20 | 1775 | 2.96 | -0.04 | 3 | ... | ... | -0.001251 |
| -0.001323 | ... | ... | 0.20 | -0.03 | 0.17 | 1800 | 3.18 | -0.04 | 3.22 | ... | ... | -0.00114 |
| -0.001241 | ... | ... | 0.18 | -0.03 | 0.15 | 1825 | 3.41 | -0.03 | 3.44 | ... | ... | -0.001068 |
| -0.001146 | ... | ... | 0.15 | -0.02 | 0.13 | 1850 | 3.64 | -0.02 | 3.66 | ... | ... | -0.000988 |
| -0.001104 | ... | ... | 0.13 | -0.01 | 0.12 | 1875 | 3.88 | -0.01 | 3.89 | ... | ... | -0.00096 |
| -0.000986 | ... | ... | 0.12 | -0.02 | 0.10 | 1900 | 4.11 | -0.01 | 4.12 | ... | ... | -0.000865 |
| -0.000928 | ... | ... | 0.10 | -0.01 | 0.09 | 1925 | 4.35 | -0.01 | 4.36 | ... | ... | -0.000828 |
| -0.000864 | ... | ... | 0.09 | -0.01 | 0.08 | 1950 | 4.59 | 0 | 4.59 | ... | ... | -0.000789 |
| -0.000794 | ... | ... | 0.08 | -0.01 | 0.07 | 1975 | 4.83 | 0 | 4.83 | ... | ... | -0.000747 |
| -0.000717 | ... | ... | 0.07 | -0.01 | 0.06 | 2000 | 5.07 | 0 | 5.07 | ... | ... | -0.000702 |
| -0.000632 | ... | ... | 0.06 | -0.01 | 0.05 | 2025 | 5.31 | 0 | 5.31 | ... | ... | -0.000655 |
| -0.000639 | ... | ... | 0.05 | 0 | 0.05 | 2050 | 5.56 | 0 | 5.56 | ... | ... | -0.000682 |
| -0.000544 | ... | ... | 0.04 | 0 | 0.04 | 2075 | 5.80 | 0 | 5.80 | ... | ... | -0.000632 |
| -0.00055 | ... | ... | 0.04 | 0 | 0.04 | 2100 | 6.05 | 0 | 6.05 | ... | ... | -0.000659 |
| -0.000444 | ... | ... | 0.03 | 0 | 0.03 | 2125 | 6.30 | 0 | 6.30 | ... | ... | -0.000686 |
| -0.000447 | ... | ... | 0.03 | 0 | 0.03 | 2150 | 6.55 | 0 | 6.55 | ... | ... | -0.000713 |
| -0.000328 | ... | ... | 0.03 | -0.01 | 0.02 | 2175 | 6.80 | 0 | 6.80 | ... | ... | -0.000739 |
| -0.00033 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 7.05 | 0 | 7.05 | ... | ... | -0.000766 |
| -0.000332 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 7.30 | 0 | 7.30 | ... | ... | -0.000793 |
| -0.000335 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 7.55 | 0 | 7.55 | ... | ... | -0.000819 |
| -0.000192 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.80 | 0 | 7.80 | ... | ... | -0.000846 |
| -0.000193 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.05 | 0 | 8.05 | ... | ... | -0.000873 |
| -0.000195 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.30 | 0 | 8.30 | ... | ... | -0.000899 |
| -0.000196 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.55 | 0 | 8.55 | ... | ... | -0.000926 |
| -0.000197 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.80 | 0 | 8.80 | ... | ... | -0.000952 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.05 | 0 | 9.05 | ... | ... | -0.000978 |
| -0.000112 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.30 | 0 | 9.30 | ... | ... | -0.001005 |
| -0.000112 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.55 | 0 | 9.55 | ... | ... | -0.001031 |
| -0.000113 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.80 | 0 | 9.80 | ... | ... | -0.001057 |
| -0.000113 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.05 | 0 | 10.05 | ... | ... | -0.001084 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.30 | 0 | 10.30 | ... | ... | -0.00111 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.55 | 0 | 10.55 | ... | ... | -0.001136 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.80 | 0 | 10.80 | ... | ... | -0.001162 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.05 | 0 | 11.05 | ... | ... | -0.001188 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.30 | 0 | 11.30 | ... | ... | -0.001214 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.55 | 0 | 11.55 | ... | ... | -0.00124 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.80 | 0 | 11.80 | ... | ... | -0.001266 |
| -0.000116 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.05 | 0 | 12.05 | ... | ... | -0.001292 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.30 | 0 | 12.30 | ... | ... | -0.001317 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.55 | 0 | 12.55 | ... | ... | -0.001343 |
| -0.000117 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.80 | 0 | 12.80 | ... | ... | -0.001369 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.05 | 0 | 13.05 | ... | ... | -0.001394 |
| -0.000118 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 13.30 | 0 | 13.30 | ... | ... | -0.00142 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.55 | 0 | 13.55 | ... | ... | -0.001446 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.80 | 0 | 13.80 | ... | ... | -0.001471 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.05 | 0 | 14.05 | ... | ... | -0.001497 |
| -0.000119 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 14.30 | 0 | 14.30 | ... | ... | -0.001522 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.55 | 0 | 14.55 | ... | ... | -0.001547 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 14.80 | 0 | 14.80 | ... | ... | -0.001573 |
| -0.00012 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.05 | 0 | 15.05 | ... | ... | -0.001598 |
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.