Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003116 | ... | ... | 12.50 | 0 | 12.50 | 175 | 0.01 | 0 | 0.01 | ... | ... | -0.001107 |
| -0.003099 | ... | ... | 12.25 | 0 | 12.25 | 200 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.003073 | ... | ... | 12 | 0 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.003039 | ... | ... | 11.75 | 0 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002999 | ... | ... | 11.50 | 0 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002955 | ... | ... | 11.25 | 0 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001114 |
| -0.002907 | ... | ... | 11 | 0 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001113 |
| -0.002857 | ... | ... | 10.75 | 0 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| -0.002803 | ... | ... | 10.50 | 0 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| -0.002748 | ... | ... | 10.25 | 0 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.002691 | ... | ... | 10 | 0 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002633 | ... | ... | 9.75 | 0 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.002573 | ... | ... | 9.50 | 0 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| -0.002512 | ... | ... | 9.25 | 0 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.00245 | ... | ... | 9 | 0 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001093 |
| -0.002388 | ... | ... | 8.75 | 0 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.002324 | ... | ... | 8.50 | 0 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| -0.00226 | ... | ... | 8.25 | 0 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.002195 | ... | ... | 8 | 0 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.00213 | ... | ... | 7.75 | 0 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.002064 | ... | ... | 7.50 | 0 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| -0.001998 | ... | ... | 7.25 | 0 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| -0.001931 | ... | ... | 7 | 0 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| -0.001864 | ... | ... | 6.75 | 0 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.001797 | ... | ... | 6.50 | 0 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
| -0.001729 | ... | ... | 6.25 | 0 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.001661 | ... | ... | 6 | 0 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.001593 | ... | ... | 5.75 | 0 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| -0.001525 | ... | ... | 5.50 | 0 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| -0.001457 | ... | ... | 5.25 | 0 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001007 |
| -0.001388 | ... | ... | 5 | 0 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.00132 | ... | ... | 4.75 | 0 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00099 |
| -0.001251 | ... | ... | 4.50 | 0 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000981 |
| -0.001182 | ... | ... | 4.25 | 0 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000971 |
| -0.001113 | ... | ... | 4 | 0 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.001044 | ... | ... | 3.75 | 0 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.000974 | ... | ... | 3.50 | 0 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.000905 | ... | ... | 3.25 | 0 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.000836 | ... | ... | 3 | 0 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.000766 | ... | ... | 2.75 | 0 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.000697 | ... | ... | 2.50 | 0 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.000627 | ... | ... | 2.25 | 0 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.000557 | ... | ... | 2 | 0 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.000488 | ... | ... | 1.75 | 0 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000821 |
| -0.000418 | ... | ... | 1.50 | 0 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000795 |
| -0.000349 | ... | ... | 1.25 | 0 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.000279 | ... | ... | 1 | 0 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00073 |
| -0.000209 | ... | ... | 0.75 | 0 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| -0.000139 | ... | ... | 0.50 | 0 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000622 |
| -0.001398 | ... | ... | 0.27 | 0 | 0.27 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.001397 |
| -0.001659 | ... | ... | 0.07 | 0 | 0.07 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.001659 |
| -0.000522 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | 0 | 0.25 | ... | ... | -0.00007 |
| -0.000622 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | 0 | 0.50 | ... | ... | -0.000139 |
| -0.000684 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | 0 | 0.75 | ... | ... | -0.000209 |
| -0.00073 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | 0 | 1 | ... | ... | -0.000279 |
| -0.000766 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | 0 | 1.25 | ... | ... | -0.000349 |
| -0.000795 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | 0 | 1.50 | ... | ... | -0.000418 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | 0 | 1.75 | ... | ... | -0.000488 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | 0 | 2 | ... | ... | -0.000558 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | 0 | 2.25 | ... | ... | -0.000627 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | 0 | 2.50 | ... | ... | -0.000697 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | 0 | 2.75 | ... | ... | -0.000766 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | 0 | 3 | ... | ... | -0.000836 |
| -0.000925 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | 0 | 3.25 | ... | ... | -0.000905 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | 0 | 3.50 | ... | ... | -0.000975 |
| -0.00095 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | 0 | 3.75 | ... | ... | -0.001045 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | 0 | 4 | ... | ... | -0.001114 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | 0 | 4.25 | ... | ... | -0.001183 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | 0 | 4.50 | ... | ... | -0.001253 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | 0 | 4.75 | ... | ... | -0.001322 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | 0 | 5 | ... | ... | -0.001391 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | 0 | 5.25 | ... | ... | -0.001461 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | 0 | 5.50 | ... | ... | -0.00153 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | 0 | 5.75 | ... | ... | -0.001599 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | 0 | 6 | ... | ... | -0.001668 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | 0 | 6.25 | ... | ... | -0.001738 |
| -0.001046 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | 0 | 6.50 | ... | ... | -0.001807 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | 0 | 6.75 | ... | ... | -0.001876 |
| -0.001059 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | 0 | 7 | ... | ... | -0.001945 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | 0 | 7.25 | ... | ... | -0.002014 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | 0 | 7.50 | ... | ... | -0.002083 |
| -0.001077 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | 0 | 7.75 | ... | ... | -0.002152 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | 0 | 8 | ... | ... | -0.002221 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | 0 | 8.25 | ... | ... | -0.002289 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | 0 | 8.50 | ... | ... | -0.002358 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | 0 | 8.75 | ... | ... | -0.002427 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | 0 | 9 | ... | ... | -0.002496 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | 0 | 9.25 | ... | ... | -0.002564 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | 0 | 9.50 | ... | ... | -0.002633 |
| -0.001117 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | 0 | 9.75 | ... | ... | -0.002702 |
| -0.001121 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | 0 | 10 | ... | ... | -0.00277 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | 0 | 10.25 | ... | ... | -0.002839 |
| -0.00113 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | 0 | 10.50 | ... | ... | -0.002907 |
| -0.001134 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | 0 | 10.75 | ... | ... | -0.002975 |
| -0.001138 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | 0 | 11 | ... | ... | -0.003044 |
| -0.001142 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | 0 | 11.25 | ... | ... | -0.003112 |
| -0.001146 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | 0 | 11.50 | ... | ... | -0.00318 |
| -0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | 0 | 11.75 | ... | ... | -0.003249 |
| -0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | 0 | 12 | ... | ... | -0.003317 |
| -0.001157 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | 0 | 12.25 | ... | ... | -0.003385 |
| -0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | 0 | 12.50 | ... | ... | -0.003453 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | 0 | 12.75 | ... | ... | -0.003521 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | 0 | 13 | ... | ... | -0.003589 |
| -0.001171 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | 0 | 13.25 | ... | ... | -0.003657 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | 0 | 13.50 | ... | ... | -0.003725 |
| -0.001177 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | 0 | 13.75 | ... | ... | -0.003793 |
| -0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | 0 | 14 | ... | ... | -0.003861 |
| -0.001184 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | 0 | 14.25 | ... | ... | -0.003929 |
| -0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | 0 | 14.50 | ... | ... | -0.003996 |
| -0.00119 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | 0 | 14.75 | ... | ... | -0.004064 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | 0 | 15 | ... | ... | -0.004132 |
| -0.001195 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | 0 | 15.25 | ... | ... | -0.004199 |
| -0.001198 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | 0 | 15.50 | ... | ... | -0.004267 |
| -0.001201 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | 0 | 15.75 | ... | ... | -0.004334 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | 0 | 16 | ... | ... | -0.004402 |
| -0.001207 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | 0 | 16.25 | ... | ... | -0.004469 |
| -0.001209 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | 0 | 16.50 | ... | ... | -0.004537 |
| -0.001212 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | 0 | 16.75 | ... | ... | -0.004604 |
| -0.001214 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | 0 | 17 | ... | ... | -0.004671 |
| -0.001217 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | 0 | 17.25 | ... | ... | -0.004739 |
| -0.001219 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | 0 | 17.50 | ... | ... | -0.004806 |
| -0.001222 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | 0 | 17.75 | ... | ... | -0.004873 |
| -0.001224 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | 0 | 18 | ... | ... | -0.00494 |
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.