Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007408 | 11.99 | ... | 12.53 | ... | ... | 250 | ... | ... | 0.01 | ... | 0.02 | -0.000842 |
| -0.007423 | 11.74 | ... | 12.28 | ... | ... | 275 | ... | ... | 0.01 | ... | 0.02 | -0.000842 |
| -0.007425 | 11.49 | ... | 12.03 | ... | ... | 300 | ... | ... | 0.01 | ... | 0.02 | -0.000842 |
| -0.007416 | 11.24 | ... | 11.78 | ... | ... | 325 | ... | ... | 0.01 | ... | 0.02 | -0.000842 |
| -0.007399 | 10.99 | ... | 11.53 | ... | ... | 350 | ... | ... | 0.01 | ... | 0.02 | -0.000841 |
| -0.007375 | 10.74 | ... | 11.28 | ... | ... | 375 | ... | ... | 0.01 | ... | 0.02 | -0.00084 |
| -0.007345 | 10.49 | ... | 11.03 | ... | ... | 400 | ... | ... | 0.01 | ... | 0.02 | -0.000839 |
| -0.00731 | 10.24 | ... | 10.78 | ... | ... | 425 | ... | ... | 0.01 | ... | 0.02 | -0.000837 |
| -0.007269 | 9.99 | ... | 10.53 | ... | ... | 450 | ... | ... | 0.01 | ... | 0.02 | -0.000835 |
| -0.007225 | 9.74 | ... | 10.28 | ... | ... | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000833 |
| -0.007177 | 9.49 | ... | 10.03 | ... | ... | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000831 |
| -0.007126 | 9.24 | ... | 9.78 | ... | ... | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000829 |
| -0.007072 | 8.99 | ... | 9.53 | ... | ... | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000826 |
| -0.007015 | 8.74 | ... | 9.28 | ... | ... | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000823 |
| -0.006955 | 8.49 | ... | 9.03 | ... | ... | 600 | ... | ... | 0.01 | ... | 0.02 | -0.00082 |
| -0.006893 | 8.24 | ... | 8.78 | ... | ... | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000817 |
| -0.006829 | 7.99 | ... | 8.53 | ... | ... | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000814 |
| -0.006763 | 7.74 | ... | 8.28 | ... | ... | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000811 |
| -0.006694 | 7.49 | ... | 8.03 | ... | ... | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000807 |
| -0.006624 | 7.24 | ... | 7.78 | ... | ... | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000803 |
| -0.006552 | 6.99 | ... | 7.53 | ... | ... | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000799 |
| -0.006478 | 6.74 | ... | 7.28 | ... | ... | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000795 |
| -0.006401 | 6.49 | ... | 7.03 | ... | ... | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000791 |
| -0.006323 | 6.24 | ... | 6.78 | ... | ... | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000786 |
| -0.006243 | 5.99 | ... | 6.53 | ... | ... | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000782 |
| -0.006161 | 5.74 | ... | 6.28 | ... | ... | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000777 |
| -0.006077 | 5.49 | ... | 6.03 | ... | ... | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000771 |
| -0.005991 | 5.24 | ... | 5.78 | ... | ... | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000766 |
| -0.005902 | 4.99 | ... | 5.53 | ... | ... | 950 | ... | ... | 0.01 | ... | 0.02 | -0.00076 |
| -0.005811 | 4.74 | ... | 5.28 | ... | ... | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000754 |
| -0.005717 | 4.49 | ... | 5.03 | ... | ... | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000748 |
| -0.005621 | 4.24 | ... | 4.78 | ... | ... | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000742 |
| -0.005522 | 3.99 | ... | 4.53 | ... | ... | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000735 |
| -0.005419 | 3.74 | ... | 4.28 | ... | ... | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000727 |
| -0.005313 | 3.49 | ... | 4.03 | ... | ... | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000719 |
| -0.005203 | 3.24 | ... | 3.78 | ... | ... | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000711 |
| -0.005088 | 2.99 | ... | 3.53 | ... | ... | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000702 |
| -0.004968 | 2.74 | ... | 3.28 | ... | ... | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000692 |
| -0.004842 | 2.49 | ... | 3.03 | ... | ... | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000682 |
| -0.00471 | 2.24 | ... | 2.78 | ... | ... | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000671 |
| -0.004569 | 1.99 | ... | 2.53 | ... | ... | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000659 |
| -0.004419 | 1.74 | ... | 2.28 | ... | ... | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000645 |
| -0.004257 | 1.49 | ... | 2.03 | ... | ... | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.00063 |
| -0.004081 | 1.24 | ... | 1.78 | ... | ... | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000613 |
| -0.003885 | 0.99 | ... | 1.53 | ... | ... | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000594 |
| -0.003665 | 0.74 | ... | 1.28 | ... | ... | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.000571 |
| -0.00341 | 0.49 | ... | 1.03 | ... | ... | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000544 |
| -0.003102 | 0.24 | ... | 0.78 | ... | ... | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000508 |
| -0.003002 | 0.01 | ... | 0.54 | ... | ... | 1450 | ... | ... | 0.01 | ... | 0.03 | -0.00077 |
| -0.00259 | 0.01 | ... | 0.30 | ... | ... | 1475 | ... | ... | 0.02 | ... | 0.07 | -0.001006 |
| -0.002021 | 0.14 | 0.14 | 0.10 | ... | ... | 1500 | ... | ... | 0.07 | ... | 0.23 | -0.000929 |
| -0.000667 | ... | 0.12 | 0.01 | ... | ... | 1525 | ... | ... | 0.23 | 0.01 | ... | 0.000028 |
| -0.000795 | ... | 0.06 | 0.01 | ... | ... | 1550 | ... | ... | 0.47 | 0.05 | ... | 0.000053 |
| -0.000518 | ... | 0.05 | 0.01 | ... | ... | 1575 | ... | ... | 0.72 | 0.81 | 0.81 | 0.000077 |
| -0.000551 | ... | 0.03 | 0.01 | ... | ... | 1600 | ... | ... | 0.97 | 0.48 | ... | 0.000102 |
| -0.000577 | ... | 0.03 | 0.01 | ... | ... | 1625 | ... | ... | 1.22 | 0.72 | ... | 0.000127 |
| -0.000599 | ... | 0.02 | 0.01 | ... | ... | 1650 | ... | ... | 1.47 | 0.97 | ... | 0.000152 |
| -0.000618 | ... | 0.02 | 0.01 | ... | ... | 1675 | ... | ... | 1.72 | 1.22 | ... | 0.000177 |
| -0.000634 | ... | 0.04 | 0.01 | ... | ... | 1700 | ... | ... | 1.97 | 1.47 | ... | 0.000201 |
| -0.000649 | ... | 0.04 | 0.01 | ... | ... | 1725 | ... | ... | 2.22 | 1.72 | ... | 0.000226 |
| -0.000662 | ... | 0.04 | 0.01 | ... | ... | 1750 | ... | ... | 2.47 | 1.97 | ... | 0.000251 |
| -0.000674 | ... | 0.04 | 0.01 | ... | ... | 1775 | ... | ... | 2.72 | 2.22 | ... | 0.000276 |
| -0.000685 | ... | 0.04 | 0.01 | ... | ... | 1800 | ... | ... | 2.97 | 2.47 | ... | 0.000301 |
| -0.000695 | ... | 0.04 | 0.01 | ... | ... | 1825 | ... | ... | 3.22 | 2.72 | ... | 0.000325 |
| -0.000705 | ... | 0.04 | 0.01 | ... | ... | 1850 | ... | ... | 3.47 | 2.97 | ... | 0.00035 |
| -0.000713 | ... | 0.04 | 0.01 | ... | ... | 1875 | ... | ... | 3.72 | 3.22 | ... | 0.000375 |
| -0.000722 | ... | 0.04 | 0.01 | ... | ... | 1900 | ... | ... | 3.97 | 3.47 | ... | 0.0004 |
| -0.00073 | ... | 0.04 | 0.01 | ... | ... | 1925 | ... | ... | 4.22 | 3.72 | ... | 0.000424 |
| -0.000737 | ... | 0.04 | 0.01 | ... | ... | 1950 | ... | ... | 4.47 | 3.97 | ... | 0.000449 |
| -0.000744 | ... | 0.04 | 0.01 | ... | ... | 1975 | ... | ... | 4.72 | 4.22 | ... | 0.000474 |
| -0.000751 | ... | 0.04 | 0.01 | ... | ... | 2000 | ... | ... | 4.97 | 4.47 | ... | 0.000499 |
| -0.000757 | ... | 0.04 | 0.01 | ... | ... | 2025 | ... | ... | 5.22 | 4.72 | ... | 0.000524 |
| -0.000763 | ... | 0.04 | 0.01 | ... | ... | 2050 | ... | ... | 5.47 | 4.97 | ... | 0.000548 |
| -0.000769 | ... | 0.04 | 0.01 | ... | ... | 2075 | ... | ... | 5.72 | 5.21 | ... | 0.000573 |
| -0.000774 | ... | 0.04 | 0.01 | ... | ... | 2100 | ... | ... | 5.97 | 5.46 | ... | 0.000598 |
| -0.00078 | ... | 0.04 | 0.01 | ... | ... | 2125 | ... | ... | 6.22 | 5.71 | ... | 0.000623 |
| -0.000785 | ... | 0.04 | 0.01 | ... | ... | 2150 | ... | ... | 6.47 | 5.96 | ... | 0.000648 |
| -0.00079 | ... | 0.04 | 0.01 | ... | ... | 2175 | ... | ... | 6.72 | 6.21 | ... | 0.000672 |
| -0.000795 | ... | 0.04 | 0.01 | ... | ... | 2200 | ... | ... | 6.97 | 6.46 | ... | 0.000697 |
| -0.000799 | ... | 0.04 | 0.01 | ... | ... | 2225 | ... | ... | 7.22 | 6.71 | ... | 0.000722 |
| -0.000804 | ... | 0.04 | 0.01 | ... | ... | 2250 | ... | ... | 7.47 | 6.96 | ... | 0.000747 |
| -0.000808 | ... | 0.04 | 0.01 | ... | ... | 2275 | ... | ... | 7.72 | 7.21 | ... | 0.000772 |
| -0.000812 | ... | 0.04 | 0.01 | ... | ... | 2300 | ... | ... | 7.97 | 7.46 | ... | 0.000796 |
| -0.000816 | ... | 0.04 | 0.01 | ... | ... | 2325 | ... | ... | 8.22 | 7.71 | ... | 0.000821 |
| -0.00082 | ... | 0.04 | 0.01 | ... | ... | 2350 | ... | ... | 8.47 | 7.96 | ... | 0.000846 |
| -0.000824 | ... | 0.04 | 0.01 | ... | ... | 2375 | ... | ... | 8.72 | 8.21 | ... | 0.000871 |
| -0.000828 | ... | 0.04 | 0.01 | ... | ... | 2400 | ... | ... | 8.97 | 8.46 | ... | 0.000896 |
| -0.000831 | ... | 0.04 | 0.01 | ... | ... | 2425 | ... | ... | 9.22 | 8.71 | ... | 0.00092 |
| -0.000835 | ... | 0.04 | 0.01 | ... | ... | 2450 | ... | ... | 9.47 | 8.96 | ... | 0.000945 |
| -0.000838 | ... | 0.04 | 0.01 | ... | ... | 2475 | ... | ... | 9.72 | 9.21 | ... | 0.00097 |
| -0.000841 | ... | 0.04 | 0.01 | ... | ... | 2500 | ... | ... | 9.97 | 9.46 | ... | 0.000995 |
| -0.000845 | ... | 0.04 | 0.01 | ... | ... | 2525 | ... | ... | 10.22 | 9.71 | ... | 0.00102 |
| -0.000848 | ... | 0.04 | 0.01 | ... | ... | 2550 | ... | ... | 10.47 | 9.96 | ... | 0.001044 |
| -0.000851 | ... | 0.04 | 0.01 | ... | ... | 2575 | ... | ... | 10.72 | 10.21 | ... | 0.001069 |
| -0.000854 | ... | 0.04 | 0.01 | ... | ... | 2600 | ... | ... | 10.97 | 10.46 | ... | 0.001094 |
| -0.000857 | ... | 0.04 | 0.01 | ... | ... | 2625 | ... | ... | 11.22 | 10.71 | ... | 0.001119 |
| -0.00086 | ... | 0.04 | 0.01 | ... | ... | 2650 | ... | ... | 11.47 | 10.96 | ... | 0.001143 |
| -0.000863 | ... | 0.04 | 0.01 | ... | ... | 2675 | ... | ... | 11.72 | 11.21 | ... | 0.001168 |
| -0.000865 | ... | 0.04 | 0.01 | ... | ... | 2700 | ... | ... | 11.97 | 11.46 | ... | 0.001193 |
| -0.000868 | ... | 0.04 | 0.01 | ... | ... | 2725 | ... | ... | 12.22 | 11.71 | ... | 0.001218 |
| -0.000871 | ... | 0.04 | 0.01 | ... | ... | 2750 | ... | ... | 12.47 | 11.96 | ... | 0.001243 |
| -0.000873 | ... | 0.04 | 0.01 | ... | ... | 2775 | ... | ... | 12.72 | 12.21 | ... | 0.001267 |
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.