Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001695 | ... | ... | 14.46 | 0.03 | 14.49 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.000978 |
| -0.001633 | ... | ... | 14.21 | 0.03 | 14.24 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.000977 |
| -0.00157 | ... | ... | 13.96 | 0.03 | 13.99 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000976 |
| -0.001505 | ... | ... | 13.71 | 0.03 | 13.74 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000974 |
| -0.001439 | ... | ... | 13.46 | 0.03 | 13.49 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000973 |
| -0.001372 | ... | ... | 13.21 | 0.03 | 13.24 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000971 |
| -0.001304 | ... | ... | 12.96 | 0.03 | 12.99 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.00097 |
| -0.001235 | ... | ... | 12.71 | 0.03 | 12.74 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000968 |
| -0.001165 | ... | ... | 12.46 | 0.03 | 12.49 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000966 |
| -0.001094 | ... | ... | 12.21 | 0.03 | 12.24 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000963 |
| -0.001022 | ... | ... | 11.96 | 0.03 | 11.99 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000961 |
| -0.00095 | ... | ... | 11.71 | 0.03 | 11.74 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000959 |
| -0.000876 | ... | ... | 11.46 | 0.03 | 11.49 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000956 |
| -0.000802 | ... | ... | 11.21 | 0.03 | 11.24 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000954 |
| -0.000727 | ... | ... | 10.96 | 0.03 | 10.99 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000951 |
| -0.000652 | ... | ... | 10.71 | 0.03 | 10.74 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000948 |
| -0.000575 | ... | ... | 10.46 | 0.03 | 10.49 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000945 |
| -0.000498 | ... | ... | 10.21 | 0.03 | 10.24 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000942 |
| -0.00042 | ... | ... | 9.96 | 0.03 | 9.99 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000938 |
| -0.00034 | ... | ... | 9.71 | 0.03 | 9.74 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000935 |
| -0.00026 | ... | ... | 9.46 | 0.03 | 9.49 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000932 |
| -0.000179 | ... | ... | 9.21 | 0.03 | 9.24 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.000928 |
| -0.000096 | ... | ... | 8.96 | 0.03 | 8.99 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000924 |
| -0.000012 | ... | ... | 8.71 | 0.03 | 8.74 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.00092 |
| 0.000074 | ... | ... | 8.46 | 0.03 | 8.49 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000916 |
| 0.000163 | ... | ... | 8.21 | 0.03 | 8.24 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000912 |
| 0.000253 | ... | ... | 7.96 | 0.03 | 7.99 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000908 |
| 0.000348 | ... | ... | 7.71 | 0.03 | 7.74 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000903 |
| 0.000446 | ... | ... | 7.46 | 0.03 | 7.49 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000898 |
| 0.000551 | ... | ... | 7.21 | 0.03 | 7.24 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000894 |
| 0.000668 | ... | ... | 6.96 | 0.03 | 6.99 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000889 |
| 0.000795 | ... | ... | 6.71 | 0.03 | 6.74 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000883 |
| 0.000766 | ... | ... | 6.46 | 0.03 | 6.49 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000878 |
| 0.000737 | ... | ... | 6.21 | 0.03 | 6.24 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000872 |
| 0.000707 | ... | ... | 5.96 | 0.03 | 5.99 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000866 |
| 0.000678 | ... | ... | 5.71 | 0.03 | 5.74 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.00086 |
| 0.000648 | ... | ... | 5.46 | 0.03 | 5.49 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000854 |
| 0.000619 | ... | ... | 5.21 | 0.03 | 5.24 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000847 |
| 0.00059 | ... | ... | 4.96 | 0.03 | 4.99 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.00084 |
| 0.00056 | ... | ... | 4.71 | 0.03 | 4.74 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000832 |
| 0.000531 | ... | ... | 4.46 | 0.03 | 4.49 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000825 |
| 0.000501 | ... | ... | 4.21 | 0.03 | 4.24 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.000816 |
| 0.000472 | ... | ... | 3.96 | 0.03 | 3.99 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.000807 |
| 0.000442 | ... | ... | 3.71 | 0.03 | 3.74 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000798 |
| 0.000413 | ... | ... | 3.46 | 0.03 | 3.49 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.000788 |
| 0.000384 | ... | ... | 3.21 | 0.03 | 3.24 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.000778 |
| 0.000354 | ... | ... | 2.96 | 0.03 | 2.99 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.000766 |
| 0.000325 | ... | ... | 2.71 | 0.03 | 2.74 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.000754 |
| 0.000295 | ... | ... | 2.46 | 0.03 | 2.49 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.00074 |
| 0.000266 | ... | ... | 2.21 | 0.03 | 2.24 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.000725 |
| 0.000237 | ... | ... | 1.96 | 0.03 | 1.99 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.000709 |
| 0.000207 | ... | ... | 1.71 | 0.03 | 1.74 | 1700 | ... | ... | 0.01 | ... | 0.02 | -0.00069 |
| 0.000178 | ... | ... | 1.46 | 0.03 | 1.49 | 1725 | ... | ... | 0.01 | ... | 0.02 | -0.000669 |
| 0.000148 | ... | ... | 1.21 | 0.03 | 1.24 | 1750 | ... | ... | 0.01 | ... | 0.02 | -0.000644 |
| 0.000119 | ... | ... | 0.96 | 0.03 | 0.99 | 1775 | ... | ... | 0.01 | ... | 0.02 | -0.000614 |
| 0.000089 | ... | ... | 0.72 | 0.03 | 0.75 | 1800 | ... | ... | 0.01 | ... | 0.03 | -0.000977 |
| -0.000146 | ... | ... | 0.50 | 0.01 | 0.51 | 1825 | ... | ... | 0.02 | ... | 0.05 | -0.001454 |
| -0.001901 | ... | ... | 0.31 | -0.01 | 0.30 | 1850 | ... | ... | 0.06 | ... | 0.10 | -0.002513 |
| -0.00288 | 0.16 | 0.16 | 0.15 | ... | ... | 1875 | ... | ... | 0.16 | 0.13 | 0.13 | -0.003279 |
| -0.002163 | 0.07 | 0.04 | 0.07 | -0.02 | 0.05 | 1900 | ... | ... | 0.31 | ... | ... | -0.002714 |
| -0.001437 | ... | 0.06 | 0.02 | ... | ... | 1925 | 0.53 | -0.04 | 0.57 | ... | ... | -0.002331 |
| -0.00097 | ... | 0.03 | 0.01 | ... | ... | 1950 | 0.77 | -0.03 | 0.80 | ... | ... | -0.002183 |
| -0.000611 | ... | 0.02 | 0.01 | ... | ... | 1975 | 1.01 | -0.03 | 1.04 | ... | ... | -0.001815 |
| -0.000642 | ... | 0.02 | 0.01 | ... | ... | 2000 | 1.26 | -0.03 | 1.29 | 1.35 | 1.35 | -0.001953 |
| -0.000667 | ... | 0.02 | 0.01 | ... | ... | 2025 | 1.51 | -0.03 | 1.54 | ... | ... | -0.002077 |
| -0.000689 | ... | 0.02 | 0.01 | ... | ... | 2050 | 1.76 | -0.03 | 1.79 | ... | ... | -0.002192 |
| -0.000707 | ... | 0.02 | 0.01 | ... | ... | 2075 | 2.01 | -0.03 | 2.04 | ... | ... | -0.002299 |
| -0.000724 | ... | 0.02 | 0.01 | ... | ... | 2100 | 2.26 | -0.03 | 2.29 | ... | ... | -0.002401 |
| -0.000739 | ... | 0.02 | 0.01 | ... | ... | 2125 | 2.51 | -0.03 | 2.54 | ... | ... | -0.002498 |
| -0.000753 | ... | 0.02 | 0.01 | ... | ... | 2150 | 2.76 | -0.03 | 2.79 | ... | ... | -0.002592 |
| -0.000765 | ... | 0.02 | 0.01 | ... | ... | 2175 | 3.01 | -0.03 | 3.04 | ... | ... | -0.002684 |
| -0.000777 | ... | 0.02 | 0.01 | ... | ... | 2200 | 3.26 | -0.03 | 3.29 | ... | ... | -0.002773 |
| -0.000788 | ... | 0.02 | 0.01 | ... | ... | 2225 | 3.51 | -0.03 | 3.54 | ... | ... | -0.00286 |
| -0.000798 | ... | 0.02 | 0.01 | ... | ... | 2250 | 3.76 | -0.03 | 3.79 | ... | ... | -0.002946 |
| -0.000807 | ... | 0.02 | 0.01 | ... | ... | 2275 | 4.01 | -0.03 | 4.04 | ... | ... | -0.00303 |
| -0.000816 | ... | 0.02 | 0.01 | ... | ... | 2300 | 4.26 | -0.03 | 4.29 | ... | ... | -0.003114 |
| -0.000824 | ... | 0.02 | 0.01 | ... | ... | 2325 | 4.51 | -0.03 | 4.54 | ... | ... | -0.003196 |
| -0.000832 | ... | 0.02 | 0.01 | ... | ... | 2350 | 4.76 | -0.03 | 4.79 | ... | ... | -0.003277 |
| -0.00084 | ... | 0.02 | 0.01 | ... | ... | 2375 | 5.01 | -0.03 | 5.04 | ... | ... | -0.003357 |
| -0.000847 | ... | 0.02 | 0.01 | ... | ... | 2400 | 5.26 | -0.03 | 5.29 | ... | ... | -0.003437 |
| -0.000854 | ... | 0.02 | 0.01 | ... | ... | 2425 | 5.51 | -0.03 | 5.54 | ... | ... | -0.003516 |
| -0.00086 | ... | 0.02 | 0.01 | ... | ... | 2450 | 5.76 | -0.03 | 5.79 | ... | ... | -0.003594 |
| -0.000867 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.01 | -0.03 | 6.04 | ... | ... | -0.003672 |
| -0.000873 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.26 | -0.03 | 6.29 | ... | ... | -0.00375 |
| -0.000878 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.51 | -0.03 | 6.54 | ... | ... | -0.003827 |
| -0.000884 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.76 | -0.03 | 6.79 | ... | ... | -0.003903 |
| -0.00089 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.01 | -0.03 | 7.04 | ... | ... | -0.003979 |
| -0.000895 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.26 | -0.03 | 7.29 | ... | ... | -0.004055 |
| -0.0009 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.51 | -0.03 | 7.54 | ... | ... | -0.004131 |
| -0.000905 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.76 | -0.03 | 7.79 | ... | ... | -0.004206 |
| -0.000909 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.01 | -0.03 | 8.04 | ... | ... | -0.004281 |
| -0.000914 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.26 | -0.03 | 8.29 | ... | ... | -0.004356 |
| -0.000918 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.51 | -0.03 | 8.54 | ... | ... | -0.00443 |
| -0.000923 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.76 | -0.03 | 8.79 | ... | ... | -0.004504 |
| -0.000927 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.01 | -0.03 | 9.04 | ... | ... | -0.004578 |
| -0.000931 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.26 | -0.03 | 9.29 | ... | ... | -0.004652 |
| -0.000935 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.51 | -0.03 | 9.54 | ... | ... | -0.004726 |
| -0.000939 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.76 | -0.03 | 9.79 | ... | ... | -0.004799 |
| -0.000943 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.01 | -0.03 | 10.04 | ... | ... | -0.004872 |
| -0.000946 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.26 | -0.03 | 10.29 | ... | ... | -0.004945 |
| -0.00095 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.51 | -0.03 | 10.54 | ... | ... | -0.005018 |
| -0.000953 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.76 | -0.03 | 10.79 | ... | ... | -0.005091 |
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.