Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003873 | ... | ... | 12.85 | -0.01 | 12.84 | 475 | ... | ... | 0.01 | ... | ... | -0.001607 |
| -0.003809 | ... | ... | 12.60 | -0.01 | 12.59 | 500 | ... | ... | 0.01 | ... | ... | -0.001605 |
| -0.003743 | ... | ... | 12.35 | -0.01 | 12.34 | 525 | ... | ... | 0.01 | ... | ... | -0.001602 |
| -0.003677 | ... | ... | 12.10 | -0.01 | 12.09 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001599 |
| -0.003609 | ... | ... | 11.85 | -0.01 | 11.84 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001595 |
| -0.00354 | ... | ... | 11.60 | -0.01 | 11.59 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001591 |
| -0.00347 | ... | ... | 11.35 | -0.01 | 11.34 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001588 |
| -0.0034 | ... | ... | 11.10 | -0.01 | 11.09 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.001583 |
| -0.003328 | ... | ... | 10.85 | -0.01 | 10.84 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.001579 |
| -0.003257 | ... | ... | 10.60 | -0.01 | 10.59 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.001574 |
| -0.003184 | ... | ... | 10.35 | -0.01 | 10.34 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.001569 |
| -0.003111 | ... | ... | 10.10 | -0.01 | 10.09 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.001564 |
| -0.003038 | ... | ... | 9.85 | -0.01 | 9.84 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.001559 |
| -0.002964 | ... | ... | 9.60 | -0.01 | 9.59 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.001553 |
| -0.00289 | ... | ... | 9.35 | -0.01 | 9.34 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.001547 |
| -0.002815 | ... | ... | 9.10 | -0.01 | 9.09 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.001541 |
| -0.00274 | ... | ... | 8.85 | -0.01 | 8.84 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.001535 |
| -0.002665 | ... | ... | 8.60 | -0.01 | 8.59 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.001528 |
| -0.002589 | ... | ... | 8.35 | -0.01 | 8.34 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.001522 |
| -0.002513 | ... | ... | 8.10 | -0.01 | 8.09 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.001515 |
| -0.002437 | ... | ... | 7.85 | -0.01 | 7.84 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.001507 |
| -0.002361 | ... | ... | 7.60 | -0.01 | 7.59 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.0015 |
| -0.002285 | ... | ... | 7.35 | -0.01 | 7.34 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.001492 |
| -0.002208 | ... | ... | 7.10 | -0.01 | 7.09 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.001484 |
| -0.002131 | ... | ... | 6.85 | -0.01 | 6.84 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.001475 |
| -0.002055 | ... | ... | 6.60 | -0.01 | 6.59 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.001466 |
| -0.001977 | ... | ... | 6.35 | -0.01 | 6.34 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.001457 |
| -0.0019 | ... | ... | 6.10 | -0.01 | 6.09 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.001447 |
| -0.001823 | ... | ... | 5.85 | -0.01 | 5.84 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.001437 |
| -0.001745 | ... | ... | 5.60 | -0.01 | 5.59 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.001427 |
| -0.001668 | ... | ... | 5.35 | -0.01 | 5.34 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.001416 |
| -0.00159 | ... | ... | 5.10 | -0.01 | 5.09 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.001404 |
| -0.001513 | ... | ... | 4.85 | -0.01 | 4.84 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.001392 |
| -0.001435 | ... | ... | 4.60 | -0.01 | 4.59 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.001379 |
| -0.001357 | ... | ... | 4.35 | -0.01 | 4.34 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.001365 |
| -0.001279 | ... | ... | 4.10 | -0.01 | 4.09 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.001351 |
| -0.001201 | ... | ... | 3.85 | -0.01 | 3.84 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.001336 |
| -0.001123 | ... | ... | 3.60 | -0.01 | 3.59 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.00132 |
| -0.001045 | ... | ... | 3.35 | -0.01 | 3.34 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.001302 |
| -0.000967 | ... | ... | 3.10 | -0.01 | 3.09 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.001284 |
| -0.000889 | ... | ... | 2.85 | -0.01 | 2.84 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.001264 |
| -0.000811 | ... | ... | 2.60 | -0.01 | 2.59 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.001242 |
| -0.000733 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.001218 |
| -0.000654 | ... | ... | 2.10 | -0.01 | 2.09 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.001191 |
| -0.000576 | ... | ... | 1.85 | -0.01 | 1.84 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.001161 |
| -0.000498 | ... | ... | 1.60 | -0.01 | 1.59 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.001127 |
| -0.00042 | ... | ... | 1.35 | -0.01 | 1.34 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.001088 |
| -0.000341 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.001041 |
| -0.000263 | ... | ... | 0.85 | -0.01 | 0.84 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.000983 |
| -0.000185 | ... | ... | 0.60 | -0.01 | 0.59 | 1700 | ... | ... | 0.01 | ... | 0.02 | -0.000907 |
| -0.001332 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | ... | ... | 0.01 | ... | 0.03 | -0.001316 |
| -0.001867 | ... | ... | 0.13 | -0.01 | 0.12 | 1750 | ... | ... | 0.03 | ... | 0.11 | -0.00187 |
| -0.001701 | ... | 0.07 | 0.02 | ... | ... | 1775 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | -0.001698 |
| -0.001386 | ... | 0.02 | 0.01 | ... | ... | 1800 | 0.42 | 0.02 | 0.40 | ... | ... | -0.001409 |
| -0.000931 | ... | 0.02 | 0.01 | ... | ... | 1825 | 0.66 | 0.01 | 0.65 | ... | ... | -0.000207 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.91 | 0.01 | 0.90 | ... | ... | -0.000285 |
| -0.001055 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.16 | 0.01 | 1.15 | ... | ... | -0.000363 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.41 | 0.01 | 1.40 | ... | ... | -0.000442 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.66 | 0.01 | 1.65 | ... | ... | -0.00052 |
| -0.00117 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.91 | 0.01 | 1.90 | ... | ... | -0.000598 |
| -0.001199 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.16 | 0.01 | 2.15 | ... | ... | -0.000676 |
| -0.001225 | ... | 0.02 | 0.01 | ... | ... | 2000 | 2.41 | 0.01 | 2.40 | ... | ... | -0.000755 |
| -0.001248 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.66 | 0.01 | 2.65 | ... | ... | -0.000833 |
| -0.00127 | ... | 0.02 | 0.01 | ... | ... | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | -0.000911 |
| -0.001289 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.16 | 0.01 | 3.15 | ... | ... | -0.000989 |
| -0.001308 | ... | 0.02 | 0.01 | ... | ... | 2100 | 3.41 | 0.01 | 3.40 | ... | ... | -0.001067 |
| -0.001325 | ... | 0.02 | 0.01 | ... | ... | 2125 | 3.66 | 0.01 | 3.65 | ... | ... | -0.001146 |
| -0.001341 | ... | 0.02 | 0.01 | ... | ... | 2150 | 3.91 | 0.01 | 3.90 | ... | ... | -0.001224 |
| -0.001356 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.16 | 0.01 | 4.15 | ... | ... | -0.001302 |
| -0.00137 | ... | 0.02 | 0.01 | ... | ... | 2200 | 4.41 | 0.01 | 4.40 | ... | ... | -0.00138 |
| -0.001383 | ... | 0.02 | 0.01 | ... | ... | 2225 | 4.66 | 0.01 | 4.65 | ... | ... | -0.001458 |
| -0.001396 | ... | 0.02 | 0.01 | ... | ... | 2250 | 4.91 | 0.01 | 4.90 | ... | ... | -0.001536 |
| -0.001408 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.16 | 0.01 | 5.15 | ... | ... | -0.001614 |
| -0.00142 | ... | 0.02 | 0.01 | ... | ... | 2300 | 5.41 | 0.01 | 5.40 | ... | ... | -0.001692 |
| -0.001431 | ... | 0.02 | 0.01 | ... | ... | 2325 | 5.66 | 0.01 | 5.65 | ... | ... | -0.00177 |
| -0.001442 | ... | 0.02 | 0.01 | ... | ... | 2350 | 5.91 | 0.01 | 5.90 | ... | ... | -0.001848 |
| -0.001452 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.16 | 0.01 | 6.15 | ... | ... | -0.001926 |
| -0.001462 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.41 | 0.01 | 6.40 | ... | ... | -0.002004 |
| -0.001471 | ... | 0.02 | 0.01 | ... | ... | 2425 | 6.66 | 0.01 | 6.65 | ... | ... | -0.002082 |
| -0.00148 | ... | 0.02 | 0.01 | ... | ... | 2450 | 6.91 | 0.01 | 6.90 | ... | ... | -0.002159 |
| -0.001489 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.16 | 0.01 | 7.15 | ... | ... | -0.002237 |
| -0.001497 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.41 | 0.01 | 7.40 | ... | ... | -0.002315 |
| -0.001506 | ... | 0.02 | 0.01 | ... | ... | 2525 | 7.66 | 0.01 | 7.65 | ... | ... | -0.002393 |
| -0.001514 | ... | 0.02 | 0.01 | ... | ... | 2550 | 7.91 | 0.01 | 7.90 | ... | ... | -0.00247 |
| -0.001521 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.16 | 0.01 | 8.15 | ... | ... | -0.002548 |
| -0.001529 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.41 | 0.01 | 8.40 | ... | ... | -0.002626 |
| -0.001536 | ... | 0.02 | 0.01 | ... | ... | 2625 | 8.66 | 0.01 | 8.65 | ... | ... | -0.002703 |
| -0.001543 | ... | 0.02 | 0.01 | ... | ... | 2650 | 8.91 | 0.01 | 8.90 | ... | ... | -0.002781 |
| -0.00155 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.16 | 0.01 | 9.15 | ... | ... | -0.002858 |
| -0.001557 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.41 | 0.01 | 9.40 | ... | ... | -0.002936 |
| -0.001563 | ... | 0.02 | 0.01 | ... | ... | 2725 | 9.66 | 0.01 | 9.65 | ... | ... | -0.003013 |
| -0.001569 | ... | 0.02 | 0.01 | ... | ... | 2750 | 9.91 | 0.01 | 9.90 | ... | ... | -0.003091 |
| -0.001576 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.16 | 0.01 | 10.15 | ... | ... | -0.003168 |
| -0.001582 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.41 | 0.01 | 10.40 | ... | ... | -0.003246 |
| -0.001588 | ... | 0.02 | 0.01 | ... | ... | 2825 | 10.66 | 0.01 | 10.65 | ... | ... | -0.003323 |
| -0.001593 | ... | 0.02 | 0.01 | ... | ... | 2850 | 10.91 | 0.01 | 10.90 | ... | ... | -0.0034 |
| -0.001599 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.16 | 0.01 | 11.15 | ... | ... | -0.003478 |
| -0.001605 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.41 | 0.01 | 11.40 | ... | ... | -0.003555 |
| -0.00161 | ... | 0.02 | 0.01 | ... | ... | 2925 | 11.66 | 0.01 | 11.65 | ... | ... | -0.003632 |
| -0.001615 | ... | 0.02 | 0.01 | ... | ... | 2950 | 11.91 | 0.01 | 11.90 | ... | ... | -0.003709 |
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.