Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001403 | ... | ... | 13.14 | 0.03 | 13.17 | 375 | ... | ... | 0.01 | ... | 0.02 | -0.001203 |
| 0.001377 | ... | ... | 12.89 | 0.03 | 12.92 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.001202 |
| 0.00135 | ... | ... | 12.64 | 0.03 | 12.67 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001201 |
| 0.001323 | ... | ... | 12.39 | 0.03 | 12.42 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001199 |
| 0.001297 | ... | ... | 12.14 | 0.03 | 12.17 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001197 |
| 0.00127 | ... | ... | 11.89 | 0.03 | 11.92 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001195 |
| 0.001244 | ... | ... | 11.64 | 0.03 | 11.67 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001192 |
| 0.001217 | ... | ... | 11.39 | 0.03 | 11.42 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.00119 |
| 0.001191 | ... | ... | 11.14 | 0.03 | 11.17 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001187 |
| 0.001164 | ... | ... | 10.89 | 0.03 | 10.92 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001184 |
| 0.001138 | ... | ... | 10.64 | 0.03 | 10.67 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.00118 |
| 0.001111 | ... | ... | 10.39 | 0.03 | 10.42 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.001177 |
| 0.001084 | ... | ... | 10.14 | 0.03 | 10.17 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.001173 |
| 0.001058 | ... | ... | 9.89 | 0.03 | 9.92 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.00117 |
| 0.001031 | ... | ... | 9.64 | 0.03 | 9.67 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.001166 |
| 0.001005 | ... | ... | 9.39 | 0.03 | 9.42 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.001161 |
| 0.000978 | ... | ... | 9.14 | 0.03 | 9.17 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.001157 |
| 0.000952 | ... | ... | 8.89 | 0.03 | 8.92 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.001152 |
| 0.000925 | ... | ... | 8.64 | 0.03 | 8.67 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.001148 |
| 0.000899 | ... | ... | 8.39 | 0.03 | 8.42 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.001143 |
| 0.000872 | ... | ... | 8.14 | 0.03 | 8.17 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.001138 |
| 0.000845 | ... | ... | 7.89 | 0.03 | 7.92 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.001132 |
| 0.000819 | ... | ... | 7.64 | 0.03 | 7.67 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.001127 |
| 0.000792 | ... | ... | 7.39 | 0.03 | 7.42 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.001121 |
| 0.000766 | ... | ... | 7.14 | 0.03 | 7.17 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.001115 |
| 0.000739 | ... | ... | 6.89 | 0.03 | 6.92 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.001109 |
| 0.000713 | ... | ... | 6.64 | 0.03 | 6.67 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.001102 |
| 0.000686 | ... | ... | 6.39 | 0.03 | 6.42 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.001096 |
| 0.00066 | ... | ... | 6.14 | 0.03 | 6.17 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.001088 |
| 0.000633 | ... | ... | 5.89 | 0.03 | 5.92 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.001081 |
| 0.000606 | ... | ... | 5.64 | 0.03 | 5.67 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.001073 |
| 0.00058 | ... | ... | 5.39 | 0.03 | 5.42 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.001065 |
| 0.000553 | ... | ... | 5.14 | 0.03 | 5.17 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.001057 |
| 0.000527 | ... | ... | 4.89 | 0.03 | 4.92 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.001048 |
| 0.0005 | ... | ... | 4.64 | 0.03 | 4.67 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.001039 |
| 0.000474 | ... | ... | 4.39 | 0.03 | 4.42 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.001029 |
| 0.000447 | ... | ... | 4.14 | 0.03 | 4.17 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.001018 |
| 0.000421 | ... | ... | 3.89 | 0.03 | 3.92 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.001007 |
| 0.000394 | ... | ... | 3.64 | 0.03 | 3.67 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000995 |
| 0.000367 | ... | ... | 3.39 | 0.03 | 3.42 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000983 |
| 0.000341 | ... | ... | 3.14 | 0.03 | 3.17 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.000969 |
| 0.000314 | ... | ... | 2.89 | 0.03 | 2.92 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000955 |
| 0.000288 | ... | ... | 2.64 | 0.03 | 2.67 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000939 |
| 0.000261 | ... | ... | 2.39 | 0.03 | 2.42 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.000922 |
| 0.000235 | ... | ... | 2.14 | 0.03 | 2.17 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| 0.000208 | ... | ... | 1.89 | 0.03 | 1.92 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000882 |
| 0.000182 | ... | ... | 1.64 | 0.03 | 1.67 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.000858 |
| 0.000155 | ... | ... | 1.39 | 0.03 | 1.42 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.000831 |
| 0.000129 | ... | ... | 1.14 | 0.03 | 1.17 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.000798 |
| 0.000102 | ... | ... | 0.89 | 0.03 | 0.92 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000759 |
| 0.000075 | ... | ... | 0.64 | 0.03 | 0.67 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.00071 |
| 0.000049 | ... | ... | 0.40 | 0.03 | 0.43 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.001072 |
| 0.000022 | ... | ... | 0.18 | 0.01 | 0.19 | 1675 | ... | ... | 0.02 | ... | 0.04 | -0.00139 |
| -0.001386 | 0.06 | 0.06 | 0.04 | ... | ... | 1700 | ... | ... | 0.12 | 0.01 | ... | -0.002424 |
| -0.000944 | ... | 0.03 | 0.01 | ... | ... | 1725 | 0.34 | -0.03 | 0.37 | ... | ... | -0.002869 |
| -0.000666 | ... | 0.02 | 0.01 | ... | ... | 1750 | ... | ... | 0.58 | 0.51 | 0.51 | -0.003008 |
| -0.000727 | ... | 0.02 | 0.01 | ... | ... | 1775 | ... | ... | 0.83 | 0.82 | 0.82 | -0.003388 |
| -0.000773 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.08 | -0.03 | 1.11 | ... | ... | -0.003689 |
| -0.000809 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.33 | -0.03 | 1.36 | ... | ... | -0.003941 |
| -0.00084 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.58 | -0.03 | 1.61 | ... | ... | -0.00416 |
| -0.000866 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.83 | -0.03 | 1.86 | ... | ... | -0.004356 |
| -0.000889 | ... | 0.02 | 0.01 | ... | ... | 1900 | 2.08 | -0.03 | 2.11 | ... | ... | -0.004535 |
| -0.000909 | ... | 0.02 | 0.01 | ... | ... | 1925 | 2.33 | -0.03 | 2.36 | ... | ... | -0.0047 |
| -0.000928 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.58 | -0.03 | 2.61 | ... | ... | -0.004854 |
| -0.000944 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.83 | -0.03 | 2.86 | ... | ... | -0.004999 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.08 | -0.03 | 3.11 | ... | ... | -0.005137 |
| -0.000974 | ... | 0.02 | 0.01 | ... | ... | 2025 | 3.33 | -0.03 | 3.36 | ... | ... | -0.005268 |
| -0.000987 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.58 | -0.03 | 3.61 | ... | ... | -0.005394 |
| -0.001 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.83 | -0.03 | 3.86 | ... | ... | -0.005515 |
| -0.001011 | ... | 0.02 | 0.01 | ... | ... | 2100 | 4.08 | -0.03 | 4.11 | ... | ... | -0.005633 |
| -0.001022 | ... | 0.02 | 0.01 | ... | ... | 2125 | 4.33 | -0.03 | 4.36 | ... | ... | -0.005746 |
| -0.001033 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.58 | -0.03 | 4.61 | ... | ... | -0.005857 |
| -0.001042 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.83 | -0.03 | 4.86 | ... | ... | -0.005965 |
| -0.001052 | ... | 0.02 | 0.01 | ... | ... | 2200 | 5.08 | -0.03 | 5.11 | ... | ... | -0.00607 |
| -0.001061 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.33 | -0.03 | 5.36 | ... | ... | -0.006173 |
| -0.001069 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.58 | -0.03 | 5.61 | ... | ... | -0.006274 |
| -0.001077 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.83 | -0.03 | 5.86 | ... | ... | -0.006374 |
| -0.001085 | ... | 0.02 | 0.01 | ... | ... | 2300 | 6.08 | -0.03 | 6.11 | ... | ... | -0.006471 |
| -0.001092 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.33 | -0.03 | 6.36 | ... | ... | -0.006567 |
| -0.0011 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.58 | -0.03 | 6.61 | ... | ... | -0.006662 |
| -0.001107 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.83 | -0.03 | 6.86 | ... | ... | -0.006755 |
| -0.001113 | ... | 0.02 | 0.01 | ... | ... | 2400 | 7.08 | -0.03 | 7.11 | ... | ... | -0.006847 |
| -0.00112 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.33 | -0.03 | 7.36 | ... | ... | -0.006938 |
| -0.001126 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.58 | -0.03 | 7.61 | ... | ... | -0.007028 |
| -0.001132 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.83 | -0.03 | 7.86 | ... | ... | -0.007117 |
| -0.001138 | ... | 0.02 | 0.01 | ... | ... | 2500 | 8.08 | -0.03 | 8.11 | ... | ... | -0.007205 |
| -0.001144 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.33 | -0.03 | 8.36 | ... | ... | -0.007292 |
| -0.001149 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.58 | -0.03 | 8.61 | ... | ... | -0.007378 |
| -0.001154 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.83 | -0.03 | 8.86 | ... | ... | -0.007464 |
| -0.00116 | ... | 0.02 | 0.01 | ... | ... | 2600 | 9.08 | -0.03 | 9.11 | ... | ... | -0.007548 |
| -0.001165 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.33 | -0.03 | 9.36 | ... | ... | -0.007633 |
| -0.00117 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.58 | -0.03 | 9.61 | ... | ... | -0.007716 |
| -0.001174 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.83 | -0.03 | 9.86 | ... | ... | -0.007799 |
| -0.001179 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.08 | -0.03 | 10.11 | ... | ... | -0.007881 |
| -0.001184 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.33 | -0.03 | 10.36 | ... | ... | -0.007963 |
| -0.001188 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.58 | -0.03 | 10.61 | ... | ... | -0.008045 |
| -0.001193 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.83 | -0.03 | 10.86 | ... | ... | -0.008125 |
| -0.001197 | ... | 0.02 | 0.01 | ... | ... | 2800 | 11.08 | -0.03 | 11.11 | ... | ... | -0.008206 |
| -0.001201 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.33 | -0.03 | 11.36 | ... | ... | -0.008286 |
| -0.001205 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.58 | -0.03 | 11.61 | ... | ... | -0.008365 |
| -0.001209 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.83 | -0.03 | 11.86 | ... | ... | -0.008445 |
| -0.001213 | ... | 0.02 | 0.01 | ... | ... | 2900 | 12.08 | -0.03 | 12.11 | ... | ... | -0.008523 |
| -0.001217 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.33 | -0.03 | 12.36 | ... | ... | -0.008602 |
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.