Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001032 | ... | ... | 12.56 | 0.02 | 12.58 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.000092 |
| -0.001025 | ... | ... | 12.31 | 0.02 | 12.33 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.000092 |
| -0.001016 | ... | ... | 12.06 | 0.02 | 12.08 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.000092 |
| -0.001006 | ... | ... | 11.81 | 0.02 | 11.83 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.000092 |
| -0.000994 | ... | ... | 11.56 | 0.02 | 11.58 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000091 |
| -0.000981 | ... | ... | 11.31 | 0.02 | 11.33 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.000091 |
| -0.000967 | ... | ... | 11.06 | 0.02 | 11.08 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.000091 |
| -0.000952 | ... | ... | 10.81 | 0.02 | 10.83 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.000091 |
| -0.000936 | ... | ... | 10.56 | 0.02 | 10.58 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.00009 |
| -0.000919 | ... | ... | 10.31 | 0.02 | 10.33 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.00009 |
| -0.000902 | ... | ... | 10.06 | 0.02 | 10.08 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.00009 |
| -0.000884 | ... | ... | 9.81 | 0.02 | 9.83 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.000865 | ... | ... | 9.56 | 0.02 | 9.58 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.000846 | ... | ... | 9.31 | 0.02 | 9.33 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.000089 |
| -0.000827 | ... | ... | 9.06 | 0.02 | 9.08 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.000807 | ... | ... | 8.81 | 0.02 | 8.83 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.000787 | ... | ... | 8.56 | 0.02 | 8.58 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000088 |
| -0.000767 | ... | ... | 8.31 | 0.02 | 8.33 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000746 | ... | ... | 8.06 | 0.02 | 8.08 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000725 | ... | ... | 7.81 | 0.02 | 7.83 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.000087 |
| -0.000703 | ... | ... | 7.56 | 0.02 | 7.58 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.000086 |
| -0.000682 | ... | ... | 7.31 | 0.02 | 7.33 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.000086 |
| -0.00066 | ... | ... | 7.06 | 0.02 | 7.08 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.000085 |
| -0.000638 | ... | ... | 6.81 | 0.02 | 6.83 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000085 |
| -0.000616 | ... | ... | 6.56 | 0.02 | 6.58 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000084 |
| -0.000593 | ... | ... | 6.31 | 0.02 | 6.33 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.000084 |
| -0.000571 | ... | ... | 6.06 | 0.02 | 6.08 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.000083 |
| -0.000548 | ... | ... | 5.81 | 0.02 | 5.83 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.000082 |
| -0.000525 | ... | ... | 5.56 | 0.02 | 5.58 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.000082 |
| -0.000502 | ... | ... | 5.31 | 0.02 | 5.33 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.000143 |
| -0.000479 | ... | ... | 5.06 | 0.02 | 5.08 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.000142 |
| -0.000456 | ... | ... | 4.81 | 0.02 | 4.83 | 1225 | ... | ... | 0.01 | ... | 0.06 | -0.00014 |
| -0.000433 | ... | ... | 4.56 | 0.02 | 4.58 | 1250 | ... | ... | 0.02 | ... | 0.07 | -0.000241 |
| -0.00041 | ... | ... | 4.31 | 0.02 | 4.33 | 1275 | ... | ... | 0.02 | ... | 0.08 | -0.000238 |
| -0.000387 | ... | ... | 4.06 | 0.02 | 4.08 | 1300 | ... | ... | 0.03 | ... | 0.10 | -0.000321 |
| -0.000421 | ... | ... | 3.82 | 0.02 | 3.84 | 1325 | ... | ... | 0.04 | ... | 0.11 | -0.000394 |
| -0.000453 | ... | ... | 3.58 | 0.02 | 3.60 | 1350 | ... | ... | 0.06 | ... | 0.13 | -0.000524 |
| -0.000534 | ... | ... | 3.35 | 0.02 | 3.37 | 1375 | ... | ... | 0.08 | ... | 0.15 | -0.000634 |
| -0.000607 | ... | ... | 3.12 | 0.02 | 3.14 | 1400 | ... | ... | 0.10 | 0.10 | 0.10 | -0.000728 |
| -0.000673 | ... | ... | 2.89 | 0.02 | 2.91 | 1425 | ... | ... | 0.12 | 0.12 | 0.12 | -0.000808 |
| -0.000771 | ... | ... | 2.67 | 0.02 | 2.69 | 1450 | ... | ... | 0.15 | 0.14 | 0.14 | -0.000918 |
| -0.000893 | ... | ... | 2.46 | 0.02 | 2.48 | 1475 | ... | ... | 0.19 | 0.18 | 0.18 | -0.001047 |
| -0.001027 | ... | ... | 2.26 | 0.02 | 2.28 | 1500 | ... | ... | 0.23 | 0.23 | 0.23 | -0.001149 |
| -0.001166 | ... | ... | 2.07 | 0.02 | 2.09 | 1525 | ... | ... | 0.29 | 0.29 | 0.29 | -0.001289 |
| -0.001302 | ... | ... | 1.90 | 0.01 | 1.91 | 1550 | ... | ... | 0.36 | ... | 0.53 | -0.001422 |
| -0.001478 | ... | ... | 1.75 | 0.01 | 1.76 | 1575 | ... | ... | 0.45 | 0.45 | 0.45 | -0.001568 |
| -0.001633 | ... | ... | 1.61 | 0.01 | 1.62 | 1600 | ... | ... | 0.56 | 0.55 | 0.55 | -0.001716 |
| -0.001767 | ... | ... | 1.48 | 0.01 | 1.49 | 1625 | ... | ... | 0.67 | 0.65 | 0.65 | -0.001821 |
| -0.001843 | ... | ... | 1.34 | 0.01 | 1.35 | 1650 | ... | ... | 0.78 | 0.76 | 0.76 | -0.001887 |
| -0.001903 | 1.20 | 1.20 | 1.22 | ... | ... | 1675 | ... | ... | 0.90 | 0.88 | 0.88 | -0.001936 |
| -0.001928 | 1.08 | 1.08 | 1.09 | ... | ... | 1700 | ... | ... | 1.02 | 1.01 | 1.01 | -0.00195 |
| -0.001937 | 0.97 | 0.97 | 0.97 | ... | ... | 1725 | ... | ... | 1.14 | 1.15 | 1.15 | -0.001929 |
| -0.001929 | 0.87 | 0.87 | 0.86 | ... | ... | 1750 | ... | ... | 1.27 | 1.29 | 1.29 | -0.001892 |
| -0.001906 | 0.77 | 0.77 | 0.76 | ... | ... | 1775 | ... | ... | 1.42 | 1.44 | 1.44 | -0.001859 |
| -0.00187 | 0.69 | 0.69 | 0.67 | ... | ... | 1800 | ... | ... | 1.57 | 1.59 | 1.59 | -0.001792 |
| -0.001822 | 0.60 | 0.60 | 0.59 | ... | ... | 1825 | 1.74 | -0.02 | 1.76 | ... | ... | -0.001736 |
| -0.001768 | 0.53 | 0.53 | 0.52 | ... | ... | 1850 | 1.91 | -0.02 | 1.93 | ... | ... | -0.001651 |
| -0.00171 | 0.47 | 0.47 | 0.46 | ... | ... | 1875 | 2.10 | -0.01 | 2.11 | ... | ... | -0.001586 |
| -0.001627 | 0.23 | ... | 0.40 | ... | ... | 1900 | 2.29 | -0.02 | 2.31 | ... | ... | -0.001498 |
| -0.001547 | 0.19 | ... | 0.35 | ... | ... | 1925 | 2.48 | -0.03 | 2.51 | ... | ... | -0.001387 |
| -0.001444 | 0.32 | 0.32 | 0.30 | ... | ... | 1950 | 2.68 | -0.03 | 2.71 | ... | ... | -0.001284 |
| -0.001353 | ... | 0.43 | 0.26 | ... | ... | 1975 | 2.89 | -0.03 | 2.92 | ... | ... | -0.001194 |
| -0.001281 | ... | 0.39 | 0.23 | ... | ... | 2000 | 3.10 | -0.03 | 3.13 | ... | ... | -0.001089 |
| -0.001193 | ... | 0.35 | 0.20 | ... | ... | 2025 | 3.32 | -0.02 | 3.34 | ... | ... | -0.001007 |
| -0.001091 | ... | 0.32 | 0.17 | ... | ... | 2050 | 3.54 | -0.02 | 3.56 | ... | ... | -0.000914 |
| -0.001021 | 0.18 | 0.18 | 0.15 | ... | ... | 2075 | 3.77 | -0.01 | 3.78 | ... | ... | -0.000855 |
| -0.00094 | 0.16 | 0.16 | 0.13 | ... | ... | 2100 | 4 | -0.01 | 4.01 | ... | ... | -0.00079 |
| -0.000849 | 0.14 | 0.14 | 0.11 | ... | ... | 2125 | 4.23 | -0.02 | 4.25 | ... | ... | -0.000719 |
| -0.000805 | 0.13 | 0.13 | 0.10 | ... | ... | 2150 | 4.47 | -0.01 | 4.48 | ... | ... | -0.000693 |
| -0.000757 | 0.12 | 0.12 | 0.09 | ... | ... | 2175 | 4.70 | -0.02 | 4.72 | ... | ... | -0.000612 |
| -0.000703 | 0.11 | 0.11 | 0.08 | ... | ... | 2200 | 4.94 | -0.02 | 4.96 | ... | ... | -0.000581 |
| -0.000645 | 0.10 | 0.10 | 0.07 | ... | ... | 2225 | 5.19 | -0.02 | 5.21 | ... | ... | -0.000604 |
| -0.000582 | 0.09 | 0.09 | 0.06 | ... | ... | 2250 | 5.43 | -0.02 | 5.45 | ... | ... | -0.000571 |
| -0.000512 | ... | 0.16 | 0.05 | ... | ... | 2275 | 5.68 | -0.02 | 5.70 | ... | ... | -0.000595 |
| -0.000518 | ... | 0.15 | 0.05 | ... | ... | 2300 | 5.92 | -0.02 | 5.94 | ... | ... | -0.00056 |
| -0.000441 | ... | 0.14 | 0.04 | ... | ... | 2325 | 6.17 | -0.02 | 6.19 | ... | ... | -0.000584 |
| -0.000445 | ... | 0.14 | 0.04 | ... | ... | 2350 | 6.42 | -0.02 | 6.44 | ... | ... | -0.000607 |
| -0.000359 | ... | 0.13 | 0.03 | ... | ... | 2375 | 6.67 | -0.02 | 6.69 | ... | ... | -0.00063 |
| -0.000361 | ... | 0.12 | 0.03 | ... | ... | 2400 | 6.92 | -0.02 | 6.94 | ... | ... | -0.000654 |
| -0.000364 | ... | 0.12 | 0.03 | ... | ... | 2425 | 7.17 | -0.02 | 7.19 | ... | ... | -0.000677 |
| -0.000266 | ... | 0.11 | 0.02 | ... | ... | 2450 | 7.42 | -0.02 | 7.44 | ... | ... | -0.0007 |
| -0.000268 | ... | 0.10 | 0.02 | ... | ... | 2475 | 7.67 | -0.02 | 7.69 | ... | ... | -0.000723 |
| -0.00027 | ... | 0.10 | 0.02 | ... | ... | 2500 | 7.92 | -0.02 | 7.94 | ... | ... | -0.000746 |
| -0.000271 | ... | 0.09 | 0.02 | ... | ... | 2525 | 8.17 | -0.02 | 8.19 | ... | ... | -0.000769 |
| -0.000273 | ... | 0.09 | 0.02 | ... | ... | 2550 | 8.42 | -0.02 | 8.44 | ... | ... | -0.000793 |
| -0.000157 | ... | 0.09 | 0.01 | ... | ... | 2575 | 8.67 | -0.02 | 8.69 | ... | ... | -0.000816 |
| -0.000157 | ... | 0.08 | 0.01 | ... | ... | 2600 | 8.92 | -0.02 | 8.94 | ... | ... | -0.000839 |
| -0.000158 | ... | 0.08 | 0.01 | ... | ... | 2625 | 9.17 | -0.02 | 9.19 | ... | ... | -0.000861 |
| -0.000159 | ... | 0.08 | 0.01 | ... | ... | 2650 | 9.42 | -0.02 | 9.44 | ... | ... | -0.000884 |
| -0.00016 | ... | 0.07 | 0.01 | ... | ... | 2675 | 9.67 | -0.02 | 9.69 | ... | ... | -0.000907 |
| -0.00016 | ... | 0.07 | 0.01 | ... | ... | 2700 | 9.92 | -0.02 | 9.94 | ... | ... | -0.00093 |
| -0.000161 | ... | 0.07 | 0.01 | ... | ... | 2725 | 10.17 | -0.02 | 10.19 | ... | ... | -0.000953 |
| -0.000162 | ... | 0.07 | 0.01 | ... | ... | 2750 | 10.42 | -0.02 | 10.44 | ... | ... | -0.000976 |
| -0.000091 | ... | 0.06 | 0.01 | ... | ... | 2775 | 10.67 | -0.02 | 10.69 | ... | ... | -0.000998 |
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.