Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000587 | ... | ... | 12.82 | -0.09 | 12.73 | 400 | ... | ... | 0.01 | ... | 0.03 | -0.000143 |
| -0.000567 | ... | ... | 12.57 | -0.09 | 12.48 | 425 | ... | ... | 0.01 | ... | 0.03 | -0.000143 |
| -0.000546 | ... | ... | 12.32 | -0.09 | 12.23 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.000143 |
| -0.000523 | ... | ... | 12.07 | -0.09 | 11.98 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.000142 |
| -0.000499 | ... | ... | 11.82 | -0.09 | 11.73 | 500 | ... | ... | 0.01 | ... | 0.03 | -0.000142 |
| -0.000474 | ... | ... | 11.57 | -0.09 | 11.48 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.000142 |
| -0.000448 | ... | ... | 11.32 | -0.09 | 11.23 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000141 |
| -0.000421 | ... | ... | 11.07 | -0.09 | 10.98 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.000141 |
| -0.000394 | ... | ... | 10.82 | -0.09 | 10.73 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.000141 |
| -0.000366 | ... | ... | 10.57 | -0.09 | 10.48 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.00014 |
| -0.000337 | ... | ... | 10.32 | -0.09 | 10.23 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.00014 |
| -0.000307 | ... | ... | 10.07 | -0.09 | 9.98 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.00014 |
| -0.000277 | ... | ... | 9.82 | -0.09 | 9.73 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.000139 |
| -0.000246 | ... | ... | 9.57 | -0.09 | 9.48 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000139 |
| -0.000215 | ... | ... | 9.32 | -0.09 | 9.23 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000138 |
| -0.000183 | ... | ... | 9.07 | -0.09 | 8.98 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.000138 |
| -0.00015 | ... | ... | 8.82 | -0.09 | 8.73 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000137 |
| -0.000117 | ... | ... | 8.57 | -0.09 | 8.48 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000136 |
| -0.000084 | ... | ... | 8.32 | -0.09 | 8.23 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000136 |
| -0.000049 | ... | ... | 8.07 | -0.09 | 7.98 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000135 |
| -0.000014 | ... | ... | 7.82 | -0.09 | 7.73 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.000134 |
| 0.000021 | ... | ... | 7.57 | -0.09 | 7.48 | 925 | ... | ... | 0.01 | ... | 0.03 | -0.000134 |
| 0.000058 | ... | ... | 7.32 | -0.09 | 7.23 | 950 | ... | ... | 0.01 | ... | 0.03 | -0.000133 |
| 0.000096 | ... | ... | 7.07 | -0.09 | 6.98 | 975 | ... | ... | 0.01 | ... | 0.03 | -0.000132 |
| 0.000134 | ... | ... | 6.82 | -0.09 | 6.73 | 1000 | ... | ... | 0.01 | ... | 0.03 | -0.000132 |
| 0.000174 | ... | ... | 6.57 | -0.09 | 6.48 | 1025 | ... | ... | 0.01 | ... | 0.03 | -0.000131 |
| 0.000216 | ... | ... | 6.32 | -0.09 | 6.23 | 1050 | ... | ... | 0.01 | ... | 0.03 | -0.00013 |
| 0.00026 | ... | ... | 6.07 | -0.09 | 5.98 | 1075 | ... | ... | 0.01 | ... | 0.03 | -0.000129 |
| 0.000308 | ... | ... | 5.82 | -0.09 | 5.73 | 1100 | ... | ... | 0.01 | ... | 0.03 | -0.000128 |
| 0.00036 | ... | ... | 5.57 | -0.09 | 5.48 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.000127 |
| 0.000422 | ... | ... | 5.32 | -0.09 | 5.23 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.000126 |
| 0.000466 | ... | ... | 5.07 | -0.09 | 4.98 | 1175 | ... | ... | 0.01 | ... | 0.04 | -0.000125 |
| 0.000443 | ... | ... | 4.82 | -0.09 | 4.73 | 1200 | ... | ... | 0.01 | ... | 0.04 | -0.000124 |
| 0.00042 | ... | ... | 4.57 | -0.09 | 4.48 | 1225 | ... | ... | 0.01 | ... | 0.04 | -0.000123 |
| 0.000397 | ... | ... | 4.32 | -0.09 | 4.23 | 1250 | ... | ... | 0.01 | ... | 0.04 | -0.000214 |
| 0.000374 | ... | ... | 4.07 | -0.09 | 3.98 | 1275 | ... | ... | 0.01 | ... | 0.05 | -0.000211 |
| 0.000351 | ... | ... | 3.82 | -0.09 | 3.73 | 1300 | ... | ... | 0.01 | ... | 0.05 | -0.000208 |
| 0.000328 | ... | ... | 3.57 | -0.09 | 3.48 | 1325 | ... | ... | 0.01 | ... | 0.06 | -0.000206 |
| 0.000305 | ... | ... | 3.32 | -0.09 | 3.23 | 1350 | ... | ... | 0.02 | ... | 0.07 | -0.000349 |
| 0.000282 | ... | ... | 3.08 | -0.09 | 2.99 | 1375 | ... | ... | 0.03 | ... | 0.09 | -0.000467 |
| 0.000259 | ... | ... | 2.84 | -0.09 | 2.75 | 1400 | ... | ... | 0.04 | 0.07 | 0.07 | -0.000568 |
| 0.000236 | ... | ... | 2.61 | -0.10 | 2.51 | 1425 | ... | ... | 0.06 | 0.08 | 0.08 | -0.000746 |
| -0.000056 | ... | ... | 2.38 | -0.09 | 2.29 | 1450 | ... | ... | 0.08 | 0.10 | 0.10 | -0.000892 |
| -0.000353 | ... | ... | 2.17 | -0.10 | 2.07 | 1475 | ... | ... | 0.11 | 0.14 | 0.14 | -0.001079 |
| -0.000722 | ... | ... | 1.96 | -0.09 | 1.87 | 1500 | ... | ... | 0.16 | 0.16 | 0.16 | -0.001343 |
| -0.00105 | ... | ... | 1.77 | -0.09 | 1.68 | 1525 | ... | ... | 0.22 | 0.21 | 0.21 | -0.001589 |
| -0.001337 | ... | ... | 1.58 | -0.08 | 1.50 | 1550 | ... | ... | 0.29 | 0.26 | 0.26 | -0.001811 |
| -0.001621 | ... | ... | 1.41 | -0.07 | 1.34 | 1575 | ... | ... | 0.37 | 0.34 | 0.34 | -0.002001 |
| -0.001849 | ... | ... | 1.25 | -0.06 | 1.19 | 1600 | ... | ... | 0.46 | 0.37 | 0.37 | -0.002154 |
| -0.001994 | 1.07 | 1.07 | 1.04 | ... | ... | 1625 | ... | ... | 0.57 | 0.55 | 0.55 | -0.0023 |
| -0.002121 | 0.94 | 0.94 | 0.91 | ... | ... | 1650 | ... | ... | 0.68 | 0.67 | 0.67 | -0.002372 |
| -0.002198 | 0.83 | 0.83 | 0.79 | ... | ... | 1675 | ... | ... | 0.81 | 0.79 | 0.79 | -0.002432 |
| -0.002228 | 0.71 | 0.71 | 0.68 | ... | ... | 1700 | ... | ... | 0.95 | 0.92 | 0.92 | -0.002452 |
| -0.002214 | 0.61 | 0.61 | 0.58 | ... | ... | 1725 | ... | ... | 1.10 | 1.07 | 1.07 | -0.002436 |
| -0.002193 | 0.52 | 0.52 | 0.50 | ... | ... | 1750 | ... | ... | 1.26 | 1.23 | 1.23 | -0.002388 |
| -0.002143 | 0.44 | 0.44 | 0.43 | ... | ... | 1775 | ... | ... | 1.44 | 1.39 | 1.39 | -0.002348 |
| -0.002074 | 0.37 | 0.37 | 0.37 | ... | ... | 1800 | ... | ... | 1.62 | 1.56 | 1.56 | -0.002258 |
| -0.001995 | 0.32 | 0.32 | 0.32 | ... | ... | 1825 | 1.82 | 0.06 | 1.76 | ... | ... | -0.002199 |
| -0.001873 | 0.30 | 0.30 | 0.27 | ... | ... | 1850 | 2.02 | 0.06 | 1.96 | ... | ... | -0.002103 |
| -0.001808 | 0.26 | 0.26 | 0.24 | ... | ... | 1875 | 2.23 | 0.06 | 2.17 | ... | ... | -0.002018 |
| -0.001717 | 0.22 | 0.22 | 0.21 | ... | ... | 1900 | 2.45 | 0.07 | 2.38 | ... | ... | -0.001955 |
| -0.001598 | ... | 0.31 | 0.18 | ... | ... | 1925 | 2.67 | 0.07 | 2.60 | ... | ... | -0.001871 |
| -0.001518 | ... | 0.28 | 0.16 | ... | ... | 1950 | 2.90 | 0.08 | 2.82 | ... | ... | -0.001825 |
| -0.001421 | ... | 0.26 | 0.14 | ... | ... | 1975 | 3.13 | 0.08 | 3.05 | ... | ... | -0.001766 |
| -0.001306 | ... | 0.23 | 0.12 | ... | ... | 2000 | 3.36 | 0.08 | 3.28 | ... | ... | -0.001696 |
| -0.001171 | ... | 0.21 | 0.10 | ... | ... | 2025 | 3.59 | 0.08 | 3.51 | ... | ... | -0.001615 |
| -0.001107 | 0.11 | 0.11 | 0.09 | ... | ... | 2050 | 3.83 | 0.09 | 3.74 | ... | ... | -0.001592 |
| -0.001034 | 0.10 | 0.10 | 0.08 | ... | ... | 2075 | 4.07 | 0.09 | 3.98 | ... | ... | -0.001564 |
| -0.000953 | 0.10 | 0.10 | 0.07 | ... | ... | 2100 | 4.30 | 0.09 | 4.21 | ... | ... | -0.001458 |
| -0.000863 | 0.08 | 0.08 | 0.06 | ... | ... | 2125 | 4.55 | 0.09 | 4.46 | ... | ... | -0.001496 |
| -0.000763 | 0.08 | 0.08 | 0.05 | ... | ... | 2150 | 4.79 | 0.09 | 4.70 | ... | ... | -0.001456 |
| -0.000772 | 0.07 | 0.07 | 0.05 | ... | ... | 2175 | 5.03 | 0.09 | 4.94 | ... | ... | -0.001413 |
| -0.000659 | 0.07 | 0.07 | 0.04 | ... | ... | 2200 | 5.28 | 0.09 | 5.19 | ... | ... | -0.001447 |
| -0.000534 | 0.06 | 0.06 | 0.03 | ... | ... | 2225 | 5.52 | 0.09 | 5.43 | ... | ... | -0.001399 |
| -0.000539 | 0.06 | 0.06 | 0.03 | ... | ... | 2250 | 5.77 | 0.09 | 5.68 | ... | ... | -0.001432 |
| -0.000544 | ... | 0.10 | 0.03 | ... | ... | 2275 | 6.02 | 0.09 | 5.93 | ... | ... | -0.001465 |
| -0.000399 | ... | 0.09 | 0.02 | ... | ... | 2300 | 6.27 | 0.09 | 6.18 | ... | ... | -0.001498 |
| -0.000403 | ... | 0.09 | 0.02 | ... | ... | 2325 | 6.52 | 0.09 | 6.43 | ... | ... | -0.001531 |
| -0.000406 | ... | 0.08 | 0.02 | ... | ... | 2350 | 6.77 | 0.09 | 6.68 | ... | ... | -0.001563 |
| -0.000409 | ... | 0.08 | 0.02 | ... | ... | 2375 | 7.02 | 0.09 | 6.93 | ... | ... | -0.001595 |
| -0.000235 | ... | 0.07 | 0.01 | ... | ... | 2400 | 7.27 | 0.09 | 7.18 | ... | ... | -0.001627 |
| -0.000237 | ... | 0.07 | 0.01 | ... | ... | 2425 | 7.52 | 0.09 | 7.43 | ... | ... | -0.001659 |
| -0.000238 | ... | 0.07 | 0.01 | ... | ... | 2450 | 7.77 | 0.09 | 7.68 | ... | ... | -0.001691 |
| -0.00024 | ... | 0.06 | 0.01 | ... | ... | 2475 | 8.02 | 0.09 | 7.93 | ... | ... | -0.001722 |
| -0.000241 | ... | 0.06 | 0.01 | ... | ... | 2500 | 8.27 | 0.09 | 8.18 | ... | ... | -0.001754 |
| -0.000242 | ... | 0.06 | 0.01 | ... | ... | 2525 | 8.52 | 0.09 | 8.43 | ... | ... | -0.001785 |
| -0.000244 | ... | 0.06 | 0.01 | ... | ... | 2550 | 8.77 | 0.09 | 8.68 | ... | ... | -0.001816 |
| -0.000138 | ... | 0.05 | 0.01 | ... | ... | 2575 | 9.02 | 0.09 | 8.93 | ... | ... | -0.001847 |
| -0.000139 | ... | 0.05 | 0.01 | ... | ... | 2600 | 9.27 | 0.09 | 9.18 | ... | ... | -0.001878 |
| -0.000139 | ... | 0.05 | 0.01 | ... | ... | 2625 | 9.52 | 0.09 | 9.43 | ... | ... | -0.001909 |
| -0.00014 | ... | 0.05 | 0.01 | ... | ... | 2650 | 9.77 | 0.09 | 9.68 | ... | ... | -0.00194 |
| -0.00014 | ... | 0.05 | 0.01 | ... | ... | 2675 | 10.02 | 0.09 | 9.93 | ... | ... | -0.00197 |
| -0.000141 | ... | 0.05 | 0.01 | ... | ... | 2700 | 10.27 | 0.09 | 10.18 | ... | ... | -0.002001 |
| -0.000141 | ... | 0.05 | 0.01 | ... | ... | 2725 | 10.52 | 0.09 | 10.43 | ... | ... | -0.002032 |
| -0.000142 | ... | 0.05 | 0.01 | ... | ... | 2750 | 10.77 | 0.09 | 10.68 | ... | ... | -0.002062 |
| -0.000142 | ... | 0.05 | 0.01 | ... | ... | 2775 | 11.02 | 0.09 | 10.93 | ... | ... | -0.002092 |
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.