Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001503 | ... | ... | 13.05 | -0.23 | 12.82 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.000926 |
| 0.001474 | ... | ... | 12.80 | -0.23 | 12.57 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000925 |
| 0.001445 | ... | ... | 12.55 | -0.23 | 12.32 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000923 |
| 0.001415 | ... | ... | 12.30 | -0.23 | 12.07 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000922 |
| 0.001386 | ... | ... | 12.05 | -0.23 | 11.82 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.00092 |
| 0.001357 | ... | ... | 11.80 | -0.23 | 11.57 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000918 |
| 0.001328 | ... | ... | 11.55 | -0.23 | 11.32 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000916 |
| 0.001299 | ... | ... | 11.30 | -0.23 | 11.07 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000913 |
| 0.00127 | ... | ... | 11.05 | -0.23 | 10.82 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000911 |
| 0.001241 | ... | ... | 10.80 | -0.23 | 10.57 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000908 |
| 0.001212 | ... | ... | 10.55 | -0.23 | 10.32 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000905 |
| 0.001182 | ... | ... | 10.30 | -0.23 | 10.07 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000902 |
| 0.001153 | ... | ... | 10.05 | -0.23 | 9.82 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000899 |
| 0.001124 | ... | ... | 9.80 | -0.23 | 9.57 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000896 |
| 0.001095 | ... | ... | 9.55 | -0.23 | 9.32 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000893 |
| 0.001066 | ... | ... | 9.30 | -0.23 | 9.07 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000889 |
| 0.001037 | ... | ... | 9.05 | -0.23 | 8.82 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000886 |
| 0.001008 | ... | ... | 8.80 | -0.23 | 8.57 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000882 |
| 0.000979 | ... | ... | 8.55 | -0.23 | 8.32 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000878 |
| 0.000949 | ... | ... | 8.30 | -0.23 | 8.07 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000874 |
| 0.00092 | ... | ... | 8.05 | -0.23 | 7.82 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.00087 |
| 0.000891 | ... | ... | 7.80 | -0.23 | 7.57 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000866 |
| 0.000862 | ... | ... | 7.55 | -0.23 | 7.32 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000861 |
| 0.000833 | ... | ... | 7.30 | -0.23 | 7.07 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000857 |
| 0.000804 | ... | ... | 7.05 | -0.23 | 6.82 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000852 |
| 0.000775 | ... | ... | 6.80 | -0.23 | 6.57 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000847 |
| 0.000746 | ... | ... | 6.55 | -0.23 | 6.32 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000841 |
| 0.000716 | ... | ... | 6.30 | -0.23 | 6.07 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000836 |
| 0.000687 | ... | ... | 6.05 | -0.23 | 5.82 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.00083 |
| 0.000658 | ... | ... | 5.80 | -0.23 | 5.57 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000824 |
| 0.000629 | ... | ... | 5.55 | -0.23 | 5.32 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000818 |
| 0.0006 | ... | ... | 5.30 | -0.23 | 5.07 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000811 |
| 0.000571 | ... | ... | 5.05 | -0.23 | 4.82 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000804 |
| 0.000542 | ... | ... | 4.80 | -0.23 | 4.57 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000797 |
| 0.000513 | ... | ... | 4.55 | -0.23 | 4.32 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000789 |
| 0.000483 | ... | ... | 4.30 | -0.23 | 4.07 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000781 |
| 0.000454 | ... | ... | 4.05 | -0.23 | 3.82 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000772 |
| 0.000425 | ... | ... | 3.80 | -0.23 | 3.57 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.000763 |
| 0.000396 | ... | ... | 3.55 | -0.23 | 3.32 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000753 |
| 0.000367 | ... | ... | 3.30 | -0.23 | 3.07 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000743 |
| 0.000338 | ... | ... | 3.05 | -0.23 | 2.82 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.000731 |
| 0.000309 | ... | ... | 2.80 | -0.23 | 2.57 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.000719 |
| 0.00028 | ... | ... | 2.55 | -0.23 | 2.32 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000706 |
| 0.00025 | ... | ... | 2.30 | -0.23 | 2.07 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.000691 |
| 0.000221 | ... | ... | 2.05 | -0.23 | 1.82 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.000674 |
| 0.000192 | ... | ... | 1.80 | -0.23 | 1.57 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.000655 |
| 0.000163 | ... | ... | 1.55 | -0.23 | 1.32 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.000633 |
| 0.000134 | 1.14 | 1.14 | 1.07 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.000607 |
| 0.000105 | 0.86 | 0.86 | 0.82 | ... | ... | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.000576 |
| 0.000076 | 0.61 | 0.61 | 0.58 | ... | ... | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.000903 |
| 0.000047 | 0.41 | 0.41 | 0.36 | ... | ... | 1700 | 0.04 | 0 | 0.04 | 0.04 | 0.03 | -0.002103 |
| -0.001789 | 0.20 | 0.20 | 0.19 | 0.01 | 0.20 | 1725 | 0.10 | -0.02 | 0.12 | 0.10 | 0.10 | -0.002941 |
| -0.002662 | 0.10 | 0.09 | 0.08 | 0.02 | 0.10 | 1750 | 0.24 | -0.02 | 0.26 | 0.24 | 0.20 | -0.003466 |
| -0.002016 | 0.04 | 0.03 | 0.03 | 0.01 | 0.04 | 1775 | ... | ... | 0.46 | 0.48 | 0.48 | -0.004006 |
| -0.000884 | ... | 0.02 | 0.01 | ... | ... | 1800 | ... | ... | 0.69 | 0.65 | 0.65 | -0.004145 |
| -0.000568 | ... | 0.02 | 0.01 | ... | ... | 1825 | ... | ... | 0.93 | 0.90 | 0.90 | -0.004282 |
| -0.000602 | ... | 0.02 | 0.01 | ... | ... | 1850 | ... | ... | 1.18 | 1.16 | 1.16 | -0.00465 |
| -0.000628 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.43 | 0.23 | 1.20 | ... | ... | -0.004963 |
| -0.000651 | ... | 0.02 | 0.01 | ... | ... | 1900 | ... | ... | 1.68 | ... | 1.75 | -0.005237 |
| -0.00067 | ... | 0.02 | 0.01 | ... | ... | 1925 | 1.93 | 0.23 | 1.70 | ... | ... | -0.005482 |
| -0.000687 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.18 | 0.23 | 1.95 | ... | ... | -0.005705 |
| -0.000703 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.43 | 0.23 | 2.20 | ... | ... | -0.00591 |
| -0.000716 | ... | 0.02 | 0.01 | ... | ... | 2000 | 2.68 | 0.23 | 2.45 | ... | ... | -0.006101 |
| -0.000729 | ... | 0.02 | 0.01 | ... | ... | 2025 | 2.93 | 0.23 | 2.70 | ... | ... | -0.006281 |
| -0.000741 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.18 | 0.23 | 2.95 | ... | ... | -0.00645 |
| -0.000752 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.43 | 0.23 | 3.20 | ... | ... | -0.006611 |
| -0.000761 | ... | 0.02 | 0.01 | ... | ... | 2100 | 3.68 | 0.23 | 3.45 | ... | ... | -0.006765 |
| -0.000771 | ... | 0.02 | 0.01 | ... | ... | 2125 | 3.93 | 0.23 | 3.70 | ... | ... | -0.006912 |
| -0.00078 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.18 | 0.23 | 3.95 | ... | ... | -0.007053 |
| -0.000788 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.43 | 0.23 | 4.20 | ... | ... | -0.00719 |
| -0.000796 | ... | 0.02 | 0.01 | ... | ... | 2200 | 4.68 | 0.23 | 4.45 | ... | ... | -0.007322 |
| -0.000803 | ... | 0.02 | 0.01 | ... | ... | 2225 | 4.93 | 0.23 | 4.70 | ... | ... | -0.00745 |
| -0.00081 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.18 | 0.23 | 4.95 | ... | ... | -0.007574 |
| -0.000817 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.43 | 0.23 | 5.20 | ... | ... | -0.007696 |
| -0.000824 | ... | 0.02 | 0.01 | ... | ... | 2300 | 5.68 | 0.23 | 5.45 | ... | ... | -0.007814 |
| -0.00083 | ... | 0.02 | 0.01 | ... | ... | 2325 | 5.93 | 0.23 | 5.70 | ... | ... | -0.00793 |
| -0.000836 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.18 | 0.23 | 5.95 | ... | ... | -0.008043 |
| -0.000841 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.43 | 0.23 | 6.20 | ... | ... | -0.008154 |
| -0.000847 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.68 | 0.23 | 6.45 | ... | ... | -0.008262 |
| -0.000852 | ... | 0.02 | 0.01 | ... | ... | 2425 | 6.93 | 0.23 | 6.70 | ... | ... | -0.008369 |
| -0.000857 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.18 | 0.23 | 6.95 | ... | ... | -0.008474 |
| -0.000862 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.43 | 0.23 | 7.20 | ... | ... | -0.008578 |
| -0.000867 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.68 | 0.23 | 7.45 | ... | ... | -0.008679 |
| -0.000872 | ... | 0.02 | 0.01 | ... | ... | 2525 | 7.93 | 0.23 | 7.70 | ... | ... | -0.00878 |
| -0.000876 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.18 | 0.23 | 7.95 | ... | ... | -0.008879 |
| -0.00088 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.43 | 0.23 | 8.20 | ... | ... | -0.008976 |
| -0.000885 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.68 | 0.23 | 8.45 | ... | ... | -0.009073 |
| -0.000889 | ... | 0.02 | 0.01 | ... | ... | 2625 | 8.93 | 0.23 | 8.70 | ... | ... | -0.009168 |
| -0.000893 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.18 | 0.23 | 8.95 | ... | ... | -0.009262 |
| -0.000897 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.43 | 0.23 | 9.20 | ... | ... | -0.009356 |
| -0.0009 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.68 | 0.23 | 9.45 | ... | ... | -0.009448 |
| -0.000904 | ... | 0.02 | 0.01 | ... | ... | 2725 | 9.93 | 0.23 | 9.70 | ... | ... | -0.009539 |
| -0.000908 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.18 | 0.23 | 9.95 | ... | ... | -0.00963 |
| -0.000911 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.43 | 0.23 | 10.20 | ... | ... | -0.009719 |
| -0.000915 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.68 | 0.23 | 10.45 | ... | ... | -0.009808 |
| -0.000918 | ... | 0.02 | 0.01 | ... | ... | 2825 | 10.93 | 0.23 | 10.70 | ... | ... | -0.009896 |
| -0.000921 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.18 | 0.23 | 10.95 | ... | ... | -0.009984 |
| -0.000924 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.43 | 0.23 | 11.20 | ... | ... | -0.010071 |
| -0.000928 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.68 | 0.23 | 11.45 | ... | ... | -0.010157 |
| -0.000931 | ... | 0.02 | 0.01 | ... | ... | 2925 | 11.93 | 0.23 | 11.70 | ... | ... | -0.010242 |
| -0.000934 | ... | 0.02 | 0.01 | ... | ... | 2950 | 12.18 | 0.23 | 11.95 | ... | ... | -0.010327 |
| -0.000936 | ... | 0.02 | 0.01 | ... | ... | 2975 | 12.43 | 0.23 | 12.20 | ... | ... | -0.010411 |
| -0.000939 | ... | 0.02 | 0.01 | ... | ... | 3000 | 12.68 | 0.23 | 12.45 | ... | ... | -0.010495 |
| -0.000942 | ... | 0.02 | 0.01 | ... | ... | 3025 | 12.93 | 0.23 | 12.70 | ... | ... | -0.010579 |
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.