Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001966 | ... | ... | 12.91 | 0.09 | 13 | 450 | ... | ... | 0.01 | ... | 0.03 | -0.000107 |
| -0.001966 | ... | ... | 12.66 | 0.09 | 12.75 | 475 | ... | ... | 0.01 | ... | 0.03 | -0.000107 |
| -0.001963 | ... | ... | 12.41 | 0.09 | 12.50 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001958 | ... | ... | 12.16 | 0.09 | 12.25 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001951 | ... | ... | 11.91 | 0.09 | 12 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.000107 |
| -0.001941 | ... | ... | 11.66 | 0.09 | 11.75 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.00193 | ... | ... | 11.41 | 0.09 | 11.50 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.001918 | ... | ... | 11.16 | 0.09 | 11.25 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.000106 |
| -0.001904 | ... | ... | 10.91 | 0.09 | 11 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.000105 |
| -0.001889 | ... | ... | 10.66 | 0.09 | 10.75 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.000105 |
| -0.001872 | ... | ... | 10.41 | 0.09 | 10.50 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.000105 |
| -0.001855 | ... | ... | 10.16 | 0.09 | 10.25 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.001837 | ... | ... | 9.91 | 0.09 | 10 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.001818 | ... | ... | 9.66 | 0.09 | 9.75 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.001798 | ... | ... | 9.41 | 0.09 | 9.50 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.001777 | ... | ... | 9.16 | 0.09 | 9.25 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.001756 | ... | ... | 8.91 | 0.09 | 9 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.001734 | ... | ... | 8.66 | 0.09 | 8.75 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.000102 |
| -0.001711 | ... | ... | 8.41 | 0.09 | 8.50 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.000102 |
| -0.001688 | ... | ... | 8.16 | 0.09 | 8.25 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.000101 |
| -0.001664 | ... | ... | 7.91 | 0.09 | 8 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.000101 |
| -0.00164 | ... | ... | 7.66 | 0.09 | 7.75 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.0001 |
| -0.001615 | ... | ... | 7.41 | 0.09 | 7.50 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.0001 |
| -0.00159 | ... | ... | 7.16 | 0.09 | 7.25 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000099 |
| -0.001564 | ... | ... | 6.91 | 0.09 | 7 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000099 |
| -0.001538 | ... | ... | 6.66 | 0.09 | 6.75 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.000098 |
| -0.001511 | ... | ... | 6.41 | 0.09 | 6.50 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.000097 |
| -0.001484 | ... | ... | 6.16 | 0.09 | 6.25 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.000097 |
| -0.001456 | ... | ... | 5.91 | 0.09 | 6 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.000096 |
| -0.001428 | ... | ... | 5.66 | 0.09 | 5.75 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.000168 |
| -0.001399 | ... | ... | 5.41 | 0.09 | 5.50 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.000166 |
| -0.00137 | ... | ... | 5.16 | 0.09 | 5.25 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.000165 |
| -0.001341 | ... | ... | 4.91 | 0.09 | 5 | 1250 | ... | ... | 0.02 | ... | 0.05 | -0.000283 |
| -0.00131 | ... | ... | 4.66 | 0.09 | 4.75 | 1275 | ... | ... | 0.02 | ... | 0.05 | -0.00028 |
| -0.00128 | ... | ... | 4.41 | 0.09 | 4.50 | 1300 | ... | ... | 0.03 | ... | 0.05 | -0.000379 |
| -0.001248 | ... | ... | 4.16 | 0.09 | 4.25 | 1325 | ... | ... | 0.03 | ... | 0.06 | -0.000374 |
| -0.001265 | ... | ... | 3.92 | 0.09 | 4.01 | 1350 | ... | ... | 0.04 | ... | 0.07 | -0.000459 |
| -0.00128 | ... | ... | 3.68 | 0.09 | 3.77 | 1375 | ... | ... | 0.05 | ... | 0.08 | -0.000534 |
| -0.001291 | ... | ... | 3.44 | 0.09 | 3.53 | 1400 | ... | ... | 0.06 | ... | 0.10 | -0.000599 |
| -0.001298 | ... | ... | 3.21 | 0.08 | 3.29 | 1425 | ... | ... | 0.08 | 0.07 | 0.07 | -0.000724 |
| -0.001344 | ... | ... | 2.98 | 0.08 | 3.06 | 1450 | ... | ... | 0.10 | 0.08 | 0.08 | -0.000829 |
| -0.001422 | ... | ... | 2.76 | 0.08 | 2.84 | 1475 | ... | ... | 0.12 | 0.13 | 0.13 | -0.000919 |
| -0.001524 | ... | ... | 2.55 | 0.08 | 2.63 | 1500 | ... | ... | 0.16 | 0.17 | 0.17 | -0.001088 |
| -0.001607 | ... | ... | 2.35 | 0.07 | 2.42 | 1525 | ... | ... | 0.20 | 0.23 | 0.23 | -0.001224 |
| -0.001735 | ... | ... | 2.16 | 0.07 | 2.23 | 1550 | ... | ... | 0.26 | 0.24 | 0.24 | -0.001404 |
| -0.001864 | ... | ... | 1.98 | 0.07 | 2.05 | 1575 | ... | ... | 0.32 | 0.37 | 0.37 | -0.001541 |
| -0.001961 | ... | ... | 1.81 | 0.06 | 1.87 | 1600 | ... | ... | 0.40 | 0.38 | 0.38 | -0.001699 |
| -0.002077 | 1.73 | 1.73 | 1.71 | ... | ... | 1625 | ... | ... | 0.48 | 0.47 | 0.47 | -0.00181 |
| -0.00218 | 1.51 | 1.51 | 1.56 | ... | ... | 1650 | ... | ... | 0.58 | 0.55 | 0.55 | -0.001928 |
| -0.002267 | 1.37 | 1.37 | 1.42 | ... | ... | 1675 | ... | ... | 0.68 | 0.65 | 0.65 | -0.001999 |
| -0.002316 | 1.23 | 1.23 | 1.28 | ... | ... | 1700 | ... | ... | 0.79 | 0.86 | 0.86 | -0.002048 |
| -0.002347 | 1.11 | 1.11 | 1.15 | ... | ... | 1725 | ... | ... | 0.91 | 0.87 | 0.87 | -0.002073 |
| -0.002361 | 0.98 | 0.98 | 1.03 | ... | ... | 1750 | ... | ... | 1.03 | 1 | 1 | -0.002055 |
| -0.002358 | 0.88 | 0.88 | 0.92 | ... | ... | 1775 | ... | ... | 1.17 | 1.13 | 1.13 | -0.002035 |
| -0.002339 | 0.78 | 0.78 | 0.82 | ... | ... | 1800 | ... | ... | 1.31 | 1.28 | 1.28 | -0.001971 |
| -0.002282 | 0.69 | 0.69 | 0.72 | ... | ... | 1825 | ... | ... | 1.46 | 1.43 | 1.43 | -0.001887 |
| -0.002211 | 0.60 | 0.60 | 0.63 | ... | ... | 1850 | ... | ... | 1.62 | 1.61 | 1.61 | -0.001785 |
| -0.002129 | 0.53 | 0.53 | 0.55 | ... | ... | 1875 | ... | ... | 1.79 | 1.80 | 1.80 | -0.001669 |
| -0.00207 | 0.48 | 0.48 | 0.49 | ... | ... | 1900 | 1.96 | -0.07 | 2.03 | ... | ... | -0.001512 |
| -0.001981 | 0.42 | 0.42 | 0.43 | ... | ... | 1925 | 2.15 | -0.06 | 2.21 | ... | ... | -0.00138 |
| -0.001863 | 0.36 | 0.36 | 0.37 | ... | ... | 1950 | 2.34 | -0.07 | 2.41 | ... | ... | -0.001213 |
| -0.001788 | 0.33 | 0.33 | 0.33 | ... | ... | 1975 | 2.54 | -0.07 | 2.61 | ... | ... | -0.001052 |
| -0.001652 | 0.29 | 0.29 | 0.28 | ... | ... | 2000 | 2.75 | -0.07 | 2.82 | ... | ... | -0.000905 |
| -0.001574 | 0.26 | 0.26 | 0.25 | ... | ... | 2025 | 2.96 | -0.08 | 3.04 | ... | ... | -0.000731 |
| -0.00148 | 0.22 | 0.22 | 0.22 | ... | ... | 2050 | 3.18 | -0.07 | 3.25 | ... | ... | -0.000587 |
| -0.001369 | 0.20 | 0.20 | 0.19 | ... | ... | 2075 | 3.40 | -0.08 | 3.48 | ... | ... | -0.000421 |
| -0.001294 | 0.18 | 0.18 | 0.17 | ... | ... | 2100 | 3.62 | -0.08 | 3.70 | ... | ... | -0.000226 |
| -0.001209 | 0.15 | 0.15 | 0.15 | ... | ... | 2125 | 3.85 | -0.08 | 3.93 | ... | ... | -0.000085 |
| -0.001112 | 0.14 | 0.14 | 0.13 | ... | ... | 2150 | 4.08 | -0.09 | 4.17 | ... | ... | 0.000079 |
| -0.001002 | 0.13 | 0.13 | 0.11 | ... | ... | 2175 | 4.32 | -0.08 | 4.40 | ... | ... | 0.000155 |
| -0.000949 | 0.11 | 0.11 | 0.10 | ... | ... | 2200 | 4.55 | -0.09 | 4.64 | ... | ... | 0.0004 |
| -0.000891 | 0.11 | 0.11 | 0.09 | ... | ... | 2225 | 4.79 | -0.09 | 4.88 | ... | ... | 0.000421 |
| -0.000828 | 0.10 | 0.10 | 0.08 | ... | ... | 2250 | 5.03 | -0.09 | 5.12 | ... | ... | 0.000443 |
| -0.000759 | 0.09 | 0.09 | 0.07 | ... | ... | 2275 | 5.27 | -0.09 | 5.36 | ... | ... | 0.000464 |
| -0.000684 | 0.09 | 0.09 | 0.06 | ... | ... | 2300 | 5.52 | -0.08 | 5.60 | ... | ... | 0.000486 |
| -0.000691 | 0.08 | 0.08 | 0.06 | ... | ... | 2325 | 5.76 | -0.09 | 5.85 | ... | ... | 0.000507 |
| -0.000607 | 0.08 | 0.08 | 0.05 | ... | ... | 2350 | 6.01 | -0.08 | 6.09 | ... | ... | 0.000529 |
| -0.000613 | 0.08 | 0.08 | 0.05 | ... | ... | 2375 | 6.25 | -0.09 | 6.34 | ... | ... | 0.00055 |
| -0.000521 | 0.07 | 0.07 | 0.04 | ... | ... | 2400 | 6.50 | -0.09 | 6.59 | ... | ... | 0.000572 |
| -0.000525 | 0.07 | 0.07 | 0.04 | ... | ... | 2425 | 6.75 | -0.09 | 6.84 | ... | ... | 0.000593 |
| -0.000423 | 0.06 | 0.06 | 0.03 | ... | ... | 2450 | 7 | -0.09 | 7.09 | ... | ... | 0.000615 |
| -0.000426 | 0.06 | 0.06 | 0.03 | ... | ... | 2475 | 7.25 | -0.09 | 7.34 | ... | ... | 0.000566 |
| -0.000429 | ... | 0.09 | 0.03 | ... | ... | 2500 | 7.50 | -0.09 | 7.59 | ... | ... | 0.000507 |
| -0.000313 | ... | 0.09 | 0.02 | ... | ... | 2525 | 7.75 | -0.09 | 7.84 | ... | ... | 0.000458 |
| -0.000315 | ... | 0.08 | 0.02 | ... | ... | 2550 | 8 | -0.09 | 8.09 | ... | ... | 0.000413 |
| -0.000317 | ... | 0.08 | 0.02 | ... | ... | 2575 | 8.25 | -0.09 | 8.34 | ... | ... | 0.000372 |
| -0.000319 | ... | 0.07 | 0.02 | ... | ... | 2600 | 8.50 | -0.09 | 8.59 | ... | ... | 0.000332 |
| -0.000321 | ... | 0.07 | 0.02 | ... | ... | 2625 | 8.75 | -0.09 | 8.84 | ... | ... | 0.000295 |
| -0.000184 | ... | 0.07 | 0.01 | ... | ... | 2650 | 9 | -0.09 | 9.09 | ... | ... | 0.000259 |
| -0.000185 | ... | 0.07 | 0.01 | ... | ... | 2675 | 9.25 | -0.09 | 9.34 | ... | ... | 0.000224 |
| -0.000185 | ... | 0.06 | 0.01 | ... | ... | 2700 | 9.50 | -0.09 | 9.59 | ... | ... | 0.00019 |
| -0.000186 | ... | 0.06 | 0.01 | ... | ... | 2725 | 9.75 | -0.09 | 9.84 | ... | ... | 0.000157 |
| -0.000187 | ... | 0.06 | 0.01 | ... | ... | 2750 | 10 | -0.09 | 10.09 | ... | ... | 0.000125 |
| -0.000188 | ... | 0.06 | 0.01 | ... | ... | 2775 | 10.25 | -0.09 | 10.34 | ... | ... | 0.000093 |
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.