Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006518 | ... | ... | 13.68 | 0.20 | 13.88 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.000716 |
| -0.006483 | ... | ... | 13.43 | 0.20 | 13.63 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.000715 |
| -0.006445 | ... | ... | 13.18 | 0.20 | 13.38 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000714 |
| -0.006404 | ... | ... | 12.93 | 0.20 | 13.13 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000713 |
| -0.00636 | ... | ... | 12.68 | 0.20 | 12.88 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000711 |
| -0.006315 | ... | ... | 12.43 | 0.20 | 12.63 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.00071 |
| -0.006267 | ... | ... | 12.18 | 0.20 | 12.38 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000708 |
| -0.006217 | ... | ... | 11.93 | 0.20 | 12.13 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000707 |
| -0.006166 | ... | ... | 11.68 | 0.20 | 11.88 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000705 |
| -0.006113 | ... | ... | 11.43 | 0.20 | 11.63 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000703 |
| -0.006058 | ... | ... | 11.18 | 0.20 | 11.38 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000701 |
| -0.006002 | ... | ... | 10.93 | 0.20 | 11.13 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000699 |
| -0.005945 | ... | ... | 10.68 | 0.20 | 10.88 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000697 |
| -0.005887 | ... | ... | 10.43 | 0.20 | 10.63 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000695 |
| -0.005827 | ... | ... | 10.18 | 0.20 | 10.38 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000693 |
| -0.005766 | ... | ... | 9.93 | 0.20 | 10.13 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.00069 |
| -0.005705 | ... | ... | 9.68 | 0.20 | 9.88 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000688 |
| -0.005642 | ... | ... | 9.43 | 0.20 | 9.63 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000685 |
| -0.005578 | ... | ... | 9.18 | 0.20 | 9.38 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000683 |
| -0.005514 | ... | ... | 8.93 | 0.20 | 9.13 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.00068 |
| -0.005448 | ... | ... | 8.68 | 0.20 | 8.88 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000677 |
| -0.005382 | ... | ... | 8.43 | 0.20 | 8.63 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000674 |
| -0.005314 | ... | ... | 8.18 | 0.20 | 8.38 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.000671 |
| -0.005246 | ... | ... | 7.93 | 0.20 | 8.13 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000668 |
| -0.005177 | ... | ... | 7.68 | 0.20 | 7.88 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000665 |
| -0.005107 | ... | ... | 7.43 | 0.20 | 7.63 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000661 |
| -0.005036 | ... | ... | 7.18 | 0.20 | 7.38 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000658 |
| -0.004964 | ... | ... | 6.93 | 0.20 | 7.13 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000654 |
| -0.004891 | ... | ... | 6.68 | 0.20 | 6.88 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.00065 |
| -0.004817 | ... | ... | 6.43 | 0.20 | 6.63 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000646 |
| -0.004742 | ... | ... | 6.18 | 0.20 | 6.38 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000642 |
| -0.004666 | ... | ... | 5.93 | 0.20 | 6.13 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000638 |
| -0.004589 | ... | ... | 5.68 | 0.20 | 5.88 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000633 |
| -0.00451 | ... | ... | 5.43 | 0.20 | 5.63 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000629 |
| -0.00443 | ... | ... | 5.18 | 0.20 | 5.38 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000624 |
| -0.004349 | ... | ... | 4.93 | 0.20 | 5.13 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000619 |
| -0.004266 | ... | ... | 4.68 | 0.20 | 4.88 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.000613 |
| -0.004182 | ... | ... | 4.43 | 0.20 | 4.63 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000608 |
| -0.004095 | ... | ... | 4.18 | 0.20 | 4.38 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000602 |
| -0.004007 | ... | ... | 3.93 | 0.20 | 4.13 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.000595 |
| -0.003916 | ... | ... | 3.68 | 0.20 | 3.88 | 1475 | ... | ... | 0.01 | ... | 0.02 | -0.000589 |
| -0.003822 | ... | ... | 3.43 | 0.20 | 3.63 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000581 |
| -0.003725 | ... | ... | 3.18 | 0.20 | 3.38 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.000574 |
| -0.003625 | ... | ... | 2.93 | 0.20 | 3.13 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.000565 |
| -0.003521 | ... | ... | 2.68 | 0.20 | 2.88 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.000557 |
| -0.003412 | ... | ... | 2.43 | 0.20 | 2.63 | 1600 | ... | ... | 0.01 | ... | 0.02 | -0.000547 |
| -0.003297 | ... | ... | 2.18 | 0.20 | 2.38 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.000536 |
| -0.003175 | ... | ... | 1.93 | 0.20 | 2.13 | 1650 | ... | ... | 0.01 | ... | 0.02 | -0.000524 |
| -0.003045 | ... | ... | 1.68 | 0.20 | 1.88 | 1675 | ... | ... | 0.01 | ... | 0.02 | -0.000511 |
| -0.002903 | ... | ... | 1.44 | 0.19 | 1.63 | 1700 | ... | ... | 0.01 | ... | 0.03 | -0.000496 |
| -0.003107 | ... | ... | 1.20 | 0.19 | 1.39 | 1725 | ... | ... | 0.01 | ... | 0.04 | -0.000821 |
| -0.002906 | ... | ... | 0.97 | 0.17 | 1.14 | 1750 | ... | ... | 0.02 | ... | 0.05 | -0.001315 |
| -0.003245 | ... | ... | 0.76 | 0.15 | 0.91 | 1775 | ... | ... | 0.04 | ... | 0.08 | -0.002011 |
| -0.003804 | ... | ... | 0.56 | 0.14 | 0.70 | 1800 | ... | ... | 0.07 | 0.07 | 0.07 | -0.002649 |
| -0.004082 | ... | ... | 0.40 | 0.10 | 0.50 | 1825 | ... | ... | 0.13 | 0.14 | 0.14 | -0.003388 |
| -0.004325 | 0.19 | ... | 0.34 | ... | ... | 1850 | ... | ... | 0.21 | 0.23 | 0.23 | -0.00359 |
| -0.004231 | 0.17 | 0.17 | 0.22 | ... | ... | 1875 | ... | ... | 0.34 | 0.37 | 0.37 | -0.003447 |
| -0.003838 | ... | 0.17 | 0.14 | ... | ... | 1900 | 0.51 | -0.16 | 0.67 | ... | ... | -0.002821 |
| -0.003038 | ... | 0.11 | 0.08 | ... | ... | 1925 | 0.70 | -0.18 | 0.88 | ... | ... | -0.001558 |
| -0.002425 | ... | 0.07 | 0.05 | ... | ... | 1950 | 0.92 | -0.19 | 1.11 | ... | ... | -0.000232 |
| -0.001806 | ... | 0.05 | 0.03 | ... | ... | 1975 | 1.15 | -0.19 | 1.34 | ... | ... | 0.000131 |
| -0.001411 | ... | 0.04 | 0.02 | ... | ... | 2000 | 1.38 | -0.20 | 1.58 | ... | ... | 0.000159 |
| -0.000865 | ... | 0.03 | 0.01 | ... | ... | 2025 | 1.63 | -0.20 | 1.83 | ... | ... | 0.000187 |
| -0.000516 | ... | 0.03 | 0.01 | ... | ... | 2050 | 1.87 | -0.20 | 2.07 | ... | ... | 0.000215 |
| -0.000529 | ... | 0.02 | 0.01 | ... | ... | 2075 | 2.12 | -0.20 | 2.32 | ... | ... | 0.000243 |
| -0.00054 | ... | 0.02 | 0.01 | ... | ... | 2100 | 2.37 | -0.20 | 2.57 | ... | ... | 0.000271 |
| -0.000551 | ... | 0.02 | 0.01 | ... | ... | 2125 | 2.62 | -0.20 | 2.82 | ... | ... | 0.0003 |
| -0.00056 | ... | 0.02 | 0.01 | ... | ... | 2150 | 2.87 | -0.20 | 3.07 | ... | ... | 0.000328 |
| -0.000569 | ... | 0.02 | 0.01 | ... | ... | 2175 | 3.12 | -0.20 | 3.32 | ... | ... | 0.000356 |
| -0.000577 | ... | 0.02 | 0.01 | ... | ... | 2200 | 3.37 | -0.20 | 3.57 | ... | ... | 0.000384 |
| -0.000584 | ... | 0.02 | 0.01 | ... | ... | 2225 | 3.62 | -0.20 | 3.82 | ... | ... | 0.000412 |
| -0.000591 | ... | 0.02 | 0.01 | ... | ... | 2250 | 3.87 | -0.20 | 4.07 | ... | ... | 0.00044 |
| -0.000598 | ... | 0.02 | 0.01 | ... | ... | 2275 | 4.12 | -0.20 | 4.32 | ... | ... | 0.000468 |
| -0.000604 | ... | 0.02 | 0.01 | ... | ... | 2300 | 4.37 | -0.20 | 4.57 | ... | ... | 0.000496 |
| -0.00061 | ... | 0.02 | 0.01 | ... | ... | 2325 | 4.62 | -0.20 | 4.82 | ... | ... | 0.000524 |
| -0.000616 | ... | 0.02 | 0.01 | ... | ... | 2350 | 4.87 | -0.20 | 5.07 | ... | ... | 0.000552 |
| -0.000621 | ... | 0.02 | 0.01 | ... | ... | 2375 | 5.12 | -0.20 | 5.32 | ... | ... | 0.00058 |
| -0.000626 | ... | 0.02 | 0.01 | ... | ... | 2400 | 5.37 | -0.20 | 5.57 | ... | ... | 0.000608 |
| -0.000631 | ... | 0.02 | 0.01 | ... | ... | 2425 | 5.62 | -0.20 | 5.82 | ... | ... | 0.000636 |
| -0.000636 | ... | 0.02 | 0.01 | ... | ... | 2450 | 5.87 | -0.20 | 6.07 | ... | ... | 0.000664 |
| -0.00064 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.12 | -0.20 | 6.32 | ... | ... | 0.000692 |
| -0.000645 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.37 | -0.20 | 6.57 | ... | ... | 0.00072 |
| -0.000649 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.62 | -0.20 | 6.82 | ... | ... | 0.000748 |
| -0.000653 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.87 | -0.20 | 7.07 | ... | ... | 0.000776 |
| -0.000657 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.12 | -0.20 | 7.32 | ... | ... | 0.000804 |
| -0.00066 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.37 | -0.20 | 7.57 | ... | ... | 0.000832 |
| -0.000664 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.62 | -0.20 | 7.82 | ... | ... | 0.00086 |
| -0.000667 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.87 | -0.20 | 8.07 | ... | ... | 0.000888 |
| -0.000671 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.12 | -0.20 | 8.32 | ... | ... | 0.000916 |
| -0.000674 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.37 | -0.20 | 8.57 | ... | ... | 0.000944 |
| -0.000677 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.62 | -0.20 | 8.82 | ... | ... | 0.000973 |
| -0.00068 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.87 | -0.20 | 9.07 | ... | ... | 0.001001 |
| -0.000683 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.12 | -0.20 | 9.32 | ... | ... | 0.001029 |
| -0.000686 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.37 | -0.20 | 9.57 | ... | ... | 0.001057 |
| -0.000689 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.62 | -0.20 | 9.82 | ... | ... | 0.001085 |
| -0.000692 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.87 | -0.20 | 10.07 | ... | ... | 0.001113 |
| -0.000695 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.12 | -0.20 | 10.32 | ... | ... | 0.001141 |
| -0.000697 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.37 | -0.20 | 10.57 | ... | ... | 0.001169 |
| -0.0007 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.62 | -0.20 | 10.82 | ... | ... | 0.001197 |
| -0.000703 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.87 | -0.20 | 11.07 | ... | ... | 0.001225 |
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.