Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007468 | ... | ... | 12.58 | 0.21 | 12.79 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000247 |
| -0.007468 | ... | ... | 12.33 | 0.21 | 12.54 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000247 |
| -0.007462 | ... | ... | 12.08 | 0.21 | 12.29 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000246 |
| -0.00745 | ... | ... | 11.83 | 0.21 | 12.04 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000245 |
| -0.007433 | ... | ... | 11.58 | 0.21 | 11.79 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000245 |
| -0.007412 | ... | ... | 11.33 | 0.21 | 11.54 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.000244 |
| -0.007386 | ... | ... | 11.08 | 0.21 | 11.29 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.000244 |
| -0.007356 | ... | ... | 10.83 | 0.21 | 11.04 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000243 |
| -0.007323 | ... | ... | 10.58 | 0.21 | 10.79 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000242 |
| -0.007287 | ... | ... | 10.33 | 0.21 | 10.54 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000241 |
| -0.007247 | ... | ... | 10.08 | 0.21 | 10.29 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.00024 |
| -0.007204 | ... | ... | 9.83 | 0.21 | 10.04 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.00024 |
| -0.007158 | ... | ... | 9.58 | 0.21 | 9.79 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000239 |
| -0.00711 | ... | ... | 9.33 | 0.21 | 9.54 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000238 |
| -0.007058 | ... | ... | 9.08 | 0.21 | 9.29 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000237 |
| -0.007005 | ... | ... | 8.83 | 0.21 | 9.04 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000236 |
| -0.006948 | 8.72 | 8.72 | 8.79 | ... | ... | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000235 |
| -0.006889 | ... | ... | 8.33 | 0.21 | 8.54 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.000234 |
| -0.006828 | ... | ... | 8.08 | 0.21 | 8.29 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000233 |
| -0.006764 | ... | ... | 7.83 | 0.21 | 8.04 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.000231 |
| -0.006698 | ... | ... | 7.58 | 0.21 | 7.79 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.00023 |
| -0.006629 | ... | ... | 7.33 | 0.21 | 7.54 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000229 |
| -0.006558 | ... | ... | 7.08 | 0.21 | 7.29 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000228 |
| -0.006484 | ... | ... | 6.83 | 0.21 | 7.04 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000226 |
| -0.006407 | ... | ... | 6.58 | 0.21 | 6.79 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000225 |
| -0.006328 | ... | ... | 6.33 | 0.21 | 6.54 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000223 |
| -0.006246 | ... | ... | 6.08 | 0.21 | 6.29 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000222 |
| -0.006161 | ... | ... | 5.83 | 0.21 | 6.04 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.00022 |
| -0.006073 | ... | ... | 5.58 | 0.21 | 5.79 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000218 |
| -0.005982 | ... | ... | 5.33 | 0.21 | 5.54 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000217 |
| -0.005887 | ... | ... | 5.08 | 0.21 | 5.29 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000215 |
| -0.005788 | ... | ... | 4.83 | 0.21 | 5.04 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000213 |
| -0.005686 | ... | ... | 4.58 | 0.21 | 4.79 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.005579 | ... | ... | 4.33 | 0.21 | 4.54 | 1350 | ... | ... | 0.01 | ... | 0.03 | -0.000209 |
| -0.005468 | ... | ... | 4.08 | 0.21 | 4.29 | 1375 | ... | ... | 0.01 | ... | 0.03 | -0.000206 |
| -0.005352 | ... | ... | 3.83 | 0.21 | 4.04 | 1400 | ... | ... | 0.01 | ... | 0.04 | -0.000357 |
| -0.005229 | ... | ... | 3.58 | 0.21 | 3.79 | 1425 | ... | ... | 0.01 | ... | 0.04 | -0.000352 |
| -0.005101 | ... | ... | 3.34 | 0.20 | 3.54 | 1450 | ... | ... | 0.02 | 0.03 | 0.03 | -0.000596 |
| -0.005048 | ... | ... | 3.10 | 0.20 | 3.30 | 1475 | ... | ... | 0.03 | 0.04 | 0.04 | -0.000796 |
| -0.004982 | ... | ... | 2.86 | 0.20 | 3.06 | 1500 | ... | ... | 0.04 | 0.05 | 0.05 | -0.000966 |
| -0.004902 | ... | ... | 2.63 | 0.19 | 2.82 | 1525 | ... | ... | 0.05 | 0.06 | 0.06 | -0.001109 |
| -0.004879 | ... | ... | 2.40 | 0.19 | 2.59 | 1550 | ... | ... | 0.07 | 0.07 | 0.07 | -0.001372 |
| -0.004902 | ... | ... | 2.18 | 0.19 | 2.37 | 1575 | ... | ... | 0.10 | 0.10 | 0.10 | -0.001702 |
| -0.00489 | ... | ... | 1.97 | 0.18 | 2.15 | 1600 | ... | ... | 0.13 | 0.13 | 0.12 | -0.001955 |
| -0.004966 | ... | ... | 1.77 | 0.18 | 1.95 | 1625 | ... | ... | 0.17 | 0.18 | 0.16 | -0.002228 |
| -0.004987 | ... | ... | 1.58 | 0.17 | 1.75 | 1650 | ... | ... | 0.22 | 0.24 | 0.22 | -0.002489 |
| -0.005006 | ... | ... | 1.40 | 0.16 | 1.56 | 1675 | ... | ... | 0.28 | 0.30 | 0.29 | -0.002713 |
| -0.005009 | ... | ... | 1.24 | 0.14 | 1.38 | 1700 | ... | ... | 0.35 | 0.39 | 0.37 | -0.002877 |
| -0.004983 | 1.20 | 1.09 | 1.21 | ... | ... | 1725 | ... | ... | 0.43 | 0.50 | 0.46 | -0.002963 |
| -0.004919 | 1.05 | 0.89 | 1.05 | ... | ... | 1750 | ... | ... | 0.52 | 0.62 | 0.57 | -0.002954 |
| -0.004857 | 0.84 | 0.77 | 0.91 | ... | ... | 1775 | ... | ... | 0.62 | 0.74 | 0.64 | -0.002831 |
| -0.004739 | 0.72 | 0.66 | 0.78 | ... | ... | 1800 | ... | ... | 0.74 | 0.88 | 0.76 | -0.002627 |
| -0.004617 | 0.61 | 0.56 | 0.67 | ... | ... | 1825 | ... | ... | 0.88 | 1.03 | 0.89 | -0.002334 |
| -0.004443 | 0.51 | 0.47 | 0.57 | ... | ... | 1850 | ... | ... | 1.03 | 1.14 | 1.04 | -0.001886 |
| -0.004281 | 0.43 | 0.40 | 0.49 | ... | ... | 1875 | ... | ... | 1.19 | 1.31 | 1.16 | -0.001242 |
| -0.004023 | 0.36 | 0.34 | 0.41 | ... | ... | 1900 | ... | ... | 1.36 | 1.50 | 1.34 | -0.000229 |
| -0.003809 | 0.30 | 0.29 | 0.35 | ... | ... | 1925 | 1.55 | -0.16 | 1.71 | ... | ... | 0.000169 |
| -0.003594 | 0.25 | 0.25 | 0.30 | ... | ... | 1950 | ... | ... | 1.74 | 1.99 | 1.99 | 0.000196 |
| -0.003308 | 0.21 | 0.21 | 0.25 | ... | ... | 1975 | 1.95 | -0.17 | 2.12 | ... | ... | 0.000222 |
| -0.003043 | 0.18 | 0.18 | 0.21 | ... | ... | 2000 | 2.16 | -0.17 | 2.33 | ... | ... | 0.000248 |
| -0.002825 | 0.16 | 0.16 | 0.18 | ... | ... | 2025 | 2.37 | -0.18 | 2.55 | ... | ... | 0.000275 |
| -0.002057 | 0.11 | 0.11 | 0.15 | -0.04 | 0.11 | 2050 | 2.59 | -0.19 | 2.78 | ... | ... | 0.000301 |
| -0.002107 | 0.11 | 0.11 | 0.13 | -0.02 | 0.11 | 2075 | 2.82 | -0.19 | 3.01 | ... | ... | 0.000327 |
| -0.002154 | 0.09 | 0.09 | 0.11 | ... | ... | 2100 | 3.05 | -0.18 | 3.23 | ... | ... | 0.000354 |
| -0.001902 | 0.08 | 0.08 | 0.09 | ... | ... | 2125 | 3.28 | -0.19 | 3.47 | ... | ... | 0.00038 |
| -0.001778 | 0.08 | 0.08 | 0.08 | ... | ... | 2150 | 3.52 | -0.19 | 3.71 | ... | ... | 0.000406 |
| -0.001639 | 0.06 | 0.06 | 0.07 | ... | ... | 2175 | 3.76 | -0.20 | 3.96 | ... | ... | 0.000432 |
| -0.001294 | 0.05 | 0.05 | 0.06 | -0.01 | 0.05 | 2200 | 4 | -0.20 | 4.20 | ... | ... | 0.000459 |
| -0.001312 | 0.05 | 0.05 | 0.05 | ... | ... | 2225 | 4.24 | -0.21 | 4.45 | ... | ... | 0.000485 |
| -0.001122 | 0.04 | 0.04 | 0.04 | ... | ... | 2250 | 4.48 | -0.21 | 4.69 | ... | ... | 0.000511 |
| -0.001135 | 0.04 | 0.04 | 0.04 | ... | ... | 2275 | 4.73 | -0.21 | 4.94 | ... | ... | 0.000538 |
| -0.000919 | 0.04 | 0.04 | 0.03 | ... | ... | 2300 | 4.97 | -0.21 | 5.18 | ... | ... | 0.000564 |
| -0.000928 | ... | 0.05 | 0.03 | ... | ... | 2325 | 5.22 | -0.21 | 5.43 | ... | ... | 0.00059 |
| -0.000937 | ... | 0.04 | 0.03 | ... | ... | 2350 | 5.47 | -0.20 | 5.67 | ... | ... | 0.000617 |
| -0.000688 | ... | 0.04 | 0.02 | ... | ... | 2375 | 5.71 | -0.21 | 5.92 | ... | ... | 0.000643 |
| -0.000397 | ... | 0.04 | 0.01 | ... | ... | 2400 | 5.96 | -0.21 | 6.17 | ... | ... | 0.000669 |
| -0.0004 | ... | 0.04 | 0.01 | ... | ... | 2425 | 6.21 | -0.21 | 6.42 | ... | ... | 0.000695 |
| -0.000403 | ... | 0.04 | 0.01 | ... | ... | 2450 | 6.46 | -0.21 | 6.67 | ... | ... | 0.000722 |
| -0.000405 | ... | 0.03 | 0.01 | ... | ... | 2475 | 6.71 | -0.21 | 6.92 | ... | ... | 0.000748 |
| -0.000408 | ... | 0.03 | 0.01 | ... | ... | 2500 | 6.96 | -0.21 | 7.17 | ... | ... | 0.000774 |
| -0.000411 | ... | 0.03 | 0.01 | ... | ... | 2525 | 7.21 | -0.21 | 7.42 | ... | ... | 0.000801 |
| -0.000413 | ... | 0.03 | 0.01 | ... | ... | 2550 | 7.46 | -0.21 | 7.67 | ... | ... | 0.000827 |
| -0.000234 | ... | 0.03 | 0.01 | ... | ... | 2575 | 7.71 | -0.21 | 7.92 | ... | ... | 0.000853 |
| -0.000235 | ... | 0.03 | 0.01 | ... | ... | 2600 | 7.96 | -0.21 | 8.17 | ... | ... | 0.00088 |
| -0.000237 | ... | 0.03 | 0.01 | ... | ... | 2625 | ... | ... | 8.21 | 8.57 | 8.57 | 0.000906 |
| -0.000238 | ... | 0.03 | 0.01 | ... | ... | 2650 | 8.46 | -0.21 | 8.67 | ... | ... | 0.000932 |
| -0.000239 | ... | 0.03 | 0.01 | ... | ... | 2675 | ... | ... | 8.71 | 8.74 | 8.74 | 0.000958 |
| -0.00024 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.96 | -0.21 | 9.17 | ... | ... | 0.000985 |
| -0.000241 | ... | 0.02 | 0.01 | ... | ... | 2725 | 9.21 | -0.21 | 9.42 | ... | ... | 0.001011 |
| -0.000242 | ... | 0.02 | 0.01 | ... | ... | 2750 | 9.46 | -0.21 | 9.67 | ... | ... | 0.001037 |
| -0.000243 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.71 | -0.21 | 9.92 | ... | ... | 0.001064 |
| -0.000244 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.96 | -0.21 | 10.17 | ... | ... | 0.00109 |
| -0.000245 | ... | 0.02 | 0.01 | ... | ... | 2825 | 10.21 | -0.21 | 10.42 | ... | ... | 0.001116 |
| -0.000245 | ... | 0.02 | 0.01 | ... | ... | 2850 | 10.46 | -0.21 | 10.67 | ... | ... | 0.001143 |
| -0.000246 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.71 | -0.21 | 10.92 | ... | ... | 0.001169 |
| -0.000247 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.96 | -0.21 | 11.17 | ... | ... | 0.001195 |
| -0.000248 | ... | 0.02 | 0.01 | ... | ... | 2925 | 11.21 | -0.21 | 11.42 | ... | ... | 0.001221 |
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.