Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001167 | ... | ... | 12.54 | 0.10 | 12.64 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.000192 |
| -0.00114 | ... | ... | 12.29 | 0.10 | 12.39 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.000192 |
| -0.001113 | ... | ... | 12.04 | 0.10 | 12.14 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.000191 |
| -0.001084 | ... | ... | 11.79 | 0.10 | 11.89 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.000191 |
| -0.001054 | ... | ... | 11.54 | 0.10 | 11.64 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.000191 |
| -0.001024 | ... | ... | 11.29 | 0.10 | 11.39 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.00019 |
| -0.000992 | ... | ... | 11.04 | 0.10 | 11.14 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.00019 |
| -0.00096 | ... | ... | 10.79 | 0.10 | 10.89 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.000189 |
| -0.000928 | ... | ... | 10.54 | 0.10 | 10.64 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.000188 |
| -0.000895 | ... | ... | 10.29 | 0.10 | 10.39 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.000188 |
| -0.000861 | ... | ... | 10.04 | 0.10 | 10.14 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.000187 |
| -0.000827 | ... | ... | 9.79 | 0.10 | 9.89 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.000187 |
| -0.000793 | ... | ... | 9.54 | 0.10 | 9.64 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.000186 |
| -0.000758 | ... | ... | 9.29 | 0.10 | 9.39 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.000185 |
| -0.000723 | ... | ... | 9.04 | 0.10 | 9.14 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.000184 |
| -0.000687 | ... | ... | 8.79 | 0.10 | 8.89 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.000184 |
| -0.000651 | ... | ... | 8.54 | 0.10 | 8.64 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.000183 |
| -0.000615 | ... | ... | 8.29 | 0.10 | 8.39 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.000182 |
| -0.000578 | ... | ... | 8.04 | 0.10 | 8.14 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.000181 |
| -0.000542 | ... | ... | 7.79 | 0.10 | 7.89 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.00018 |
| -0.000504 | ... | ... | 7.54 | 0.10 | 7.64 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.00018 |
| -0.000467 | ... | ... | 7.29 | 0.10 | 7.39 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.000179 |
| -0.000429 | ... | ... | 7.04 | 0.10 | 7.14 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.000178 |
| -0.000391 | ... | ... | 6.79 | 0.10 | 6.89 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.000177 |
| -0.000352 | ... | ... | 6.54 | 0.10 | 6.64 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.000176 |
| -0.000314 | ... | ... | 6.29 | 0.10 | 6.39 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.000174 |
| -0.000274 | ... | ... | 6.04 | 0.10 | 6.14 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.000173 |
| -0.000235 | ... | ... | 5.79 | 0.10 | 5.89 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000172 |
| -0.000195 | ... | ... | 5.54 | 0.10 | 5.64 | 1225 | ... | ... | 0.01 | ... | 0.03 | -0.000171 |
| -0.000154 | ... | ... | 5.29 | 0.10 | 5.39 | 1250 | ... | ... | 0.01 | ... | 0.03 | -0.00017 |
| -0.000113 | ... | ... | 5.04 | 0.10 | 5.14 | 1275 | ... | ... | 0.01 | ... | 0.03 | -0.000168 |
| -0.000071 | ... | ... | 4.79 | 0.10 | 4.89 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000167 |
| -0.000028 | ... | ... | 4.54 | 0.10 | 4.64 | 1325 | ... | ... | 0.01 | ... | 0.04 | -0.00029 |
| 0.000016 | ... | ... | 4.29 | 0.10 | 4.39 | 1350 | ... | ... | 0.01 | ... | 0.04 | -0.000287 |
| 0.000062 | ... | ... | 4.04 | 0.10 | 4.14 | 1375 | ... | ... | 0.01 | ... | 0.05 | -0.000284 |
| 0.00011 | ... | ... | 3.79 | 0.10 | 3.89 | 1400 | ... | ... | 0.02 | ... | 0.05 | -0.000485 |
| 0.000161 | ... | ... | 3.55 | 0.09 | 3.64 | 1425 | ... | ... | 0.02 | ... | 0.06 | -0.000478 |
| -0.000007 | ... | ... | 3.31 | 0.09 | 3.40 | 1450 | ... | ... | 0.03 | ... | 0.07 | -0.000643 |
| -0.000153 | ... | ... | 3.07 | 0.09 | 3.16 | 1475 | ... | ... | 0.05 | 0.05 | 0.05 | -0.000926 |
| -0.000435 | ... | ... | 2.84 | 0.09 | 2.93 | 1500 | ... | ... | 0.06 | 0.06 | 0.06 | -0.001036 |
| -0.000669 | ... | ... | 2.62 | 0.08 | 2.70 | 1525 | ... | ... | 0.08 | 0.08 | 0.08 | -0.001246 |
| -0.000977 | ... | ... | 2.40 | 0.08 | 2.48 | 1550 | ... | ... | 0.11 | 0.11 | 0.11 | -0.001518 |
| -0.001229 | ... | ... | 2.19 | 0.07 | 2.26 | 1575 | ... | ... | 0.14 | 0.13 | 0.13 | -0.001739 |
| -0.001597 | ... | ... | 1.99 | 0.07 | 2.06 | 1600 | ... | ... | 0.19 | 0.17 | 0.17 | -0.002064 |
| -0.001885 | ... | ... | 1.80 | 0.06 | 1.86 | 1625 | ... | ... | 0.24 | 0.21 | 0.21 | -0.002314 |
| -0.002163 | ... | ... | 1.62 | 0.05 | 1.67 | 1650 | ... | ... | 0.30 | 0.28 | 0.28 | -0.002555 |
| -0.002471 | ... | ... | 1.45 | 0.05 | 1.50 | 1675 | ... | ... | 0.37 | 0.36 | 0.36 | -0.002774 |
| -0.002733 | ... | ... | 1.29 | 0.05 | 1.34 | 1700 | ... | ... | 0.45 | 0.44 | 0.44 | -0.002959 |
| -0.0029 | 1.17 | 1.17 | 1.18 | ... | ... | 1725 | ... | ... | 0.55 | 0.54 | 0.54 | -0.003147 |
| -0.003059 | 1.04 | 1.04 | 1.04 | ... | ... | 1750 | ... | ... | 0.65 | 0.65 | 0.65 | -0.003243 |
| -0.003162 | 0.91 | 0.91 | 0.91 | ... | ... | 1775 | ... | ... | 0.77 | 0.78 | 0.78 | -0.003328 |
| -0.003209 | 0.80 | 0.80 | 0.79 | ... | ... | 1800 | ... | ... | 0.90 | 0.91 | 0.91 | -0.003361 |
| -0.003201 | 0.69 | 0.69 | 0.68 | ... | ... | 1825 | ... | ... | 1.04 | 1.05 | 1.05 | -0.003344 |
| -0.003184 | 0.59 | 0.59 | 0.59 | ... | ... | 1850 | ... | ... | 1.19 | 1.19 | 1.19 | -0.003281 |
| -0.003081 | 0.49 | 0.49 | 0.50 | ... | ... | 1875 | ... | ... | 1.35 | 1.31 | 1.31 | -0.003177 |
| -0.002988 | 0.42 | 0.42 | 0.43 | ... | ... | 1900 | ... | ... | 1.53 | 1.49 | 1.49 | -0.003088 |
| -0.002873 | 0.35 | 0.35 | 0.37 | ... | ... | 1925 | 1.71 | -0.07 | 1.78 | ... | ... | -0.002932 |
| -0.002692 | 0.30 | 0.30 | 0.31 | ... | ... | 1950 | 1.91 | -0.07 | 1.98 | ... | ... | -0.00282 |
| -0.002572 | 0.25 | 0.25 | 0.27 | ... | ... | 1975 | 2.11 | -0.08 | 2.19 | ... | ... | -0.002658 |
| -0.002404 | 0.22 | 0.22 | 0.23 | ... | ... | 2000 | 2.32 | -0.08 | 2.40 | ... | ... | -0.002513 |
| -0.002266 | 0.19 | 0.19 | 0.20 | ... | ... | 2025 | 2.54 | -0.08 | 2.62 | ... | ... | -0.0024 |
| -0.002092 | ... | 0.23 | 0.17 | ... | ... | 2050 | 2.76 | -0.08 | 2.84 | ... | ... | -0.002258 |
| -0.001973 | 0.16 | 0.16 | 0.15 | ... | ... | 2075 | 2.99 | -0.08 | 3.07 | ... | ... | -0.002171 |
| -0.001928 | ... | 0.18 | 0.14 | ... | ... | 2100 | 3.22 | -0.09 | 3.31 | ... | ... | -0.002067 |
| -0.001769 | ... | 0.16 | 0.12 | ... | ... | 2125 | 3.45 | -0.09 | 3.54 | ... | ... | -0.001946 |
| -0.001697 | ... | 0.14 | 0.11 | ... | ... | 2150 | 3.69 | -0.09 | 3.78 | ... | ... | -0.001906 |
| -0.001615 | 0.08 | 0.08 | 0.10 | ... | ... | 2175 | 3.92 | -0.10 | 4.02 | ... | ... | -0.001758 |
| -0.001397 | 0.07 | 0.07 | 0.08 | ... | ... | 2200 | 4.16 | -0.10 | 4.26 | ... | ... | -0.001701 |
| -0.001286 | 0.07 | 0.07 | 0.07 | ... | ... | 2225 | 4.40 | -0.10 | 4.50 | ... | ... | -0.001637 |
| -0.001163 | 0.06 | 0.06 | 0.06 | ... | ... | 2250 | 4.64 | -0.10 | 4.74 | ... | ... | -0.001568 |
| -0.001179 | 0.05 | 0.05 | 0.06 | ... | ... | 2275 | 4.88 | -0.10 | 4.98 | ... | ... | -0.001494 |
| -0.00104 | 0.05 | 0.05 | 0.05 | ... | ... | 2300 | 5.13 | -0.09 | 5.22 | ... | ... | -0.001534 |
| -0.000888 | 0.05 | 0.05 | 0.04 | ... | ... | 2325 | 5.37 | -0.10 | 5.47 | ... | ... | -0.001453 |
| -0.000897 | ... | 0.07 | 0.04 | ... | ... | 2350 | 5.62 | -0.10 | 5.72 | ... | ... | -0.001492 |
| -0.000906 | ... | 0.06 | 0.04 | ... | ... | 2375 | 5.87 | -0.09 | 5.96 | ... | ... | -0.00153 |
| -0.000732 | ... | 0.06 | 0.03 | ... | ... | 2400 | 6.11 | -0.10 | 6.21 | ... | ... | -0.001443 |
| -0.000738 | ... | 0.05 | 0.03 | ... | ... | 2425 | 6.36 | -0.10 | 6.46 | ... | ... | -0.00148 |
| -0.000744 | ... | 0.05 | 0.03 | ... | ... | 2450 | 6.61 | -0.10 | 6.71 | ... | ... | -0.001518 |
| -0.000545 | ... | 0.05 | 0.02 | ... | ... | 2475 | 6.86 | -0.10 | 6.96 | ... | ... | -0.001556 |
| -0.000549 | ... | 0.05 | 0.02 | ... | ... | 2500 | 7.11 | -0.10 | 7.21 | ... | ... | -0.001593 |
| -0.000553 | ... | 0.04 | 0.02 | ... | ... | 2525 | 7.36 | -0.10 | 7.46 | ... | ... | -0.001631 |
| -0.000556 | ... | 0.04 | 0.02 | ... | ... | 2550 | 7.61 | -0.10 | 7.71 | ... | ... | -0.001668 |
| -0.00056 | ... | 0.04 | 0.02 | ... | ... | 2575 | 7.86 | -0.10 | 7.96 | ... | ... | -0.001705 |
| -0.000563 | ... | 0.04 | 0.02 | ... | ... | 2600 | 8.11 | -0.10 | 8.21 | ... | ... | -0.001742 |
| -0.000323 | ... | 0.04 | 0.01 | ... | ... | 2625 | 8.36 | -0.10 | 8.46 | ... | ... | -0.001779 |
| -0.000325 | ... | 0.04 | 0.01 | ... | ... | 2650 | 8.61 | -0.10 | 8.71 | ... | ... | -0.001816 |
| -0.000327 | ... | 0.03 | 0.01 | ... | ... | 2675 | 8.86 | -0.10 | 8.96 | ... | ... | -0.001853 |
| -0.000328 | ... | 0.03 | 0.01 | ... | ... | 2700 | 9.11 | -0.10 | 9.21 | ... | ... | -0.00189 |
| -0.00033 | ... | 0.03 | 0.01 | ... | ... | 2725 | 9.36 | -0.10 | 9.46 | ... | ... | -0.001926 |
| -0.000331 | ... | 0.03 | 0.01 | ... | ... | 2750 | 9.61 | -0.10 | 9.71 | ... | ... | -0.001963 |
| -0.000333 | ... | 0.03 | 0.01 | ... | ... | 2775 | 9.86 | -0.10 | 9.96 | ... | ... | -0.001999 |
| -0.000334 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.11 | -0.10 | 10.21 | ... | ... | -0.002036 |
| -0.000336 | ... | 0.03 | 0.01 | ... | ... | 2825 | 10.36 | -0.10 | 10.46 | ... | ... | -0.002072 |
| -0.000337 | ... | 0.03 | 0.01 | ... | ... | 2850 | 10.61 | -0.10 | 10.71 | ... | ... | -0.002109 |
| -0.000339 | ... | 0.03 | 0.01 | ... | ... | 2875 | 10.86 | -0.10 | 10.96 | ... | ... | -0.002145 |
| -0.00034 | ... | 0.03 | 0.01 | ... | ... | 2900 | 11.11 | -0.10 | 11.21 | ... | ... | -0.002181 |
| -0.000341 | ... | 0.03 | 0.01 | ... | ... | 2925 | 11.36 | -0.10 | 11.46 | ... | ... | -0.002217 |
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.