Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000952 | ... | ... | 13.27 | 0.16 | 13.43 | 525 | ... | ... | 0.01 | ... | 0.03 | -0.000109 |
| -0.000938 | ... | ... | 13.02 | 0.16 | 13.18 | 550 | ... | ... | 0.01 | ... | 0.03 | -0.000109 |
| -0.000922 | ... | ... | 12.77 | 0.16 | 12.93 | 575 | ... | ... | 0.01 | ... | 0.03 | -0.000108 |
| -0.000906 | ... | ... | 12.52 | 0.16 | 12.68 | 600 | ... | ... | 0.01 | ... | 0.03 | -0.000108 |
| -0.000888 | ... | ... | 12.27 | 0.16 | 12.43 | 625 | ... | ... | 0.01 | ... | 0.03 | -0.000108 |
| -0.000869 | ... | ... | 12.02 | 0.16 | 12.18 | 650 | ... | ... | 0.01 | ... | 0.03 | -0.000108 |
| -0.000849 | ... | ... | 11.77 | 0.16 | 11.93 | 675 | ... | ... | 0.01 | ... | 0.03 | -0.000107 |
| -0.000829 | ... | ... | 11.52 | 0.16 | 11.68 | 700 | ... | ... | 0.01 | ... | 0.03 | -0.000107 |
| -0.000807 | ... | ... | 11.27 | 0.16 | 11.43 | 725 | ... | ... | 0.01 | ... | 0.03 | -0.000107 |
| -0.000785 | ... | ... | 11.02 | 0.16 | 11.18 | 750 | ... | ... | 0.01 | ... | 0.03 | -0.000107 |
| -0.000763 | ... | ... | 10.77 | 0.16 | 10.93 | 775 | ... | ... | 0.01 | ... | 0.03 | -0.000106 |
| -0.00074 | ... | ... | 10.52 | 0.16 | 10.68 | 800 | ... | ... | 0.01 | ... | 0.03 | -0.000106 |
| -0.000716 | ... | ... | 10.27 | 0.16 | 10.43 | 825 | ... | ... | 0.01 | ... | 0.03 | -0.000106 |
| -0.000692 | ... | ... | 10.02 | 0.16 | 10.18 | 850 | ... | ... | 0.01 | ... | 0.03 | -0.000105 |
| -0.000667 | ... | ... | 9.77 | 0.16 | 9.93 | 875 | ... | ... | 0.01 | ... | 0.03 | -0.000105 |
| -0.000642 | ... | ... | 9.52 | 0.16 | 9.68 | 900 | ... | ... | 0.01 | ... | 0.03 | -0.000104 |
| -0.000617 | ... | ... | 9.27 | 0.16 | 9.43 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.000591 | ... | ... | 9.02 | 0.16 | 9.18 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.000104 |
| -0.000565 | ... | ... | 8.77 | 0.16 | 8.93 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.000538 | ... | ... | 8.52 | 0.16 | 8.68 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.000103 |
| -0.000512 | ... | ... | 8.27 | 0.16 | 8.43 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000102 |
| -0.000485 | ... | ... | 8.02 | 0.16 | 8.18 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000102 |
| -0.000457 | ... | ... | 7.77 | 0.16 | 7.93 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.000101 |
| -0.00043 | ... | ... | 7.52 | 0.16 | 7.68 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.000101 |
| -0.000402 | ... | ... | 7.27 | 0.16 | 7.43 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.0001 |
| -0.000374 | ... | ... | 7.02 | 0.16 | 7.18 | 1150 | ... | ... | 0.01 | ... | 0.04 | -0.0001 |
| -0.000346 | ... | ... | 6.77 | 0.16 | 6.93 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.000099 |
| -0.000318 | ... | ... | 6.52 | 0.16 | 6.68 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.000099 |
| -0.000289 | ... | ... | 6.27 | 0.16 | 6.43 | 1225 | ... | ... | 0.01 | ... | 0.05 | -0.000098 |
| -0.00026 | ... | ... | 6.02 | 0.16 | 6.18 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.000097 |
| -0.000231 | ... | ... | 5.77 | 0.16 | 5.93 | 1275 | ... | ... | 0.01 | ... | 0.06 | -0.00017 |
| -0.000201 | ... | ... | 5.52 | 0.16 | 5.68 | 1300 | ... | ... | 0.01 | ... | 0.07 | -0.000169 |
| -0.000171 | ... | ... | 5.27 | 0.16 | 5.43 | 1325 | ... | ... | 0.01 | ... | 0.07 | -0.000168 |
| -0.000141 | ... | ... | 5.02 | 0.16 | 5.18 | 1350 | ... | ... | 0.02 | ... | 0.08 | -0.000289 |
| -0.00011 | ... | ... | 4.77 | 0.16 | 4.93 | 1375 | ... | ... | 0.03 | ... | 0.09 | -0.000392 |
| -0.000079 | ... | ... | 4.52 | 0.16 | 4.68 | 1400 | ... | ... | 0.03 | ... | 0.10 | -0.000388 |
| -0.000133 | ... | ... | 4.28 | 0.16 | 4.44 | 1425 | ... | ... | 0.04 | ... | 0.11 | -0.000477 |
| -0.000103 | ... | ... | 4.04 | 0.15 | 4.19 | 1450 | ... | ... | 0.06 | ... | 0.13 | -0.000638 |
| -0.000234 | ... | ... | 3.81 | 0.15 | 3.96 | 1475 | ... | ... | 0.07 | 0.10 | 0.10 | -0.000704 |
| -0.00028 | ... | ... | 3.58 | 0.14 | 3.72 | 1500 | ... | ... | 0.09 | 0.13 | 0.13 | -0.000831 |
| -0.00046 | ... | ... | 3.36 | 0.14 | 3.50 | 1525 | ... | ... | 0.11 | 0.13 | 0.13 | -0.000941 |
| -0.000617 | ... | ... | 3.14 | 0.14 | 3.28 | 1550 | ... | ... | 0.14 | 0.15 | 0.15 | -0.001092 |
| -0.000807 | ... | ... | 2.93 | 0.14 | 3.07 | 1575 | ... | ... | 0.18 | 0.19 | 0.19 | -0.00127 |
| -0.00097 | ... | ... | 2.73 | 0.13 | 2.86 | 1600 | ... | ... | 0.23 | 0.24 | 0.24 | -0.001463 |
| -0.001195 | ... | ... | 2.54 | 0.13 | 2.67 | 1625 | ... | ... | 0.28 | 0.29 | 0.29 | -0.001622 |
| -0.001381 | ... | ... | 2.36 | 0.12 | 2.48 | 1650 | ... | ... | 0.34 | 0.35 | 0.35 | -0.001786 |
| -0.001602 | ... | ... | 2.18 | 0.13 | 2.31 | 1675 | ... | ... | 0.41 | 0.42 | 0.42 | -0.00195 |
| -0.00178 | ... | ... | 2.02 | 0.12 | 2.14 | 1700 | ... | ... | 0.49 | 0.49 | 0.49 | -0.002107 |
| -0.001949 | 1.90 | 1.90 | 1.98 | ... | ... | 1725 | ... | ... | 0.57 | 0.58 | 0.58 | -0.002227 |
| -0.00208 | 1.73 | 1.73 | 1.82 | ... | ... | 1750 | ... | ... | 0.66 | 0.67 | 0.67 | -0.002338 |
| -0.002198 | 1.59 | 1.59 | 1.67 | ... | ... | 1775 | ... | ... | 0.75 | 0.77 | 0.77 | -0.002413 |
| -0.002279 | 1.45 | 1.45 | 1.52 | ... | ... | 1800 | ... | ... | 0.85 | 0.87 | 0.87 | -0.002476 |
| -0.002324 | 1.39 | 1.39 | 1.37 | ... | ... | 1825 | ... | ... | 0.95 | 0.99 | 0.99 | -0.002503 |
| -0.002376 | 1.27 | 1.27 | 1.24 | ... | ... | 1850 | ... | ... | 1.06 | 1.11 | 1.11 | -0.002518 |
| -0.002389 | 1.15 | 1.15 | 1.11 | ... | ... | 1875 | ... | ... | 1.18 | 1.23 | 1.23 | -0.002517 |
| -0.002408 | 1.03 | 1.03 | 1 | ... | ... | 1900 | ... | ... | 1.31 | 1.36 | 1.36 | -0.002502 |
| -0.002388 | 0.93 | 0.93 | 0.89 | ... | ... | 1925 | ... | ... | 1.45 | 1.50 | 1.50 | -0.002472 |
| -0.002377 | 0.83 | 0.83 | 0.80 | ... | ... | 1950 | ... | ... | 1.60 | 1.65 | 1.65 | -0.00243 |
| -0.00233 | 0.74 | 0.74 | 0.71 | ... | ... | 1975 | ... | ... | 1.76 | 1.80 | 1.80 | -0.002377 |
| -0.002273 | 0.66 | 0.66 | 0.63 | ... | ... | 2000 | 1.93 | -0.12 | 2.05 | ... | ... | -0.002318 |
| -0.00221 | 0.58 | 0.58 | 0.56 | ... | ... | 2025 | 2.10 | -0.13 | 2.23 | ... | ... | -0.002229 |
| -0.002145 | 0.51 | 0.51 | 0.50 | ... | ... | 2050 | 2.28 | -0.14 | 2.42 | ... | ... | -0.002138 |
| -0.002052 | 0.46 | 0.44 | 0.44 | ... | ... | 2075 | 2.47 | -0.15 | 2.62 | ... | ... | -0.00205 |
| -0.001965 | 0.41 | 0.41 | 0.39 | ... | ... | 2100 | 2.67 | -0.14 | 2.81 | ... | ... | -0.001971 |
| -0.001891 | 0.37 | 0.37 | 0.35 | ... | ... | 2125 | 2.88 | -0.14 | 3.02 | ... | ... | -0.001906 |
| -0.001796 | 0.33 | 0.33 | 0.31 | ... | ... | 2150 | 3.08 | -0.15 | 3.23 | ... | ... | -0.00179 |
| -0.001724 | 0.30 | 0.30 | 0.28 | ... | ... | 2175 | 3.30 | -0.14 | 3.44 | ... | ... | -0.001732 |
| -0.001636 | ... | 0.35 | 0.25 | ... | ... | 2200 | 3.52 | -0.14 | 3.66 | ... | ... | -0.001662 |
| -0.001533 | 0.24 | 0.24 | 0.22 | ... | ... | 2225 | 3.74 | -0.14 | 3.88 | ... | ... | -0.001583 |
| -0.001466 | 0.22 | 0.22 | 0.20 | ... | ... | 2250 | 3.96 | -0.15 | 4.11 | ... | ... | -0.001493 |
| -0.001388 | 0.20 | 0.20 | 0.18 | ... | ... | 2275 | 4.19 | -0.14 | 4.33 | ... | ... | -0.001439 |
| -0.001301 | 0.19 | 0.19 | 0.16 | ... | ... | 2300 | 4.42 | -0.15 | 4.57 | ... | ... | -0.00138 |
| -0.001203 | 0.17 | 0.17 | 0.14 | ... | ... | 2325 | 4.65 | -0.15 | 4.80 | ... | ... | -0.001315 |
| -0.001158 | 0.16 | 0.16 | 0.13 | ... | ... | 2350 | 4.89 | -0.15 | 5.04 | ... | ... | -0.001296 |
| -0.001109 | 0.14 | 0.14 | 0.12 | ... | ... | 2375 | 5.12 | -0.15 | 5.27 | ... | ... | -0.001222 |
| -0.000984 | 0.14 | 0.14 | 0.10 | ... | ... | 2400 | 5.36 | -0.15 | 5.51 | ... | ... | -0.001198 |
| -0.000922 | 0.13 | 0.13 | 0.09 | ... | ... | 2425 | 5.60 | -0.16 | 5.76 | ... | ... | -0.001172 |
| -0.000854 | 0.13 | 0.13 | 0.08 | ... | ... | 2450 | 5.84 | -0.16 | 6 | ... | ... | -0.001145 |
| -0.000781 | 0.11 | 0.11 | 0.07 | ... | ... | 2475 | 6.09 | -0.15 | 6.24 | ... | ... | -0.001174 |
| -0.000789 | 0.11 | 0.11 | 0.07 | ... | ... | 2500 | 6.33 | -0.16 | 6.49 | ... | ... | -0.001144 |
| -0.000709 | 0.08 | 0.08 | 0.06 | ... | ... | 2525 | 6.58 | -0.16 | 6.74 | ... | ... | -0.001173 |
| -0.000623 | 0.08 | 0.08 | 0.05 | ... | ... | 2550 | 6.82 | -0.16 | 6.98 | ... | ... | -0.001141 |
| -0.000628 | 0.08 | 0.08 | 0.05 | ... | ... | 2575 | 7.07 | -0.16 | 7.23 | ... | ... | -0.001169 |
| -0.000533 | ... | 0.13 | 0.04 | ... | ... | 2600 | 7.32 | -0.16 | 7.48 | ... | ... | -0.001198 |
| -0.000537 | ... | 0.13 | 0.04 | ... | ... | 2625 | 7.57 | -0.16 | 7.73 | ... | ... | -0.001226 |
| -0.000432 | ... | 0.13 | 0.03 | ... | ... | 2650 | 7.82 | -0.16 | 7.98 | ... | ... | -0.001254 |
| -0.000435 | ... | 0.13 | 0.03 | ... | ... | 2675 | 8.07 | -0.16 | 8.23 | ... | ... | -0.001281 |
| -0.000438 | ... | 0.12 | 0.03 | ... | ... | 2700 | 8.32 | -0.16 | 8.48 | ... | ... | -0.001309 |
| -0.00044 | ... | 0.12 | 0.03 | ... | ... | 2725 | 8.57 | -0.16 | 8.73 | ... | ... | -0.001337 |
| -0.000443 | ... | 0.11 | 0.03 | ... | ... | 2750 | 8.82 | -0.16 | 8.98 | ... | ... | -0.001365 |
| -0.000445 | ... | 0.11 | 0.03 | ... | ... | 2775 | 9.07 | -0.16 | 9.23 | ... | ... | -0.001392 |
| -0.000324 | ... | 0.11 | 0.02 | ... | ... | 2800 | 9.32 | -0.16 | 9.48 | ... | ... | -0.00142 |
| -0.000326 | ... | 0.10 | 0.02 | ... | ... | 2825 | 9.57 | -0.16 | 9.73 | ... | ... | -0.001447 |
| -0.000328 | ... | 0.10 | 0.02 | ... | ... | 2850 | 9.82 | -0.16 | 9.98 | ... | ... | -0.001475 |
| -0.000329 | ... | 0.10 | 0.02 | ... | ... | 2875 | 10.07 | -0.16 | 10.23 | ... | ... | -0.001502 |
| -0.000331 | ... | 0.09 | 0.02 | ... | ... | 2900 | 10.32 | -0.16 | 10.48 | ... | ... | -0.00153 |
| -0.000332 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 10.57 | -0.16 | 10.73 | ... | ... | -0.001557 |
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.