Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000781 | ... | ... | 12.60 | 0.01 | 12.61 | 425 | ... | ... | 0.01 | ... | 0.05 | -0.000064 |
| -0.000782 | ... | ... | 12.35 | 0.01 | 12.36 | 450 | ... | ... | 0.01 | ... | 0.05 | -0.000064 |
| -0.000781 | ... | ... | 12.10 | 0.01 | 12.11 | 475 | ... | ... | 0.01 | ... | 0.05 | -0.000064 |
| -0.000778 | ... | ... | 11.85 | 0.01 | 11.86 | 500 | ... | ... | 0.01 | ... | 0.05 | -0.000064 |
| -0.000773 | ... | ... | 11.60 | 0.01 | 11.61 | 525 | ... | ... | 0.01 | ... | 0.06 | -0.000064 |
| -0.000766 | ... | ... | 11.35 | 0.01 | 11.36 | 550 | ... | ... | 0.01 | ... | 0.06 | -0.000063 |
| -0.000759 | ... | ... | 11.10 | 0.01 | 11.11 | 575 | ... | ... | 0.01 | ... | 0.05 | -0.000063 |
| -0.00075 | ... | ... | 10.85 | 0.01 | 10.86 | 600 | ... | ... | 0.01 | ... | 0.06 | -0.000063 |
| -0.00074 | ... | ... | 10.60 | 0.01 | 10.61 | 625 | ... | ... | 0.01 | ... | 0.05 | -0.000063 |
| -0.000729 | ... | ... | 10.35 | 0.01 | 10.36 | 650 | ... | ... | 0.01 | ... | 0.06 | -0.000063 |
| -0.000717 | ... | ... | 10.10 | 0.01 | 10.11 | 675 | ... | ... | 0.01 | ... | 0.05 | -0.000063 |
| -0.000705 | ... | ... | 9.85 | 0.01 | 9.86 | 700 | ... | ... | 0.01 | ... | 0.05 | -0.000062 |
| -0.000692 | ... | ... | 9.60 | 0.01 | 9.61 | 725 | ... | ... | 0.01 | ... | 0.06 | -0.000062 |
| -0.000678 | ... | ... | 9.35 | 0.01 | 9.36 | 750 | ... | ... | 0.01 | ... | 0.05 | -0.000062 |
| -0.000664 | ... | ... | 9.10 | 0.01 | 9.11 | 775 | ... | ... | 0.01 | ... | 0.05 | -0.000062 |
| -0.000649 | ... | ... | 8.85 | 0.01 | 8.86 | 800 | ... | ... | 0.01 | ... | 0.05 | -0.000061 |
| -0.000634 | ... | ... | 8.60 | 0.01 | 8.61 | 825 | ... | ... | 0.01 | ... | 0.06 | -0.000061 |
| -0.000618 | ... | ... | 8.35 | 0.01 | 8.36 | 850 | ... | ... | 0.01 | ... | 0.06 | -0.000061 |
| -0.000602 | ... | ... | 8.10 | 0.01 | 8.11 | 875 | ... | ... | 0.01 | ... | 0.05 | -0.000061 |
| -0.000586 | ... | ... | 7.85 | 0.01 | 7.86 | 900 | ... | ... | 0.01 | ... | 0.05 | -0.00006 |
| -0.00057 | ... | ... | 7.60 | 0.01 | 7.61 | 925 | ... | ... | 0.01 | ... | 0.06 | -0.00006 |
| -0.000553 | ... | ... | 7.35 | 0.01 | 7.36 | 950 | ... | ... | 0.01 | ... | 0.05 | -0.00006 |
| -0.000536 | ... | ... | 7.10 | 0.01 | 7.11 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.000059 |
| -0.000518 | ... | ... | 6.85 | 0.01 | 6.86 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.000059 |
| -0.000501 | ... | ... | 6.60 | 0.01 | 6.61 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.000059 |
| -0.000483 | ... | ... | 6.35 | 0.01 | 6.36 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.000058 |
| -0.000465 | ... | ... | 6.10 | 0.01 | 6.11 | 1075 | ... | ... | 0.01 | ... | 0.06 | -0.000058 |
| -0.000447 | ... | ... | 5.85 | 0.01 | 5.86 | 1100 | ... | ... | 0.01 | ... | 0.06 | -0.000058 |
| -0.000429 | ... | ... | 5.60 | 0.01 | 5.61 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.000057 |
| -0.00041 | ... | ... | 5.35 | 0.01 | 5.36 | 1150 | ... | ... | 0.01 | ... | 0.06 | -0.000057 |
| -0.000392 | ... | ... | 5.10 | 0.01 | 5.11 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.000056 |
| -0.000373 | ... | ... | 4.85 | 0.01 | 4.86 | 1200 | ... | ... | 0.01 | ... | 0.07 | -0.000056 |
| -0.000355 | ... | ... | 4.60 | 0.01 | 4.61 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.000097 |
| -0.000336 | ... | ... | 4.35 | 0.01 | 4.36 | 1250 | ... | ... | 0.01 | ... | 0.08 | -0.000096 |
| -0.000317 | ... | ... | 4.10 | 0.01 | 4.11 | 1275 | ... | ... | 0.02 | ... | 0.09 | -0.000164 |
| -0.000298 | ... | ... | 3.85 | 0.01 | 3.86 | 1300 | ... | ... | 0.02 | ... | 0.10 | -0.000161 |
| -0.000279 | ... | ... | 3.60 | 0.01 | 3.61 | 1325 | ... | ... | 0.03 | ... | 0.12 | -0.000217 |
| -0.00026 | ... | ... | 3.35 | 0.01 | 3.36 | 1350 | ... | ... | 0.04 | ... | 0.14 | -0.000265 |
| -0.000276 | ... | ... | 3.11 | 0.01 | 3.12 | 1375 | ... | ... | 0.05 | ... | 0.17 | -0.000307 |
| -0.000324 | ... | ... | 2.88 | 0.01 | 2.89 | 1400 | ... | ... | 0.07 | ... | 0.20 | -0.000383 |
| -0.000367 | ... | ... | 2.66 | 0 | 2.66 | 1425 | ... | ... | 0.10 | 0.15 | 0.15 | -0.000481 |
| -0.000462 | ... | ... | 2.44 | 0.01 | 2.45 | 1450 | ... | ... | 0.13 | 0.22 | 0.22 | -0.000561 |
| -0.000566 | ... | ... | 2.24 | 0.01 | 2.25 | 1475 | ... | ... | 0.18 | 0.26 | 0.26 | -0.000677 |
| -0.000652 | ... | ... | 2.05 | 0 | 2.05 | 1500 | ... | ... | 0.23 | ... | 0.43 | -0.000767 |
| -0.00076 | ... | ... | 1.87 | 0 | 1.87 | 1525 | ... | ... | 0.30 | 0.36 | 0.36 | -0.000875 |
| -0.000878 | ... | ... | 1.70 | 0.01 | 1.71 | 1550 | ... | ... | 0.38 | 0.41 | 0.41 | -0.000971 |
| -0.000983 | ... | ... | 1.55 | 0.01 | 1.56 | 1575 | ... | ... | 0.47 | 0.48 | 0.48 | -0.001054 |
| -0.00106 | 1.06 | ... | 1.41 | ... | ... | 1600 | ... | ... | 0.57 | 0.57 | 0.57 | -0.001123 |
| -0.001138 | 0.96 | ... | 1.28 | ... | ... | 1625 | ... | ... | 0.68 | 0.68 | 0.68 | -0.001177 |
| -0.0012 | 1.18 | 1.18 | 1.16 | ... | ... | 1650 | ... | ... | 0.81 | 0.81 | 0.81 | -0.001229 |
| -0.001236 | 1.07 | 1.07 | 1.04 | ... | ... | 1675 | ... | ... | 0.93 | 0.94 | 0.94 | -0.001241 |
| -0.001272 | 0.96 | 0.96 | 0.94 | ... | ... | 1700 | ... | ... | 1.07 | 1.08 | 1.08 | -0.001253 |
| -0.001283 | 0.86 | 0.86 | 0.84 | ... | ... | 1725 | ... | ... | 1.22 | 1.22 | 1.22 | -0.001253 |
| -0.00127 | 0.77 | 0.77 | 0.74 | ... | ... | 1750 | ... | ... | 1.37 | 1.37 | 1.37 | -0.00123 |
| -0.001261 | 0.67 | 0.67 | 0.66 | ... | ... | 1775 | ... | ... | 1.53 | 1.52 | 1.52 | -0.001197 |
| -0.001231 | 0.59 | 0.59 | 0.58 | ... | ... | 1800 | ... | ... | 1.70 | 1.68 | 1.68 | -0.001158 |
| -0.001195 | 0.52 | 0.52 | 0.51 | ... | ... | 1825 | ... | ... | 1.87 | 1.41 | ... | -0.001099 |
| -0.001156 | 0.47 | 0.47 | 0.45 | ... | ... | 1850 | 2.05 | -0.01 | 2.06 | ... | ... | -0.001038 |
| -0.001118 | 0.43 | 0.43 | 0.40 | ... | ... | 1875 | 2.24 | -0.01 | 2.25 | ... | ... | -0.000976 |
| -0.001065 | 0.45 | 0.45 | 0.35 | ... | ... | 1900 | 2.44 | -0.01 | 2.45 | ... | ... | -0.00092 |
| -0.001017 | 0.36 | 0.36 | 0.31 | ... | ... | 1925 | 2.64 | -0.01 | 2.65 | ... | ... | -0.00085 |
| -0.000958 | ... | 0.50 | 0.27 | ... | ... | 1950 | 2.85 | -0.01 | 2.86 | ... | ... | -0.00079 |
| -0.00091 | 0.31 | 0.31 | 0.24 | ... | ... | 1975 | 3.07 | -0.01 | 3.08 | ... | ... | -0.000746 |
| -0.000853 | ... | 0.43 | 0.21 | ... | ... | 2000 | 3.29 | -0.01 | 3.30 | ... | ... | -0.000695 |
| -0.000785 | 0.26 | 0.26 | 0.18 | ... | ... | 2025 | 3.51 | -0.01 | 3.52 | ... | ... | -0.000637 |
| -0.000739 | 0.25 | 0.25 | 0.16 | ... | ... | 2050 | 3.74 | -0.01 | 3.75 | ... | ... | -0.000602 |
| -0.000686 | 0.23 | 0.23 | 0.14 | ... | ... | 2075 | 3.97 | -0.01 | 3.98 | ... | ... | -0.000563 |
| -0.000663 | 0.21 | 0.21 | 0.13 | ... | ... | 2100 | 4.20 | -0.01 | 4.21 | ... | ... | -0.000522 |
| -0.000598 | 0.20 | 0.20 | 0.11 | ... | ... | 2125 | 4.43 | -0.01 | 4.44 | ... | ... | -0.000477 |
| -0.000567 | 0.18 | 0.18 | 0.10 | ... | ... | 2150 | 4.67 | -0.01 | 4.68 | ... | ... | -0.000463 |
| -0.000532 | 0.16 | 0.16 | 0.09 | ... | ... | 2175 | 4.91 | -0.01 | 4.92 | ... | ... | -0.000448 |
| -0.000448 | 0.15 | 0.15 | 0.07 | ... | ... | 2200 | 5.15 | -0.01 | 5.16 | ... | ... | -0.000432 |
| -0.000453 | 0.14 | 0.14 | 0.07 | ... | ... | 2225 | 5.40 | -0.01 | 5.41 | ... | ... | -0.000451 |
| -0.000408 | 0.14 | 0.14 | 0.06 | ... | ... | 2250 | 5.64 | -0.01 | 5.65 | ... | ... | -0.000435 |
| -0.00036 | 0.13 | 0.13 | 0.05 | ... | ... | 2275 | 5.89 | -0.01 | 5.90 | ... | ... | -0.000454 |
| -0.000306 | 0.10 | 0.10 | 0.04 | ... | ... | 2300 | 6.14 | -0.01 | 6.15 | ... | ... | -0.000473 |
| -0.000309 | 0.09 | 0.09 | 0.04 | ... | ... | 2325 | 6.39 | -0.01 | 6.40 | ... | ... | -0.000492 |
| -0.000249 | ... | 0.17 | 0.03 | ... | ... | 2350 | 6.64 | -0.01 | 6.65 | ... | ... | -0.00051 |
| -0.000251 | ... | 0.16 | 0.03 | ... | ... | 2375 | 6.89 | -0.01 | 6.90 | ... | ... | -0.000529 |
| -0.000184 | ... | 0.15 | 0.02 | ... | ... | 2400 | 7.14 | -0.01 | 7.15 | ... | ... | -0.000548 |
| -0.000185 | ... | 0.14 | 0.02 | ... | ... | 2425 | 7.39 | -0.01 | 7.40 | ... | ... | -0.000567 |
| -0.000186 | ... | 0.13 | 0.02 | ... | ... | 2450 | 7.64 | -0.01 | 7.65 | ... | ... | -0.000585 |
| -0.000107 | ... | 0.13 | 0.01 | ... | ... | 2475 | 7.89 | -0.01 | 7.90 | ... | ... | -0.000604 |
| -0.000108 | ... | 0.12 | 0.01 | ... | ... | 2500 | 8.14 | -0.01 | 8.15 | ... | ... | -0.000623 |
| -0.000108 | ... | 0.12 | 0.01 | ... | ... | 2525 | 8.39 | -0.01 | 8.40 | ... | ... | -0.000641 |
| -0.000109 | ... | 0.11 | 0.01 | ... | ... | 2550 | 8.64 | -0.01 | 8.65 | ... | ... | -0.00066 |
| -0.00011 | ... | 0.11 | 0.01 | ... | ... | 2575 | 8.89 | -0.01 | 8.90 | ... | ... | -0.000678 |
| -0.00011 | ... | 0.10 | 0.01 | ... | ... | 2600 | 9.14 | -0.01 | 9.15 | ... | ... | -0.000697 |
| -0.000111 | ... | 0.10 | 0.01 | ... | ... | 2625 | 9.39 | -0.01 | 9.40 | ... | ... | -0.000715 |
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.