Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001399 | ... | ... | 13.17 | -0.03 | 13.14 | 375 | ... | ... | 0.01 | ... | 0.02 | -0.001145 |
| 0.001372 | ... | ... | 12.92 | -0.03 | 12.89 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.001144 |
| 0.001346 | ... | ... | 12.67 | -0.03 | 12.64 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001143 |
| 0.001319 | ... | ... | 12.42 | -0.03 | 12.39 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001141 |
| 0.001293 | ... | ... | 12.17 | -0.03 | 12.14 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.00114 |
| 0.001266 | ... | ... | 11.92 | -0.03 | 11.89 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001137 |
| 0.00124 | ... | ... | 11.67 | -0.03 | 11.64 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001135 |
| 0.001213 | ... | ... | 11.42 | -0.03 | 11.39 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001133 |
| 0.001187 | ... | ... | 11.17 | -0.03 | 11.14 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.00113 |
| 0.00116 | ... | ... | 10.92 | -0.03 | 10.89 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001127 |
| 0.001133 | ... | ... | 10.67 | -0.03 | 10.64 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001124 |
| 0.001107 | ... | ... | 10.42 | -0.03 | 10.39 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.00112 |
| 0.00108 | ... | ... | 10.17 | -0.03 | 10.14 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.001117 |
| 0.001054 | ... | ... | 9.92 | -0.03 | 9.89 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.001113 |
| 0.001027 | ... | ... | 9.67 | -0.03 | 9.64 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.001109 |
| 0.001001 | ... | ... | 9.42 | -0.03 | 9.39 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.001106 |
| 0.000974 | ... | ... | 9.17 | -0.03 | 9.14 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.001101 |
| 0.000948 | ... | ... | 8.92 | -0.03 | 8.89 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.001097 |
| 0.000921 | ... | ... | 8.67 | -0.03 | 8.64 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.001092 |
| 0.000895 | ... | ... | 8.42 | -0.03 | 8.39 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.001088 |
| 0.000868 | ... | ... | 8.17 | -0.03 | 8.14 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.001083 |
| 0.000842 | ... | ... | 7.92 | -0.03 | 7.89 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.001078 |
| 0.000815 | ... | ... | 7.67 | -0.03 | 7.64 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.001072 |
| 0.000789 | ... | ... | 7.42 | -0.03 | 7.39 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.001067 |
| 0.000762 | ... | ... | 7.17 | -0.03 | 7.14 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.001061 |
| 0.000735 | ... | ... | 6.92 | -0.03 | 6.89 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.001055 |
| 0.000709 | ... | ... | 6.67 | -0.03 | 6.64 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.001049 |
| 0.000682 | ... | ... | 6.42 | -0.03 | 6.39 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.001043 |
| 0.000656 | ... | ... | 6.17 | -0.03 | 6.14 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.001036 |
| 0.000629 | ... | ... | 5.92 | -0.03 | 5.89 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.001029 |
| 0.000603 | ... | ... | 5.67 | -0.03 | 5.64 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.001021 |
| 0.000576 | ... | ... | 5.42 | -0.03 | 5.39 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.001014 |
| 0.00055 | ... | ... | 5.17 | -0.03 | 5.14 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.001005 |
| 0.000523 | ... | ... | 4.92 | -0.03 | 4.89 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000997 |
| 0.000497 | ... | ... | 4.67 | -0.03 | 4.64 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000988 |
| 0.00047 | ... | ... | 4.42 | -0.03 | 4.39 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000979 |
| 0.000444 | ... | ... | 4.17 | -0.03 | 4.14 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000969 |
| 0.000417 | ... | ... | 3.92 | -0.03 | 3.89 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000958 |
| 0.000391 | ... | ... | 3.67 | -0.03 | 3.64 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000947 |
| 0.000364 | ... | ... | 3.42 | -0.03 | 3.39 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000935 |
| 0.000338 | ... | ... | 3.17 | -0.03 | 3.14 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.000922 |
| 0.000311 | ... | ... | 2.92 | -0.03 | 2.89 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000908 |
| 0.000284 | ... | ... | 2.67 | -0.03 | 2.64 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000892 |
| 0.000258 | ... | ... | 2.42 | -0.03 | 2.39 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.000876 |
| 0.000231 | ... | ... | 2.17 | -0.03 | 2.14 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| 0.000205 | ... | ... | 1.92 | -0.03 | 1.89 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000837 |
| 0.000178 | ... | ... | 1.67 | -0.03 | 1.64 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.000814 |
| 0.000152 | ... | ... | 1.42 | -0.03 | 1.39 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.000788 |
| 0.000125 | ... | ... | 1.17 | -0.03 | 1.14 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.000756 |
| 0.000099 | 0.89 | 0.89 | 0.89 | ... | ... | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000718 |
| 0.000072 | 0.64 | 0.64 | 0.64 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.01 | -0.000669 |
| 0.000046 | 0.40 | 0.40 | 0.40 | ... | ... | 1650 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001003 |
| -0.00005 | 0.19 | 0.19 | 0.18 | ... | ... | 1675 | ... | ... | 0.04 | ... | 0.03 | -0.00202 |
| -0.00152 | 0.05 | 0.05 | 0.04 | ... | ... | 1700 | 0.12 | -0.03 | 0.15 | 0.12 | 0.12 | -0.001787 |
| -0.000924 | ... | 0.02 | 0.01 | ... | ... | 1725 | ... | ... | 0.37 | 0.37 | 0.37 | -0.002819 |
| -0.000642 | ... | 0.01 | 0.01 | ... | ... | 1750 | ... | ... | 0.61 | 0.59 | 0.59 | -0.002913 |
| -0.000698 | ... | 0.02 | 0.01 | ... | ... | 1775 | ... | ... | 0.86 | 0.85 | 0.85 | -0.003265 |
| -0.000741 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.11 | 0.03 | 1.08 | ... | ... | -0.003545 |
| -0.000775 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.36 | 0.03 | 1.33 | ... | ... | -0.003782 |
| -0.000803 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.61 | 0.03 | 1.58 | ... | ... | -0.003989 |
| -0.000827 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.86 | 0.03 | 1.83 | ... | ... | -0.004175 |
| -0.000849 | ... | 0.02 | 0.01 | ... | ... | 1900 | ... | ... | 2.11 | ... | 2.18 | -0.004344 |
| -0.000868 | ... | 0.02 | 0.01 | ... | ... | 1925 | 2.36 | 0.03 | 2.33 | ... | ... | -0.004501 |
| -0.000885 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.61 | 0.03 | 2.58 | ... | ... | -0.004648 |
| -0.000901 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.86 | 0.03 | 2.83 | ... | ... | -0.004787 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.11 | 0.03 | 3.08 | ... | ... | -0.004918 |
| -0.000929 | ... | 0.02 | 0.01 | ... | ... | 2025 | 3.36 | 0.03 | 3.33 | ... | ... | -0.005044 |
| -0.000942 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.61 | 0.03 | 3.58 | ... | ... | -0.005165 |
| -0.000953 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.86 | 0.03 | 3.83 | ... | ... | -0.005282 |
| -0.000964 | ... | 0.02 | 0.01 | ... | ... | 2100 | 4.11 | 0.03 | 4.08 | ... | ... | -0.005395 |
| -0.000975 | ... | 0.02 | 0.01 | ... | ... | 2125 | 4.36 | 0.03 | 4.33 | ... | ... | -0.005505 |
| -0.000984 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.61 | 0.03 | 4.58 | ... | ... | -0.005611 |
| -0.000994 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.86 | 0.03 | 4.83 | ... | ... | -0.005716 |
| -0.001003 | ... | 0.02 | 0.01 | ... | ... | 2200 | 5.11 | 0.03 | 5.08 | ... | ... | -0.005817 |
| -0.001011 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.36 | 0.03 | 5.33 | ... | ... | -0.005917 |
| -0.001019 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.61 | 0.03 | 5.58 | ... | ... | -0.006015 |
| -0.001027 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.86 | 0.03 | 5.83 | ... | ... | -0.006111 |
| -0.001034 | ... | 0.02 | 0.01 | ... | ... | 2300 | 6.11 | 0.03 | 6.08 | ... | ... | -0.006206 |
| -0.001041 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.36 | 0.03 | 6.33 | ... | ... | -0.006299 |
| -0.001048 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.61 | 0.03 | 6.58 | ... | ... | -0.00639 |
| -0.001055 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.86 | 0.03 | 6.83 | ... | ... | -0.006481 |
| -0.001061 | ... | 0.02 | 0.01 | ... | ... | 2400 | 7.11 | 0.03 | 7.08 | ... | ... | -0.00657 |
| -0.001067 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.36 | 0.03 | 7.33 | ... | ... | -0.006659 |
| -0.001073 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.61 | 0.03 | 7.58 | ... | ... | -0.006746 |
| -0.001079 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.86 | 0.03 | 7.83 | ... | ... | -0.006832 |
| -0.001084 | ... | 0.02 | 0.01 | ... | ... | 2500 | 8.11 | 0.03 | 8.08 | ... | ... | -0.006918 |
| -0.00109 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.36 | 0.03 | 8.33 | ... | ... | -0.007003 |
| -0.001095 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.61 | 0.03 | 8.58 | ... | ... | -0.007087 |
| -0.0011 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.86 | 0.03 | 8.83 | ... | ... | -0.00717 |
| -0.001105 | ... | 0.02 | 0.01 | ... | ... | 2600 | 9.11 | 0.03 | 9.08 | ... | ... | -0.007253 |
| -0.00111 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.36 | 0.03 | 9.33 | ... | ... | -0.007335 |
| -0.001115 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.61 | 0.03 | 9.58 | ... | ... | -0.007416 |
| -0.001119 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.86 | 0.03 | 9.83 | ... | ... | -0.007497 |
| -0.001123 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.11 | 0.03 | 10.08 | ... | ... | -0.007578 |
| -0.001128 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.36 | 0.03 | 10.33 | ... | ... | -0.007658 |
| -0.001132 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.61 | 0.03 | 10.58 | ... | ... | -0.007737 |
| -0.001136 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.86 | 0.03 | 10.83 | ... | ... | -0.007816 |
| -0.00114 | ... | 0.02 | 0.01 | ... | ... | 2800 | 11.11 | 0.03 | 11.08 | ... | ... | -0.007895 |
| -0.001144 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.36 | 0.03 | 11.33 | ... | ... | -0.007973 |
| -0.001148 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.61 | 0.03 | 11.58 | ... | ... | -0.008051 |
| -0.001152 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.86 | 0.03 | 11.83 | ... | ... | -0.008128 |
| -0.001156 | ... | 0.02 | 0.01 | ... | ... | 2900 | 12.11 | 0.03 | 12.08 | ... | ... | -0.008205 |
| -0.001159 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.36 | 0.03 | 12.33 | ... | ... | -0.008282 |
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.