Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004725 | ... | ... | 13.17 | -0.03 | 13.14 | 375 | ... | ... | 0.01 | ... | 0.02 | -0.001145 |
| -0.004682 | ... | ... | 12.92 | -0.03 | 12.89 | 400 | ... | ... | 0.01 | ... | 0.02 | -0.001144 |
| -0.004635 | ... | ... | 12.67 | -0.03 | 12.64 | 425 | ... | ... | 0.01 | ... | 0.02 | -0.001142 |
| -0.004585 | ... | ... | 12.42 | -0.03 | 12.39 | 450 | ... | ... | 0.01 | ... | 0.02 | -0.001141 |
| -0.004533 | ... | ... | 12.17 | -0.03 | 12.14 | 475 | ... | ... | 0.01 | ... | 0.02 | -0.001139 |
| -0.00448 | ... | ... | 11.92 | -0.03 | 11.89 | 500 | ... | ... | 0.01 | ... | 0.02 | -0.001137 |
| -0.004425 | ... | ... | 11.67 | -0.03 | 11.64 | 525 | ... | ... | 0.01 | ... | 0.02 | -0.001134 |
| -0.004368 | ... | ... | 11.42 | -0.03 | 11.39 | 550 | ... | ... | 0.01 | ... | 0.02 | -0.001132 |
| -0.004309 | ... | ... | 11.17 | -0.03 | 11.14 | 575 | ... | ... | 0.01 | ... | 0.02 | -0.001129 |
| -0.00425 | ... | ... | 10.92 | -0.03 | 10.89 | 600 | ... | ... | 0.01 | ... | 0.02 | -0.001126 |
| -0.00419 | ... | ... | 10.67 | -0.03 | 10.64 | 625 | ... | ... | 0.01 | ... | 0.02 | -0.001123 |
| -0.004128 | ... | ... | 10.42 | -0.03 | 10.39 | 650 | ... | ... | 0.01 | ... | 0.02 | -0.00112 |
| -0.004066 | ... | ... | 10.17 | -0.03 | 10.14 | 675 | ... | ... | 0.01 | ... | 0.02 | -0.001116 |
| -0.004003 | ... | ... | 9.92 | -0.03 | 9.89 | 700 | ... | ... | 0.01 | ... | 0.02 | -0.001112 |
| -0.003939 | ... | ... | 9.67 | -0.03 | 9.64 | 725 | ... | ... | 0.01 | ... | 0.02 | -0.001109 |
| -0.003874 | ... | ... | 9.42 | -0.03 | 9.39 | 750 | ... | ... | 0.01 | ... | 0.02 | -0.001105 |
| -0.003809 | ... | ... | 9.17 | -0.03 | 9.14 | 775 | ... | ... | 0.01 | ... | 0.02 | -0.0011 |
| -0.003743 | ... | ... | 8.92 | -0.03 | 8.89 | 800 | ... | ... | 0.01 | ... | 0.02 | -0.001096 |
| -0.003676 | ... | ... | 8.67 | -0.03 | 8.64 | 825 | ... | ... | 0.01 | ... | 0.02 | -0.001091 |
| -0.00361 | ... | ... | 8.42 | -0.03 | 8.39 | 850 | ... | ... | 0.01 | ... | 0.02 | -0.001087 |
| -0.003542 | ... | ... | 8.17 | -0.03 | 8.14 | 875 | ... | ... | 0.01 | ... | 0.02 | -0.001082 |
| -0.003474 | ... | ... | 7.92 | -0.03 | 7.89 | 900 | ... | ... | 0.01 | ... | 0.02 | -0.001077 |
| -0.003406 | ... | ... | 7.67 | -0.03 | 7.64 | 925 | ... | ... | 0.01 | ... | 0.02 | -0.001071 |
| -0.003337 | ... | ... | 7.42 | -0.03 | 7.39 | 950 | ... | ... | 0.01 | ... | 0.02 | -0.001066 |
| -0.003268 | ... | ... | 7.17 | -0.03 | 7.14 | 975 | ... | ... | 0.01 | ... | 0.02 | -0.00106 |
| -0.003199 | ... | ... | 6.92 | -0.03 | 6.89 | 1000 | ... | ... | 0.01 | ... | 0.02 | -0.001054 |
| -0.003129 | ... | ... | 6.67 | -0.03 | 6.64 | 1025 | ... | ... | 0.01 | ... | 0.02 | -0.001048 |
| -0.003058 | ... | ... | 6.42 | -0.03 | 6.39 | 1050 | ... | ... | 0.01 | ... | 0.02 | -0.001041 |
| -0.002988 | ... | ... | 6.17 | -0.03 | 6.14 | 1075 | ... | ... | 0.01 | ... | 0.02 | -0.001034 |
| -0.002916 | ... | ... | 5.92 | -0.03 | 5.89 | 1100 | ... | ... | 0.01 | ... | 0.02 | -0.001027 |
| -0.002845 | ... | ... | 5.67 | -0.03 | 5.64 | 1125 | ... | ... | 0.01 | ... | 0.02 | -0.00102 |
| -0.002773 | ... | ... | 5.42 | -0.03 | 5.39 | 1150 | ... | ... | 0.01 | ... | 0.02 | -0.001012 |
| -0.002701 | ... | ... | 5.17 | -0.03 | 5.14 | 1175 | ... | ... | 0.01 | ... | 0.02 | -0.001004 |
| -0.002628 | ... | ... | 4.92 | -0.03 | 4.89 | 1200 | ... | ... | 0.01 | ... | 0.02 | -0.000995 |
| -0.002554 | ... | ... | 4.67 | -0.03 | 4.64 | 1225 | ... | ... | 0.01 | ... | 0.02 | -0.000986 |
| -0.00248 | ... | ... | 4.42 | -0.03 | 4.39 | 1250 | ... | ... | 0.01 | ... | 0.02 | -0.000977 |
| -0.002406 | ... | ... | 4.17 | -0.03 | 4.14 | 1275 | ... | ... | 0.01 | ... | 0.02 | -0.000966 |
| -0.002331 | ... | ... | 3.92 | -0.03 | 3.89 | 1300 | ... | ... | 0.01 | ... | 0.02 | -0.000956 |
| -0.002255 | ... | ... | 3.67 | -0.03 | 3.64 | 1325 | ... | ... | 0.01 | ... | 0.02 | -0.000944 |
| -0.002178 | ... | ... | 3.42 | -0.03 | 3.39 | 1350 | ... | ... | 0.01 | ... | 0.02 | -0.000932 |
| -0.0021 | ... | ... | 3.17 | -0.03 | 3.14 | 1375 | ... | ... | 0.01 | ... | 0.02 | -0.000919 |
| -0.002021 | ... | ... | 2.92 | -0.03 | 2.89 | 1400 | ... | ... | 0.01 | ... | 0.02 | -0.000905 |
| -0.001941 | ... | ... | 2.67 | -0.03 | 2.64 | 1425 | ... | ... | 0.01 | ... | 0.02 | -0.000889 |
| -0.001859 | ... | ... | 2.42 | -0.03 | 2.39 | 1450 | ... | ... | 0.01 | ... | 0.02 | -0.000872 |
| -0.001775 | ... | ... | 2.17 | -0.03 | 2.14 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001688 | ... | ... | 1.92 | -0.03 | 1.89 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000833 |
| -0.001597 | ... | ... | 1.67 | -0.03 | 1.64 | 1525 | ... | ... | 0.01 | ... | 0.02 | -0.000809 |
| -0.001502 | ... | ... | 1.42 | -0.03 | 1.39 | 1550 | ... | ... | 0.01 | ... | 0.02 | -0.000782 |
| -0.0014 | ... | ... | 1.17 | -0.03 | 1.14 | 1575 | ... | ... | 0.01 | ... | 0.02 | -0.000749 |
| -0.001287 | ... | ... | 0.92 | -0.03 | 0.89 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
| -0.001156 | ... | ... | 0.67 | -0.03 | 0.64 | 1625 | ... | ... | 0.01 | ... | 0.02 | -0.000657 |
| -0.001594 | ... | ... | 0.43 | -0.03 | 0.40 | 1650 | ... | ... | 0.01 | ... | 0.03 | -0.000969 |
| -0.002125 | ... | ... | 0.21 | -0.03 | 0.18 | 1675 | ... | ... | 0.04 | ... | 0.07 | -0.001824 |
| -0.00178 | ... | 0.06 | 0.04 | ... | ... | 1700 | 0.15 | 0.02 | 0.13 | ... | ... | -0.001456 |
| -0.000962 | ... | 0.04 | 0.01 | ... | ... | 1725 | 0.37 | 0.03 | 0.34 | ... | ... | -0.000103 |
| -0.000655 | ... | 0.03 | 0.01 | ... | ... | 1750 | 0.61 | 0.03 | 0.58 | ... | ... | 0.000066 |
| -0.000708 | ... | 0.02 | 0.01 | ... | ... | 1775 | 0.86 | 0.03 | 0.83 | ... | ... | 0.000092 |
| -0.000748 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.11 | 0.03 | 1.08 | ... | ... | 0.000119 |
| -0.000781 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.36 | 0.03 | 1.33 | ... | ... | 0.000145 |
| -0.000808 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.61 | 0.03 | 1.58 | ... | ... | 0.000172 |
| -0.000832 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.86 | 0.03 | 1.83 | ... | ... | 0.000198 |
| -0.000853 | ... | 0.02 | 0.01 | ... | ... | 1900 | 2.11 | 0.03 | 2.08 | ... | ... | 0.000225 |
| -0.000872 | ... | 0.02 | 0.01 | ... | ... | 1925 | 2.36 | 0.03 | 2.33 | ... | ... | 0.000252 |
| -0.000889 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.61 | 0.03 | 2.58 | ... | ... | 0.000278 |
| -0.000904 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.86 | 0.03 | 2.83 | ... | ... | 0.000305 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.11 | 0.03 | 3.08 | ... | ... | 0.000331 |
| -0.000932 | ... | 0.02 | 0.01 | ... | ... | 2025 | 3.36 | 0.03 | 3.33 | ... | ... | 0.000358 |
| -0.000944 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.61 | 0.03 | 3.58 | ... | ... | 0.000384 |
| -0.000956 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.86 | 0.03 | 3.83 | ... | ... | 0.000411 |
| -0.000966 | ... | 0.02 | 0.01 | ... | ... | 2100 | 4.11 | 0.03 | 4.08 | ... | ... | 0.000437 |
| -0.000977 | ... | 0.02 | 0.01 | ... | ... | 2125 | 4.36 | 0.03 | 4.33 | ... | ... | 0.000464 |
| -0.000986 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.61 | 0.03 | 4.58 | ... | ... | 0.000398 |
| -0.000996 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.86 | 0.03 | 4.83 | ... | ... | 0.000289 |
| -0.001004 | ... | 0.02 | 0.01 | ... | ... | 2200 | 5.11 | 0.03 | 5.08 | ... | ... | 0.000193 |
| -0.001013 | ... | 0.02 | 0.01 | ... | ... | 2225 | 5.36 | 0.03 | 5.33 | ... | ... | 0.000102 |
| -0.001021 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.61 | 0.03 | 5.58 | ... | ... | 0.000016 |
| -0.001028 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.86 | 0.03 | 5.83 | ... | ... | -0.000067 |
| -0.001036 | ... | 0.02 | 0.01 | ... | ... | 2300 | 6.11 | 0.03 | 6.08 | ... | ... | -0.000149 |
| -0.001043 | ... | 0.02 | 0.01 | ... | ... | 2325 | 6.36 | 0.03 | 6.33 | ... | ... | -0.000228 |
| -0.001049 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.61 | 0.03 | 6.58 | ... | ... | -0.000307 |
| -0.001056 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.86 | 0.03 | 6.83 | ... | ... | -0.000384 |
| -0.001062 | ... | 0.02 | 0.01 | ... | ... | 2400 | 7.11 | 0.03 | 7.08 | ... | ... | -0.000461 |
| -0.001068 | ... | 0.02 | 0.01 | ... | ... | 2425 | 7.36 | 0.03 | 7.33 | ... | ... | -0.000536 |
| -0.001074 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.61 | 0.03 | 7.58 | ... | ... | -0.000611 |
| -0.00108 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.86 | 0.03 | 7.83 | ... | ... | -0.000686 |
| -0.001085 | ... | 0.02 | 0.01 | ... | ... | 2500 | 8.11 | 0.03 | 8.08 | ... | ... | -0.00076 |
| -0.001091 | ... | 0.02 | 0.01 | ... | ... | 2525 | 8.36 | 0.03 | 8.33 | ... | ... | -0.000834 |
| -0.001096 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.61 | 0.03 | 8.58 | ... | ... | -0.000907 |
| -0.001101 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.86 | 0.03 | 8.83 | ... | ... | -0.00098 |
| -0.001106 | ... | 0.02 | 0.01 | ... | ... | 2600 | 9.11 | 0.03 | 9.08 | ... | ... | -0.001053 |
| -0.001111 | ... | 0.02 | 0.01 | ... | ... | 2625 | 9.36 | 0.03 | 9.33 | ... | ... | -0.001125 |
| -0.001115 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.61 | 0.03 | 9.58 | ... | ... | -0.001197 |
| -0.00112 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.86 | 0.03 | 9.83 | ... | ... | -0.001269 |
| -0.001124 | ... | 0.02 | 0.01 | ... | ... | 2700 | 10.11 | 0.03 | 10.08 | ... | ... | -0.001341 |
| -0.001129 | ... | 0.02 | 0.01 | ... | ... | 2725 | 10.36 | 0.03 | 10.33 | ... | ... | -0.001412 |
| -0.001133 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.61 | 0.03 | 10.58 | ... | ... | -0.001484 |
| -0.001137 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.86 | 0.03 | 10.83 | ... | ... | -0.001555 |
| -0.001141 | ... | 0.02 | 0.01 | ... | ... | 2800 | 11.11 | 0.03 | 11.08 | ... | ... | -0.001626 |
| -0.001145 | ... | 0.02 | 0.01 | ... | ... | 2825 | 11.36 | 0.03 | 11.33 | ... | ... | -0.001697 |
| -0.001149 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.61 | 0.03 | 11.58 | ... | ... | -0.001768 |
| -0.001153 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.86 | 0.03 | 11.83 | ... | ... | -0.001838 |
| -0.001156 | ... | 0.02 | 0.01 | ... | ... | 2900 | 12.11 | 0.03 | 12.08 | ... | ... | -0.001909 |
| -0.00116 | ... | 0.02 | 0.01 | ... | ... | 2925 | 12.36 | 0.03 | 12.33 | ... | ... | -0.001979 |
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.