Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000944 | ... | ... | 12.59 | 0.01 | 12.60 | 475 | ... | ... | 0.01 | ... | 0.04 | -0.000081 |
| -0.000937 | ... | ... | 12.34 | 0.01 | 12.35 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.000081 |
| -0.000929 | ... | ... | 12.09 | 0.01 | 12.10 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.000081 |
| -0.000919 | ... | ... | 11.84 | 0.01 | 11.85 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.000081 |
| -0.000908 | ... | ... | 11.59 | 0.01 | 11.60 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.000896 | ... | ... | 11.34 | 0.01 | 11.35 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.000883 | ... | ... | 11.09 | 0.01 | 11.10 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.000869 | ... | ... | 10.84 | 0.01 | 10.85 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.000855 | ... | ... | 10.59 | 0.01 | 10.60 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.00008 |
| -0.00084 | ... | ... | 10.34 | 0.01 | 10.35 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000824 | ... | ... | 10.09 | 0.01 | 10.10 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000808 | ... | ... | 9.84 | 0.01 | 9.85 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000791 | ... | ... | 9.59 | 0.01 | 9.60 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.000079 |
| -0.000774 | ... | ... | 9.34 | 0.01 | 9.35 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000756 | ... | ... | 9.09 | 0.01 | 9.10 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.000738 | ... | ... | 8.84 | 0.01 | 8.85 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.000078 |
| -0.00072 | ... | ... | 8.59 | 0.01 | 8.60 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000701 | ... | ... | 8.34 | 0.01 | 8.35 | 900 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000682 | ... | ... | 8.09 | 0.01 | 8.10 | 925 | ... | ... | 0.01 | ... | 0.04 | -0.000077 |
| -0.000663 | ... | ... | 7.84 | 0.01 | 7.85 | 950 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.000643 | ... | ... | 7.59 | 0.01 | 7.60 | 975 | ... | ... | 0.01 | ... | 0.04 | -0.000076 |
| -0.000624 | ... | ... | 7.34 | 0.01 | 7.35 | 1000 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000604 | ... | ... | 7.09 | 0.01 | 7.10 | 1025 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000584 | ... | ... | 6.84 | 0.01 | 6.85 | 1050 | ... | ... | 0.01 | ... | 0.04 | -0.000075 |
| -0.000564 | ... | ... | 6.59 | 0.01 | 6.60 | 1075 | ... | ... | 0.01 | ... | 0.04 | -0.000074 |
| -0.000543 | ... | ... | 6.34 | 0.01 | 6.35 | 1100 | ... | ... | 0.01 | ... | 0.04 | -0.000074 |
| -0.000523 | ... | ... | 6.09 | 0.01 | 6.10 | 1125 | ... | ... | 0.01 | ... | 0.04 | -0.000073 |
| -0.000502 | ... | ... | 5.84 | 0.01 | 5.85 | 1150 | ... | ... | 0.01 | ... | 0.05 | -0.000073 |
| -0.000481 | ... | ... | 5.59 | 0.01 | 5.60 | 1175 | ... | ... | 0.01 | ... | 0.05 | -0.000072 |
| -0.00046 | ... | ... | 5.34 | 0.01 | 5.35 | 1200 | ... | ... | 0.01 | ... | 0.05 | -0.000072 |
| -0.000439 | ... | ... | 5.09 | 0.01 | 5.10 | 1225 | ... | ... | 0.01 | ... | 0.06 | -0.000125 |
| -0.000418 | ... | ... | 4.84 | 0.01 | 4.85 | 1250 | ... | ... | 0.01 | ... | 0.06 | -0.000124 |
| -0.000397 | ... | ... | 4.59 | 0.01 | 4.60 | 1275 | ... | ... | 0.01 | ... | 0.07 | -0.000122 |
| -0.000376 | ... | ... | 4.34 | 0.01 | 4.35 | 1300 | ... | ... | 0.02 | ... | 0.08 | -0.000209 |
| -0.000355 | ... | ... | 4.09 | 0.01 | 4.10 | 1325 | ... | ... | 0.03 | ... | 0.10 | -0.000283 |
| -0.000333 | ... | ... | 3.85 | 0 | 3.85 | 1350 | ... | ... | 0.04 | ... | 0.11 | -0.000347 |
| -0.000361 | ... | ... | 3.61 | 0 | 3.61 | 1375 | ... | ... | 0.06 | ... | 0.14 | -0.000461 |
| -0.000433 | ... | ... | 3.38 | 0 | 3.38 | 1400 | ... | ... | 0.07 | ... | 0.16 | -0.000507 |
| -0.00054 | ... | ... | 3.15 | 0.01 | 3.16 | 1425 | ... | ... | 0.10 | ... | 0.20 | -0.000641 |
| -0.000634 | ... | ... | 2.94 | 0 | 2.94 | 1450 | ... | ... | 0.13 | 0.13 | 0.13 | -0.000753 |
| -0.000751 | ... | ... | 2.73 | 0 | 2.73 | 1475 | ... | ... | 0.17 | 0.17 | 0.17 | -0.000882 |
| -0.000881 | ... | ... | 2.53 | 0 | 2.53 | 1500 | ... | ... | 0.22 | 0.21 | 0.21 | -0.00102 |
| -0.001017 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | ... | ... | 0.28 | 0.27 | 0.27 | -0.001157 |
| -0.001177 | ... | ... | 2.17 | 0 | 2.17 | 1550 | ... | ... | 0.35 | 0.34 | 0.34 | -0.001291 |
| -0.001305 | ... | ... | 2 | 0 | 2 | 1575 | ... | ... | 0.43 | 0.42 | 0.42 | -0.001415 |
| -0.001445 | ... | ... | 1.84 | 0.01 | 1.85 | 1600 | ... | ... | 0.53 | 0.51 | 0.51 | -0.001549 |
| -0.001552 | ... | ... | 1.69 | 0.01 | 1.70 | 1625 | ... | ... | 0.63 | 0.61 | 0.61 | -0.001648 |
| -0.001647 | ... | ... | 1.54 | 0.02 | 1.56 | 1650 | ... | ... | 0.73 | 0.72 | 0.72 | -0.001715 |
| -0.001712 | ... | ... | 1.40 | 0.02 | 1.42 | 1675 | ... | ... | 0.84 | 0.84 | 0.84 | -0.00177 |
| -0.001764 | 1.22 | 1.22 | 1.29 | ... | ... | 1700 | ... | ... | 0.94 | 0.96 | 0.96 | -0.001779 |
| -0.001771 | 1.10 | 1.10 | 1.15 | ... | ... | 1725 | ... | ... | 1.06 | 1.09 | 1.09 | -0.001791 |
| -0.001782 | 1 | 1 | 1.03 | ... | ... | 1750 | ... | ... | 1.17 | 1.23 | 1.23 | -0.001759 |
| -0.001746 | 0.89 | 0.89 | 0.90 | ... | ... | 1775 | ... | ... | 1.30 | 1.37 | 1.37 | -0.00173 |
| -0.001714 | 0.80 | 0.80 | 0.79 | ... | ... | 1800 | ... | ... | 1.43 | 1.52 | 1.52 | -0.001671 |
| -0.001669 | 0.71 | 0.71 | 0.69 | ... | ... | 1825 | 1.57 | -0.01 | 1.58 | ... | ... | -0.001599 |
| -0.001612 | 0.62 | 0.62 | 0.60 | ... | ... | 1850 | 1.73 | -0.01 | 1.74 | ... | ... | -0.001534 |
| -0.001546 | 0.55 | 0.55 | 0.52 | ... | ... | 1875 | 1.89 | -0.02 | 1.91 | ... | ... | -0.001441 |
| -0.001475 | 0.49 | 0.49 | 0.45 | ... | ... | 1900 | 2.07 | -0.02 | 2.09 | ... | ... | -0.001363 |
| -0.001401 | 0.43 | 0.43 | 0.39 | ... | ... | 1925 | 2.26 | -0.02 | 2.28 | ... | ... | -0.001285 |
| -0.00133 | 0.38 | 0.38 | 0.34 | ... | ... | 1950 | 2.45 | -0.02 | 2.47 | ... | ... | -0.001186 |
| -0.001267 | ... | 0.50 | 0.30 | ... | ... | 1975 | 2.66 | -0.01 | 2.67 | ... | ... | -0.001123 |
| -0.001187 | 0.30 | 0.30 | 0.26 | ... | ... | 2000 | 2.87 | -0.01 | 2.88 | ... | ... | -0.001045 |
| -0.001124 | 0.26 | 0.26 | 0.23 | ... | ... | 2025 | 3.08 | -0.01 | 3.09 | ... | ... | -0.000954 |
| -0.001047 | 0.23 | 0.23 | 0.20 | ... | ... | 2050 | 3.30 | -0.01 | 3.31 | ... | ... | -0.000884 |
| -0.000958 | 0.21 | 0.21 | 0.17 | ... | ... | 2075 | 3.52 | -0.01 | 3.53 | ... | ... | -0.000804 |
| -0.000896 | 0.18 | 0.18 | 0.15 | ... | ... | 2100 | 3.75 | -0.01 | 3.76 | ... | ... | -0.000754 |
| -0.000826 | 0.17 | 0.17 | 0.13 | ... | ... | 2125 | 3.98 | -0.01 | 3.99 | ... | ... | -0.000698 |
| -0.000794 | 0.14 | 0.14 | 0.12 | ... | ... | 2150 | 4.21 | -0.01 | 4.22 | ... | ... | -0.000637 |
| -0.000707 | 0.13 | 0.13 | 0.10 | ... | ... | 2175 | 4.44 | -0.02 | 4.46 | ... | ... | -0.000572 |
| -0.000665 | 0.13 | 0.13 | 0.09 | ... | ... | 2200 | 4.68 | -0.01 | 4.69 | ... | ... | -0.000548 |
| -0.000618 | 0.11 | 0.11 | 0.08 | ... | ... | 2225 | 4.92 | -0.01 | 4.93 | ... | ... | -0.000522 |
| -0.000567 | 0.10 | 0.10 | 0.07 | ... | ... | 2250 | 5.17 | -0.01 | 5.18 | ... | ... | -0.000544 |
| -0.000511 | ... | 0.18 | 0.06 | ... | ... | 2275 | 5.41 | -0.01 | 5.42 | ... | ... | -0.000517 |
| -0.000517 | ... | 0.17 | 0.06 | ... | ... | 2300 | 5.65 | -0.01 | 5.66 | ... | ... | -0.000488 |
| -0.000455 | ... | 0.16 | 0.05 | ... | ... | 2325 | 5.90 | -0.01 | 5.91 | ... | ... | -0.00051 |
| -0.000387 | ... | 0.15 | 0.04 | ... | ... | 2350 | 6.15 | -0.01 | 6.16 | ... | ... | -0.000531 |
| -0.000391 | ... | 0.14 | 0.04 | ... | ... | 2375 | 6.40 | -0.01 | 6.41 | ... | ... | -0.000552 |
| -0.000394 | ... | 0.13 | 0.04 | ... | ... | 2400 | 6.65 | -0.01 | 6.66 | ... | ... | -0.000574 |
| -0.000318 | ... | 0.12 | 0.03 | ... | ... | 2425 | 6.90 | -0.01 | 6.91 | ... | ... | -0.000595 |
| -0.00032 | ... | 0.12 | 0.03 | ... | ... | 2450 | 7.15 | -0.01 | 7.16 | ... | ... | -0.000616 |
| -0.000323 | ... | 0.11 | 0.03 | ... | ... | 2475 | 7.40 | -0.01 | 7.41 | ... | ... | -0.000637 |
| -0.000236 | ... | 0.10 | 0.02 | ... | ... | 2500 | 7.65 | -0.01 | 7.66 | ... | ... | -0.000658 |
| -0.000237 | ... | 0.10 | 0.02 | ... | ... | 2525 | 7.90 | -0.01 | 7.91 | ... | ... | -0.000679 |
| -0.000239 | ... | 0.09 | 0.02 | ... | ... | 2550 | 8.15 | -0.01 | 8.16 | ... | ... | -0.000701 |
| -0.000137 | ... | 0.09 | 0.01 | ... | ... | 2575 | 8.40 | -0.01 | 8.41 | ... | ... | -0.000722 |
| -0.000138 | ... | 0.08 | 0.01 | ... | ... | 2600 | 8.65 | -0.01 | 8.66 | ... | ... | -0.000743 |
| -0.000138 | ... | 0.08 | 0.01 | ... | ... | 2625 | 8.90 | -0.01 | 8.91 | ... | ... | -0.000764 |
| -0.000139 | ... | 0.08 | 0.01 | ... | ... | 2650 | 9.15 | -0.01 | 9.16 | ... | ... | -0.000784 |
| -0.00014 | ... | 0.07 | 0.01 | ... | ... | 2675 | 9.40 | -0.01 | 9.41 | ... | ... | -0.000805 |
| -0.00014 | ... | 0.07 | 0.01 | ... | ... | 2700 | 9.65 | -0.01 | 9.66 | ... | ... | -0.000826 |
| -0.000141 | ... | 0.07 | 0.01 | ... | ... | 2725 | 9.90 | -0.01 | 9.91 | ... | ... | -0.000847 |
| -0.00008 | ... | 0.07 | 0.01 | ... | ... | 2750 | 10.15 | -0.01 | 10.16 | ... | ... | -0.000868 |
| -0.00008 | ... | 0.06 | 0.01 | ... | ... | 2775 | 10.40 | -0.01 | 10.41 | ... | ... | -0.000889 |
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.