Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001581 | ... | ... | 13.10 | -0.24 | 12.86 | 475 | ... | ... | 0.01 | ... | 0.06 | -0.000111 |
| -0.001574 | ... | ... | 12.85 | -0.24 | 12.61 | 500 | ... | ... | 0.01 | ... | 0.06 | -0.000111 |
| -0.001565 | ... | ... | 12.60 | -0.24 | 12.36 | 525 | ... | ... | 0.01 | ... | 0.06 | -0.00011 |
| -0.001554 | ... | ... | 12.35 | -0.24 | 12.11 | 550 | ... | ... | 0.01 | ... | 0.06 | -0.00011 |
| -0.001542 | ... | ... | 12.10 | -0.24 | 11.86 | 575 | ... | ... | 0.01 | ... | 0.06 | -0.00011 |
| -0.001528 | ... | ... | 11.85 | -0.24 | 11.61 | 600 | ... | ... | 0.01 | ... | 0.06 | -0.00011 |
| -0.001513 | ... | ... | 11.60 | -0.24 | 11.36 | 625 | ... | ... | 0.01 | ... | 0.06 | -0.000109 |
| -0.001497 | ... | ... | 11.35 | -0.24 | 11.11 | 650 | ... | ... | 0.01 | ... | 0.06 | -0.000109 |
| -0.00148 | ... | ... | 11.10 | -0.24 | 10.86 | 675 | ... | ... | 0.01 | ... | 0.06 | -0.000109 |
| -0.001462 | ... | ... | 10.85 | -0.24 | 10.61 | 700 | ... | ... | 0.01 | ... | 0.06 | -0.000109 |
| -0.001443 | ... | ... | 10.60 | -0.24 | 10.36 | 725 | ... | ... | 0.01 | ... | 0.06 | -0.000108 |
| -0.001423 | ... | ... | 10.35 | -0.24 | 10.11 | 750 | ... | ... | 0.01 | ... | 0.06 | -0.000108 |
| -0.001403 | ... | ... | 10.10 | -0.24 | 9.86 | 775 | ... | ... | 0.01 | ... | 0.06 | -0.000107 |
| -0.001382 | ... | ... | 9.85 | -0.24 | 9.61 | 800 | ... | ... | 0.01 | ... | 0.06 | -0.000107 |
| -0.001361 | ... | ... | 9.60 | -0.24 | 9.36 | 825 | ... | ... | 0.01 | ... | 0.06 | -0.000107 |
| -0.001339 | ... | ... | 9.35 | -0.24 | 9.11 | 850 | ... | ... | 0.01 | ... | 0.06 | -0.000106 |
| -0.001317 | ... | ... | 9.10 | -0.24 | 8.86 | 875 | ... | ... | 0.01 | ... | 0.06 | -0.000106 |
| -0.001294 | ... | ... | 8.85 | -0.24 | 8.61 | 900 | ... | ... | 0.01 | ... | 0.06 | -0.000105 |
| -0.001271 | ... | ... | 8.60 | -0.24 | 8.36 | 925 | ... | ... | 0.01 | ... | 0.06 | -0.000105 |
| -0.001247 | ... | ... | 8.35 | -0.24 | 8.11 | 950 | ... | ... | 0.01 | ... | 0.06 | -0.000104 |
| -0.001223 | ... | ... | 8.10 | -0.24 | 7.86 | 975 | ... | ... | 0.01 | ... | 0.07 | -0.000104 |
| -0.001199 | ... | ... | 7.85 | -0.24 | 7.61 | 1000 | ... | ... | 0.01 | ... | 0.07 | -0.000103 |
| -0.001174 | ... | ... | 7.60 | -0.24 | 7.36 | 1025 | ... | ... | 0.01 | ... | 0.07 | -0.000103 |
| -0.001149 | ... | ... | 7.35 | -0.24 | 7.11 | 1050 | ... | ... | 0.01 | ... | 0.07 | -0.000102 |
| -0.001124 | ... | ... | 7.10 | -0.24 | 6.86 | 1075 | ... | ... | 0.01 | ... | 0.07 | -0.000102 |
| -0.001099 | ... | ... | 6.85 | -0.24 | 6.61 | 1100 | ... | ... | 0.01 | ... | 0.07 | -0.000101 |
| -0.001073 | ... | ... | 6.60 | -0.24 | 6.36 | 1125 | ... | ... | 0.01 | ... | 0.07 | -0.0001 |
| -0.001047 | ... | ... | 6.35 | -0.24 | 6.11 | 1150 | ... | ... | 0.01 | ... | 0.07 | -0.0001 |
| -0.001021 | ... | ... | 6.10 | -0.24 | 5.86 | 1175 | ... | ... | 0.01 | ... | 0.07 | -0.000099 |
| -0.000994 | ... | ... | 5.85 | -0.24 | 5.61 | 1200 | ... | ... | 0.01 | ... | 0.07 | -0.000098 |
| -0.000968 | ... | ... | 5.60 | -0.24 | 5.36 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.000097 |
| -0.000941 | ... | ... | 5.35 | -0.24 | 5.11 | 1250 | ... | ... | 0.01 | ... | 0.08 | -0.00017 |
| -0.000914 | ... | ... | 5.10 | -0.24 | 4.86 | 1275 | ... | ... | 0.01 | ... | 0.08 | -0.000168 |
| -0.000886 | ... | ... | 4.85 | -0.24 | 4.61 | 1300 | ... | ... | 0.02 | ... | 0.09 | -0.000289 |
| -0.000859 | ... | ... | 4.60 | -0.24 | 4.36 | 1325 | ... | ... | 0.02 | ... | 0.09 | -0.000285 |
| -0.000831 | ... | ... | 4.35 | -0.24 | 4.11 | 1350 | ... | ... | 0.03 | ... | 0.10 | -0.000385 |
| -0.000863 | ... | ... | 4.10 | -0.23 | 3.87 | 1375 | ... | ... | 0.04 | ... | 0.12 | -0.000472 |
| -0.000891 | ... | ... | 3.86 | -0.23 | 3.63 | 1400 | ... | ... | 0.06 | ... | 0.13 | -0.000628 |
| -0.000971 | ... | ... | 3.62 | -0.22 | 3.40 | 1425 | ... | ... | 0.07 | ... | 0.16 | -0.00069 |
| -0.001042 | ... | ... | 3.39 | -0.22 | 3.17 | 1450 | ... | ... | 0.10 | ... | 0.20 | -0.000872 |
| -0.001152 | ... | ... | 3.16 | -0.21 | 2.95 | 1475 | ... | ... | 0.12 | ... | 0.25 | -0.000968 |
| -0.001202 | ... | ... | 2.94 | -0.22 | 2.72 | 1500 | ... | ... | 0.15 | ... | 0.31 | -0.0011 |
| -0.001325 | ... | ... | 2.72 | -0.21 | 2.51 | 1525 | ... | ... | 0.18 | 0.20 | 0.20 | -0.001208 |
| -0.001427 | ... | ... | 2.51 | -0.21 | 2.30 | 1550 | ... | ... | 0.22 | 0.24 | 0.24 | -0.001336 |
| -0.001575 | ... | ... | 2.31 | -0.20 | 2.11 | 1575 | ... | ... | 0.28 | 0.34 | 0.34 | -0.001508 |
| -0.001752 | ... | ... | 2.13 | -0.19 | 1.94 | 1600 | ... | ... | 0.35 | 0.39 | 0.39 | -0.00167 |
| -0.001916 | ... | ... | 1.96 | -0.18 | 1.78 | 1625 | ... | ... | 0.44 | 0.48 | 0.48 | -0.001846 |
| -0.002062 | ... | ... | 1.81 | -0.18 | 1.63 | 1650 | ... | ... | 0.54 | 0.50 | 0.50 | -0.001998 |
| -0.00219 | 1.30 | 1.30 | 1.49 | ... | ... | 1675 | ... | ... | 0.64 | 0.61 | 0.61 | -0.002101 |
| -0.002297 | 1.16 | 1.16 | 1.36 | ... | ... | 1700 | ... | ... | 0.75 | 0.83 | 0.83 | -0.002182 |
| -0.002339 | 1.04 | 1.04 | 1.22 | ... | ... | 1725 | ... | ... | 0.87 | 0.85 | 0.85 | -0.00224 |
| -0.002385 | 0.93 | 0.93 | 1.10 | ... | ... | 1750 | ... | ... | 0.99 | 0.98 | 0.98 | -0.002254 |
| -0.002389 | 0.83 | 0.83 | 0.98 | ... | ... | 1775 | ... | ... | 1.12 | 1.12 | 1.12 | -0.002247 |
| -0.002375 | 0.73 | 0.73 | 0.87 | ... | ... | 1800 | ... | ... | 1.25 | 1.27 | 1.27 | -0.002196 |
| -0.002344 | 0.64 | 0.64 | 0.77 | ... | ... | 1825 | ... | ... | 1.40 | 1.43 | 1.43 | -0.002148 |
| -0.002297 | 0.56 | 0.56 | 0.68 | ... | ... | 1850 | ... | ... | 1.56 | 1.59 | 1.59 | -0.002084 |
| -0.002238 | 0.49 | 0.49 | 0.60 | ... | ... | 1875 | ... | ... | 1.72 | 1.77 | 1.77 | -0.00198 |
| -0.002171 | 0.12 | ... | 0.53 | ... | ... | 1900 | 1.90 | 0.16 | 1.74 | ... | ... | -0.001894 |
| -0.002071 | ... | 0.70 | 0.46 | ... | ... | 1925 | 2.08 | 0.17 | 1.91 | ... | ... | -0.001774 |
| -0.002001 | 0.40 | 0.40 | 0.41 | ... | ... | 1950 | 2.27 | 0.17 | 2.10 | ... | ... | -0.001653 |
| -0.001906 | ... | ... | 0.42 | -0.06 | 0.36 | 1975 | 2.47 | 0.18 | 2.29 | ... | ... | -0.001538 |
| -0.001823 | ... | 0.44 | 0.32 | ... | ... | 2000 | 2.68 | 0.18 | 2.50 | ... | ... | -0.001438 |
| -0.001759 | ... | 0.48 | 0.29 | ... | ... | 2025 | 2.89 | 0.18 | 2.71 | ... | ... | -0.001318 |
| -0.00168 | 0.23 | 0.23 | 0.26 | ... | ... | 2050 | 3.11 | 0.19 | 2.92 | ... | ... | -0.001224 |
| -0.001585 | 0.21 | 0.21 | 0.23 | ... | ... | 2075 | 3.33 | 0.19 | 3.14 | ... | ... | -0.001115 |
| -0.001523 | ... | 0.37 | 0.21 | ... | ... | 2100 | 3.56 | 0.20 | 3.36 | ... | ... | -0.001045 |
| -0.001452 | 0.18 | 0.18 | 0.19 | ... | ... | 2125 | 3.78 | 0.20 | 3.58 | ... | ... | -0.00091 |
| -0.001369 | 0.17 | 0.17 | 0.17 | ... | ... | 2150 | 4.01 | 0.20 | 3.81 | ... | ... | -0.000821 |
| -0.001276 | 0.16 | 0.16 | 0.15 | ... | ... | 2175 | 4.24 | 0.21 | 4.03 | ... | ... | -0.000723 |
| -0.001235 | 0.14 | 0.14 | 0.14 | ... | ... | 2200 | 4.48 | 0.22 | 4.26 | ... | ... | -0.000684 |
| -0.001123 | 0.14 | 0.14 | 0.12 | ... | ... | 2225 | 4.71 | 0.22 | 4.49 | ... | ... | -0.000572 |
| -0.001069 | ... | 0.24 | 0.11 | ... | ... | 2250 | 4.95 | 0.22 | 4.73 | ... | ... | -0.000526 |
| -0.00101 | ... | 0.23 | 0.10 | ... | ... | 2275 | 5.18 | 0.22 | 4.96 | ... | ... | -0.000399 |
| -0.000868 | ... | 0.21 | 0.08 | ... | ... | 2300 | 5.42 | 0.22 | 5.20 | ... | ... | -0.000345 |
| -0.000794 | ... | 0.20 | 0.07 | ... | ... | 2325 | 5.66 | 0.23 | 5.43 | ... | ... | -0.000288 |
| -0.000715 | ... | 0.19 | 0.06 | ... | ... | 2350 | 5.90 | 0.23 | 5.67 | ... | ... | -0.00023 |
| -0.000629 | ... | 0.18 | 0.05 | ... | ... | 2375 | 6.15 | 0.23 | 5.92 | ... | ... | -0.000258 |
| -0.000634 | ... | 0.17 | 0.05 | ... | ... | 2400 | 6.39 | 0.23 | 6.16 | ... | ... | -0.000197 |
| -0.000539 | ... | 0.16 | 0.04 | ... | ... | 2425 | 6.64 | 0.24 | 6.40 | ... | ... | -0.000225 |
| -0.000434 | ... | 0.15 | 0.03 | ... | ... | 2450 | 6.89 | 0.24 | 6.65 | ... | ... | -0.000253 |
| -0.000438 | ... | 0.14 | 0.03 | ... | ... | 2475 | 7.14 | 0.24 | 6.90 | ... | ... | -0.000281 |
| -0.00032 | ... | 0.14 | 0.02 | ... | ... | 2500 | 7.39 | 0.24 | 7.15 | ... | ... | -0.000309 |
| -0.000322 | ... | 0.13 | 0.02 | ... | ... | 2525 | 7.64 | 0.24 | 7.40 | ... | ... | -0.000337 |
| -0.000324 | ... | 0.13 | 0.02 | ... | ... | 2550 | 7.89 | 0.24 | 7.65 | ... | ... | -0.000364 |
| -0.000326 | ... | 0.12 | 0.02 | ... | ... | 2575 | 8.14 | 0.24 | 7.90 | ... | ... | -0.000392 |
| -0.000187 | ... | 0.12 | 0.01 | ... | ... | 2600 | 8.39 | 0.24 | 8.15 | ... | ... | -0.000419 |
| -0.000188 | ... | 0.11 | 0.01 | ... | ... | 2625 | 8.64 | 0.24 | 8.40 | ... | ... | -0.000446 |
| -0.000189 | ... | 0.11 | 0.01 | ... | ... | 2650 | 8.89 | 0.24 | 8.65 | ... | ... | -0.000473 |
| -0.00019 | ... | 0.11 | 0.01 | ... | ... | 2675 | 9.14 | 0.24 | 8.90 | ... | ... | -0.0005 |
| -0.000191 | ... | 0.10 | 0.01 | ... | ... | 2700 | 9.39 | 0.24 | 9.15 | ... | ... | -0.000527 |
| -0.000192 | ... | 0.10 | 0.01 | ... | ... | 2725 | 9.64 | 0.24 | 9.40 | ... | ... | -0.000554 |
| -0.000108 | ... | 0.10 | 0.01 | ... | ... | 2750 | 9.89 | 0.24 | 9.65 | ... | ... | -0.00058 |
| -0.000109 | ... | 0.09 | 0.01 | ... | ... | 2775 | 10.14 | 0.24 | 9.90 | ... | ... | -0.000607 |
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.