Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000769 | ... | ... | 12.39 | 0.06 | 12.45 | 500 | ... | ... | 0.01 | ... | 0.04 | -0.000062 |
| -0.000765 | ... | ... | 12.14 | 0.06 | 12.20 | 525 | ... | ... | 0.01 | ... | 0.04 | -0.000062 |
| -0.00076 | ... | ... | 11.89 | 0.06 | 11.95 | 550 | ... | ... | 0.01 | ... | 0.04 | -0.000062 |
| -0.000753 | ... | ... | 11.64 | 0.06 | 11.70 | 575 | ... | ... | 0.01 | ... | 0.04 | -0.000061 |
| -0.000745 | ... | ... | 11.39 | 0.06 | 11.45 | 600 | ... | ... | 0.01 | ... | 0.04 | -0.000061 |
| -0.000736 | ... | ... | 11.14 | 0.06 | 11.20 | 625 | ... | ... | 0.01 | ... | 0.04 | -0.000061 |
| -0.000726 | ... | ... | 10.89 | 0.06 | 10.95 | 650 | ... | ... | 0.01 | ... | 0.04 | -0.000061 |
| -0.000715 | ... | ... | 10.64 | 0.06 | 10.70 | 675 | ... | ... | 0.01 | ... | 0.04 | -0.000061 |
| -0.000704 | ... | ... | 10.39 | 0.06 | 10.45 | 700 | ... | ... | 0.01 | ... | 0.04 | -0.000061 |
| -0.000692 | ... | ... | 10.14 | 0.06 | 10.20 | 725 | ... | ... | 0.01 | ... | 0.04 | -0.00006 |
| -0.000679 | ... | ... | 9.89 | 0.06 | 9.95 | 750 | ... | ... | 0.01 | ... | 0.04 | -0.00006 |
| -0.000666 | ... | ... | 9.64 | 0.06 | 9.70 | 775 | ... | ... | 0.01 | ... | 0.04 | -0.00006 |
| -0.000652 | ... | ... | 9.39 | 0.06 | 9.45 | 800 | ... | ... | 0.01 | ... | 0.04 | -0.00006 |
| -0.000638 | ... | ... | 9.14 | 0.06 | 9.20 | 825 | ... | ... | 0.01 | ... | 0.04 | -0.000059 |
| -0.000624 | ... | ... | 8.89 | 0.06 | 8.95 | 850 | ... | ... | 0.01 | ... | 0.04 | -0.000059 |
| -0.000609 | ... | ... | 8.64 | 0.06 | 8.70 | 875 | ... | ... | 0.01 | ... | 0.04 | -0.000059 |
| -0.000594 | ... | ... | 8.39 | 0.06 | 8.45 | 900 | ... | ... | 0.01 | ... | 0.05 | -0.000059 |
| -0.000579 | ... | ... | 8.14 | 0.06 | 8.20 | 925 | ... | ... | 0.01 | ... | 0.05 | -0.000058 |
| -0.000563 | ... | ... | 7.89 | 0.06 | 7.95 | 950 | ... | ... | 0.01 | ... | 0.05 | -0.000058 |
| -0.000547 | ... | ... | 7.64 | 0.06 | 7.70 | 975 | ... | ... | 0.01 | ... | 0.05 | -0.000058 |
| -0.000531 | ... | ... | 7.39 | 0.06 | 7.45 | 1000 | ... | ... | 0.01 | ... | 0.05 | -0.000058 |
| -0.000514 | ... | ... | 7.14 | 0.06 | 7.20 | 1025 | ... | ... | 0.01 | ... | 0.05 | -0.000057 |
| -0.000498 | ... | ... | 6.89 | 0.06 | 6.95 | 1050 | ... | ... | 0.01 | ... | 0.05 | -0.000057 |
| -0.000481 | ... | ... | 6.64 | 0.06 | 6.70 | 1075 | ... | ... | 0.01 | ... | 0.05 | -0.000057 |
| -0.000464 | ... | ... | 6.39 | 0.06 | 6.45 | 1100 | ... | ... | 0.01 | ... | 0.05 | -0.000056 |
| -0.000447 | ... | ... | 6.14 | 0.06 | 6.20 | 1125 | ... | ... | 0.01 | ... | 0.05 | -0.000056 |
| -0.00043 | ... | ... | 5.89 | 0.06 | 5.95 | 1150 | ... | ... | 0.01 | ... | 0.06 | -0.000055 |
| -0.000412 | ... | ... | 5.64 | 0.06 | 5.70 | 1175 | ... | ... | 0.01 | ... | 0.06 | -0.000097 |
| -0.000395 | ... | ... | 5.39 | 0.06 | 5.45 | 1200 | ... | ... | 0.01 | ... | 0.06 | -0.000096 |
| -0.000377 | ... | ... | 5.14 | 0.06 | 5.20 | 1225 | ... | ... | 0.01 | ... | 0.07 | -0.000095 |
| -0.00036 | ... | ... | 4.89 | 0.06 | 4.95 | 1250 | ... | ... | 0.02 | ... | 0.08 | -0.000164 |
| -0.000342 | ... | ... | 4.64 | 0.06 | 4.70 | 1275 | ... | ... | 0.03 | ... | 0.09 | -0.000222 |
| -0.000324 | ... | ... | 4.39 | 0.06 | 4.45 | 1300 | ... | ... | 0.03 | ... | 0.10 | -0.000219 |
| -0.000306 | ... | ... | 4.14 | 0.06 | 4.20 | 1325 | ... | ... | 0.04 | ... | 0.11 | -0.000269 |
| -0.000323 | ... | ... | 3.90 | 0.06 | 3.96 | 1350 | ... | ... | 0.06 | ... | 0.13 | -0.000359 |
| -0.000339 | ... | ... | 3.67 | 0.05 | 3.72 | 1375 | ... | ... | 0.08 | ... | 0.16 | -0.000436 |
| -0.000385 | ... | ... | 3.44 | 0.05 | 3.49 | 1400 | ... | ... | 0.10 | ... | 0.18 | -0.000502 |
| -0.000457 | ... | ... | 3.21 | 0.06 | 3.27 | 1425 | ... | ... | 0.12 | ... | 0.22 | -0.000559 |
| -0.000521 | ... | ... | 3 | 0.05 | 3.05 | 1450 | ... | ... | 0.16 | ... | 0.26 | -0.000667 |
| -0.000603 | ... | ... | 2.79 | 0.05 | 2.84 | 1475 | ... | ... | 0.20 | ... | 0.31 | -0.000757 |
| -0.000696 | ... | ... | 2.59 | 0.05 | 2.64 | 1500 | ... | ... | 0.24 | 0.20 | 0.20 | -0.000831 |
| -0.000796 | ... | ... | 2.41 | 0.04 | 2.45 | 1525 | ... | ... | 0.30 | 0.25 | 0.25 | -0.000932 |
| -0.000915 | ... | ... | 2.23 | 0.05 | 2.28 | 1550 | ... | ... | 0.37 | 0.31 | 0.31 | -0.001032 |
| -0.001013 | ... | ... | 2.07 | 0.04 | 2.11 | 1575 | ... | ... | 0.45 | 0.39 | 0.39 | -0.001126 |
| -0.001121 | ... | ... | 1.92 | 0.04 | 1.96 | 1600 | ... | ... | 0.55 | 0.47 | 0.47 | -0.001228 |
| -0.00122 | ... | ... | 1.78 | 0.04 | 1.82 | 1625 | ... | ... | 0.64 | 0.57 | 0.57 | -0.00129 |
| -0.001295 | ... | ... | 1.64 | 0.04 | 1.68 | 1650 | ... | ... | 0.75 | 0.67 | 0.67 | -0.001358 |
| -0.00135 | ... | ... | 1.51 | 0.03 | 1.54 | 1675 | ... | ... | 0.86 | 0.78 | 0.78 | -0.001403 |
| -0.001396 | ... | ... | 1.38 | 0.03 | 1.41 | 1700 | ... | ... | 0.97 | 0.90 | 0.90 | -0.001427 |
| -0.001434 | 1.34 | 1.34 | 1.29 | ... | ... | 1725 | ... | ... | 1.09 | 1.02 | 1.02 | -0.001442 |
| -0.001464 | 1.23 | 1.23 | 1.18 | ... | ... | 1750 | ... | ... | 1.23 | 1.15 | 1.15 | -0.001461 |
| -0.001473 | 1.12 | 1.12 | 1.07 | ... | ... | 1775 | ... | ... | 1.36 | 1.29 | 1.29 | -0.001448 |
| -0.001475 | 1.02 | 1.02 | 0.97 | ... | ... | 1800 | ... | ... | 1.51 | 1.42 | 1.42 | -0.00144 |
| -0.001471 | 0.91 | 0.91 | 0.88 | ... | ... | 1825 | ... | ... | 1.66 | 1.57 | 1.57 | -0.001414 |
| -0.001448 | 0.82 | 0.82 | 0.79 | ... | ... | 1850 | ... | ... | 1.82 | 1.72 | 1.72 | -0.001382 |
| -0.001421 | 0.74 | 0.74 | 0.71 | ... | ... | 1875 | 1.98 | -0.04 | 2.02 | ... | ... | -0.001333 |
| -0.001376 | 0.66 | 0.66 | 0.63 | ... | ... | 1900 | 2.14 | -0.04 | 2.18 | ... | ... | -0.001266 |
| -0.00133 | 0.59 | 0.59 | 0.56 | ... | ... | 1925 | 2.31 | -0.05 | 2.36 | ... | ... | -0.001197 |
| -0.001267 | 0.52 | 0.52 | 0.49 | ... | ... | 1950 | 2.49 | -0.05 | 2.54 | ... | ... | -0.001128 |
| -0.001205 | 0.47 | 0.47 | 0.43 | ... | ... | 1975 | 2.68 | -0.04 | 2.72 | ... | ... | -0.001062 |
| -0.001147 | ... | 0.65 | 0.38 | ... | ... | 2000 | 2.87 | -0.05 | 2.92 | ... | ... | -0.000983 |
| -0.001075 | 0.37 | 0.37 | 0.33 | ... | ... | 2025 | 3.07 | -0.05 | 3.12 | ... | ... | -0.000912 |
| -0.001013 | 0.34 | 0.34 | 0.29 | ... | ... | 2050 | 3.28 | -0.05 | 3.33 | ... | ... | -0.000852 |
| -0.000965 | 0.30 | 0.30 | 0.26 | ... | ... | 2075 | 3.49 | -0.05 | 3.54 | ... | ... | -0.000783 |
| -0.000908 | 0.27 | 0.27 | 0.23 | ... | ... | 2100 | 3.71 | -0.05 | 3.76 | ... | ... | -0.000731 |
| -0.000842 | ... | 0.43 | 0.20 | ... | ... | 2125 | 3.93 | -0.05 | 3.98 | ... | ... | -0.000674 |
| -0.000797 | 0.22 | 0.22 | 0.18 | ... | ... | 2150 | 4.15 | -0.06 | 4.21 | ... | ... | -0.000611 |
| -0.000747 | 0.20 | 0.20 | 0.16 | ... | ... | 2175 | 4.38 | -0.06 | 4.44 | ... | ... | -0.000572 |
| -0.000691 | 0.19 | 0.19 | 0.14 | ... | ... | 2200 | 4.61 | -0.06 | 4.67 | ... | ... | -0.00053 |
| -0.000628 | 0.17 | 0.17 | 0.12 | ... | ... | 2225 | 4.85 | -0.05 | 4.90 | ... | ... | -0.000517 |
| -0.000598 | ... | 0.30 | 0.11 | ... | ... | 2250 | 5.08 | -0.06 | 5.14 | ... | ... | -0.000471 |
| -0.000523 | ... | 0.28 | 0.09 | ... | ... | 2275 | 5.32 | -0.06 | 5.38 | ... | ... | -0.000456 |
| -0.000485 | ... | 0.26 | 0.08 | ... | ... | 2300 | 5.56 | -0.06 | 5.62 | ... | ... | -0.00044 |
| -0.000444 | ... | 0.25 | 0.07 | ... | ... | 2325 | 5.81 | -0.05 | 5.86 | ... | ... | -0.000458 |
| -0.0004 | ... | 0.23 | 0.06 | ... | ... | 2350 | 6.05 | -0.06 | 6.11 | ... | ... | -0.000441 |
| -0.000351 | ... | 0.22 | 0.05 | ... | ... | 2375 | 6.30 | -0.06 | 6.36 | ... | ... | -0.000459 |
| -0.000355 | ... | 0.21 | 0.05 | ... | ... | 2400 | 6.55 | -0.06 | 6.61 | ... | ... | -0.000477 |
| -0.000301 | ... | 0.19 | 0.04 | ... | ... | 2425 | 6.80 | -0.06 | 6.86 | ... | ... | -0.000494 |
| -0.000304 | ... | 0.18 | 0.04 | ... | ... | 2450 | 7.05 | -0.06 | 7.11 | ... | ... | -0.000512 |
| -0.000245 | ... | 0.17 | 0.03 | ... | ... | 2475 | 7.30 | -0.06 | 7.36 | ... | ... | -0.00053 |
| -0.000246 | ... | 0.17 | 0.03 | ... | ... | 2500 | 7.55 | -0.06 | 7.61 | ... | ... | -0.000548 |
| -0.00018 | ... | 0.16 | 0.02 | ... | ... | 2525 | 7.80 | -0.06 | 7.86 | ... | ... | -0.000566 |
| -0.000181 | ... | 0.15 | 0.02 | ... | ... | 2550 | 8.05 | -0.06 | 8.11 | ... | ... | -0.000583 |
| -0.000182 | ... | 0.14 | 0.02 | ... | ... | 2575 | 8.30 | -0.06 | 8.36 | ... | ... | -0.000601 |
| -0.000183 | ... | 0.14 | 0.02 | ... | ... | 2600 | 8.55 | -0.06 | 8.61 | ... | ... | -0.000619 |
| -0.000105 | ... | 0.13 | 0.01 | ... | ... | 2625 | 8.80 | -0.06 | 8.86 | ... | ... | -0.000636 |
| -0.000106 | ... | 0.12 | 0.01 | ... | ... | 2650 | 9.05 | -0.06 | 9.11 | ... | ... | -0.000654 |
| -0.000106 | ... | 0.12 | 0.01 | ... | ... | 2675 | 9.30 | -0.06 | 9.36 | ... | ... | -0.000671 |
| -0.000107 | ... | 0.11 | 0.01 | ... | ... | 2700 | 9.55 | -0.06 | 9.61 | ... | ... | -0.000689 |
| -0.000107 | ... | 0.11 | 0.01 | ... | ... | 2725 | 9.80 | -0.06 | 9.86 | ... | ... | -0.000706 |
| -0.000108 | ... | 0.10 | 0.01 | ... | ... | 2750 | 10.05 | -0.06 | 10.11 | ... | ... | -0.000724 |
| -0.000108 | ... | 0.10 | 0.01 | ... | ... | 2775 | 10.30 | -0.06 | 10.36 | ... | ... | -0.000741 |
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.