Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00147 | ... | ... | 12.67 | 0.08 | 12.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.001461 | ... | ... | 12.42 | 0.08 | 12.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.001449 | ... | ... | 12.17 | 0.08 | 12.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.001435 | ... | ... | 11.92 | 0.08 | 12 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.001418 | ... | ... | 11.67 | 0.08 | 11.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.0014 | ... | ... | 11.42 | 0.08 | 11.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.00138 | ... | ... | 11.17 | 0.08 | 11.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.001359 | ... | ... | 10.92 | 0.08 | 11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001336 | ... | ... | 10.67 | 0.08 | 10.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001312 | ... | ... | 10.42 | 0.08 | 10.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001288 | ... | ... | 10.17 | 0.08 | 10.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001262 | ... | ... | 9.92 | 0.08 | 10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.001236 | ... | ... | 9.67 | 0.08 | 9.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.001209 | ... | ... | 9.42 | 0.08 | 9.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001182 | ... | ... | 9.17 | 0.08 | 9.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001153 | ... | ... | 8.92 | 0.08 | 9 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001125 | ... | ... | 8.67 | 0.08 | 8.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001096 | ... | ... | 8.42 | 0.08 | 8.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001066 | ... | ... | 8.17 | 0.08 | 8.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001037 | ... | ... | 7.92 | 0.08 | 8 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001006 | ... | ... | 7.67 | 0.08 | 7.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.000976 | ... | ... | 7.42 | 0.08 | 7.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.000945 | ... | ... | 7.17 | 0.08 | 7.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.000914 | ... | ... | 6.92 | 0.08 | 7 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000883 | ... | ... | 6.67 | 0.08 | 6.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000852 | ... | ... | 6.42 | 0.08 | 6.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.00082 | ... | ... | 6.17 | 0.08 | 6.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.000788 | ... | ... | 5.92 | 0.08 | 6 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000756 | ... | ... | 5.67 | 0.08 | 5.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000724 | ... | ... | 5.42 | 0.08 | 5.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.000692 | ... | ... | 5.17 | 0.08 | 5.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.00066 | ... | ... | 4.92 | 0.08 | 5 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.000627 | ... | ... | 4.67 | 0.08 | 4.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000595 | ... | ... | 4.42 | 0.08 | 4.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.000562 | ... | ... | 4.17 | 0.08 | 4.25 | 1200 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000245 |
| -0.000529 | ... | ... | 3.92 | 0.08 | 4 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000243 |
| -0.000497 | ... | ... | 3.67 | 0.08 | 3.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.000464 | ... | ... | 3.42 | 0.08 | 3.50 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000407 |
| -0.00055 | ... | ... | 3.18 | 0.08 | 3.26 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000547 |
| -0.000629 | ... | ... | 2.94 | 0.08 | 3.02 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000666 |
| -0.0007 | ... | ... | 2.71 | 0.07 | 2.78 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000768 |
| -0.000857 | ... | ... | 2.48 | 0.07 | 2.55 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000956 |
| -0.000991 | ... | ... | 2.26 | 0.06 | 2.32 | 1400 | 0.09 | -0.02 | 0.11 | ... | ... | -0.00111 |
| -0.001252 | ... | ... | 2.05 | 0.06 | 2.11 | 1425 | 0.13 | -0.02 | 0.15 | ... | ... | -0.001385 |
| -0.001459 | ... | ... | 1.85 | 0.05 | 1.90 | 1450 | 0.17 | -0.02 | 0.19 | ... | ... | -0.001597 |
| -0.001673 | ... | ... | 1.66 | 0.04 | 1.70 | 1475 | 0.22 | -0.03 | 0.25 | ... | ... | -0.001811 |
| -0.001928 | ... | ... | 1.48 | 0.04 | 1.52 | 1500 | 0.28 | -0.04 | 0.32 | ... | ... | -0.002011 |
| -0.002148 | ... | ... | 1.31 | 0.04 | 1.35 | 1525 | 0.36 | -0.04 | 0.40 | ... | ... | -0.002226 |
| -0.002367 | ... | ... | 1.15 | 0.05 | 1.20 | 1550 | 0.46 | -0.03 | 0.49 | ... | ... | -0.002436 |
| -0.002533 | ... | ... | 1.01 | 0.05 | 1.06 | 1575 | 0.56 | -0.04 | 0.60 | ... | ... | -0.002556 |
| -0.002648 | ... | ... | 0.88 | 0.05 | 0.93 | 1600 | 0.68 | -0.04 | 0.72 | ... | ... | -0.00266 |
| -0.002712 | ... | ... | 0.77 | 0.04 | 0.81 | 1625 | 0.81 | -0.04 | 0.85 | ... | ... | -0.002712 |
| -0.002728 | ... | ... | 0.67 | 0.03 | 0.70 | 1650 | 0.94 | -0.05 | 0.99 | ... | ... | -0.002682 |
| -0.002698 | ... | ... | 0.57 | 0.03 | 0.60 | 1675 | 1.09 | -0.06 | 1.15 | ... | ... | -0.00264 |
| -0.002627 | ... | ... | 0.49 | 0.02 | 0.51 | 1700 | 1.25 | -0.06 | 1.31 | ... | ... | -0.002557 |
| -0.00252 | ... | ... | 0.42 | 0.01 | 0.43 | 1725 | 1.42 | -0.07 | 1.49 | ... | ... | -0.002442 |
| -0.002431 | ... | ... | 0.36 | 0.01 | 0.37 | 1750 | 1.61 | -0.07 | 1.68 | ... | ... | -0.002346 |
| -0.002334 | ... | ... | 0.31 | 0.01 | 0.32 | 1775 | 1.81 | -0.06 | 1.87 | ... | ... | -0.002245 |
| -0.002241 | 0.32 | 0.30 | 0.27 | 0.01 | 0.28 | 1800 | 2.01 | -0.07 | 2.08 | ... | ... | -0.002098 |
| -0.002166 | ... | ... | 0.23 | 0.02 | 0.25 | 1825 | 2.23 | -0.06 | 2.29 | ... | ... | -0.002022 |
| -0.002062 | ... | ... | 0.20 | 0.02 | 0.22 | 1850 | 2.45 | -0.06 | 2.51 | ... | ... | -0.00192 |
| -0.001997 | ... | ... | 0.17 | 0.03 | 0.20 | 1875 | 2.67 | -0.06 | 2.73 | ... | ... | -0.001792 |
| -0.001913 | ... | ... | 0.16 | 0.02 | 0.18 | 1900 | 2.90 | -0.06 | 2.96 | ... | ... | -0.001711 |
| -0.00181 | ... | ... | 0.14 | 0.02 | 0.16 | 1925 | 3.13 | -0.06 | 3.19 | ... | ... | -0.001615 |
| -0.001688 | ... | ... | 0.13 | 0.01 | 0.14 | 1950 | 3.36 | -0.07 | 3.43 | ... | ... | -0.001504 |
| -0.001546 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.59 | -0.08 | 3.67 | ... | ... | -0.001379 |
| -0.001482 | ... | ... | 0.11 | 0 | 0.11 | 2000 | 3.83 | -0.08 | 3.91 | ... | ... | -0.00133 |
| -0.001408 | ... | ... | 0.10 | 0 | 0.10 | 2025 | 4.07 | -0.08 | 4.15 | ... | ... | -0.001276 |
| -0.001326 | ... | ... | 0.09 | 0 | 0.09 | 2050 | 4.31 | -0.08 | 4.39 | ... | ... | -0.001217 |
| -0.001235 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 4.55 | -0.08 | 4.63 | ... | ... | -0.001153 |
| -0.001135 | ... | ... | 0.07 | 0 | 0.07 | 2100 | 4.79 | -0.08 | 4.87 | ... | ... | -0.001084 |
| -0.001149 | ... | ... | 0.06 | 0.01 | 0.07 | 2125 | 5.03 | -0.08 | 5.11 | ... | ... | -0.00101 |
| -0.001037 | ... | ... | 0.06 | 0 | 0.06 | 2150 | 5.28 | -0.07 | 5.35 | ... | ... | -0.001044 |
| -0.000913 | ... | ... | 0.05 | 0 | 0.05 | 2175 | 5.52 | -0.08 | 5.60 | ... | ... | -0.000965 |
| -0.000923 | ... | ... | 0.04 | 0.01 | 0.05 | 2200 | 5.76 | -0.08 | 5.84 | ... | ... | -0.000881 |
| -0.000786 | ... | ... | 0.04 | 0 | 0.04 | 2225 | 6.01 | -0.08 | 6.09 | ... | ... | -0.000914 |
| -0.000793 | ... | ... | 0.03 | 0.01 | 0.04 | 2250 | 6.26 | -0.07 | 6.33 | ... | ... | -0.000947 |
| -0.0008 | ... | ... | 0.03 | 0.01 | 0.04 | 2275 | 6.50 | -0.08 | 6.58 | ... | ... | -0.000859 |
| -0.000645 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 6.75 | -0.08 | 6.83 | ... | ... | -0.000891 |
| -0.00065 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7 | -0.08 | 7.08 | ... | ... | -0.000924 |
| -0.000655 | ... | ... | 0.02 | 0.01 | 0.03 | 2350 | 7.25 | -0.08 | 7.33 | ... | ... | -0.000957 |
| -0.000478 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.50 | -0.08 | 7.58 | ... | ... | -0.000989 |
| -0.000481 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.75 | -0.08 | 7.83 | ... | ... | -0.001022 |
| -0.000484 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 8 | -0.08 | 8.08 | ... | ... | -0.001054 |
| -0.000487 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 8.25 | -0.08 | 8.33 | ... | ... | -0.001087 |
| -0.00049 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 8.50 | -0.08 | 8.58 | ... | ... | -0.001119 |
| -0.000281 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.75 | -0.08 | 8.83 | ... | ... | -0.001151 |
| -0.000282 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9 | -0.08 | 9.08 | ... | ... | -0.001184 |
| -0.000284 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.25 | -0.08 | 9.33 | ... | ... | -0.001216 |
| -0.000285 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.50 | -0.08 | 9.58 | ... | ... | -0.001248 |
| -0.000286 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.75 | -0.08 | 9.83 | ... | ... | -0.00128 |
| -0.000288 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10 | -0.08 | 10.08 | ... | ... | -0.001313 |
| -0.000289 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.25 | -0.08 | 10.33 | ... | ... | -0.001345 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.50 | -0.08 | 10.58 | ... | ... | -0.001377 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.75 | -0.08 | 10.83 | ... | ... | -0.001409 |
| -0.000164 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11 | -0.08 | 11.08 | ... | ... | -0.001441 |
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.