Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000633 | ... | ... | 12.79 | 0.01 | 12.80 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000639 | ... | ... | 12.54 | 0.01 | 12.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000643 | ... | ... | 12.29 | 0.01 | 12.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000644 | ... | ... | 12.04 | 0.01 | 12.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000644 | ... | ... | 11.79 | 0.01 | 11.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000642 | ... | ... | 11.54 | 0.01 | 11.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000638 | ... | ... | 11.29 | 0.01 | 11.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000633 | ... | ... | 11.04 | 0.01 | 11.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000627 | ... | ... | 10.79 | 0.01 | 10.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.00062 | ... | ... | 10.54 | 0.01 | 10.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000612 | ... | ... | 10.29 | 0.01 | 10.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000603 | ... | ... | 10.04 | 0.01 | 10.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000594 | ... | ... | 9.79 | 0.01 | 9.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000583 | ... | ... | 9.54 | 0.01 | 9.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000572 | ... | ... | 9.29 | 0.01 | 9.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000561 | ... | ... | 9.04 | 0.01 | 9.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000549 | ... | ... | 8.79 | 0.01 | 8.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000537 | ... | ... | 8.54 | 0.01 | 8.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000524 | ... | ... | 8.29 | 0.01 | 8.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000511 | ... | ... | 8.04 | 0.01 | 8.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000497 | ... | ... | 7.79 | 0.01 | 7.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000483 | ... | ... | 7.54 | 0.01 | 7.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000469 | ... | ... | 7.29 | 0.01 | 7.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000455 | ... | ... | 7.04 | 0.01 | 7.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00044 | ... | ... | 6.79 | 0.01 | 6.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000425 | ... | ... | 6.54 | 0.01 | 6.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.00041 | ... | ... | 6.29 | 0.01 | 6.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000395 | ... | ... | 6.04 | 0.01 | 6.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.00038 | ... | ... | 5.79 | 0.01 | 5.80 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000046 |
| -0.000364 | ... | ... | 5.54 | 0.01 | 5.55 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000045 |
| -0.000349 | ... | ... | 5.29 | 0.01 | 5.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000333 | ... | ... | 5.04 | 0.01 | 5.05 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000079 |
| -0.000317 | ... | ... | 4.79 | 0.01 | 4.80 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000135 |
| -0.000301 | ... | ... | 4.54 | 0.01 | 4.55 | 1250 | 0.02 | -0.02 | 0.04 | ... | ... | -0.000133 |
| -0.000285 | ... | ... | 4.29 | 0.01 | 4.30 | 1275 | 0.03 | -0.02 | 0.05 | ... | ... | -0.00018 |
| -0.000269 | ... | ... | 4.05 | 0 | 4.05 | 1300 | 0.04 | -0.02 | 0.06 | ... | ... | -0.000221 |
| -0.000252 | ... | ... | 3.81 | -0.01 | 3.80 | 1325 | 0.05 | -0.03 | 0.08 | ... | ... | -0.000257 |
| -0.000262 | ... | ... | 3.58 | -0.02 | 3.56 | 1350 | 0.07 | -0.03 | 0.10 | ... | ... | -0.000323 |
| -0.000296 | ... | ... | 3.35 | -0.02 | 3.33 | 1375 | 0.09 | -0.04 | 0.13 | ... | ... | -0.00038 |
| -0.00035 | ... | ... | 3.13 | -0.02 | 3.11 | 1400 | 0.12 | -0.04 | 0.16 | ... | ... | -0.000455 |
| -0.000398 | ... | ... | 2.92 | -0.03 | 2.89 | 1425 | 0.15 | -0.04 | 0.19 | ... | ... | -0.000518 |
| -0.000461 | ... | ... | 2.72 | -0.04 | 2.68 | 1450 | 0.19 | -0.05 | 0.24 | ... | ... | -0.000592 |
| -0.000534 | ... | ... | 2.53 | -0.05 | 2.48 | 1475 | 0.23 | -0.06 | 0.29 | ... | ... | -0.000652 |
| -0.000611 | ... | ... | 2.34 | -0.05 | 2.29 | 1500 | 0.29 | -0.07 | 0.36 | ... | ... | -0.000733 |
| -0.000691 | ... | ... | 2.17 | -0.06 | 2.11 | 1525 | 0.36 | -0.07 | 0.43 | ... | ... | -0.000811 |
| -0.000768 | ... | ... | 2.01 | -0.07 | 1.94 | 1550 | 0.43 | -0.08 | 0.51 | ... | ... | -0.00087 |
| -0.000853 | ... | ... | 1.86 | -0.07 | 1.79 | 1575 | 0.52 | -0.08 | 0.60 | ... | ... | -0.000937 |
| -0.000919 | ... | ... | 1.72 | -0.08 | 1.64 | 1600 | 0.62 | -0.09 | 0.71 | ... | ... | -0.000995 |
| -0.000977 | ... | ... | 1.58 | -0.08 | 1.50 | 1625 | 0.72 | -0.10 | 0.82 | ... | ... | -0.001033 |
| -0.001027 | ... | ... | 1.46 | -0.09 | 1.37 | 1650 | 0.84 | -0.09 | 0.93 | ... | ... | -0.001072 |
| -0.001068 | ... | ... | 1.34 | -0.09 | 1.25 | 1675 | 0.96 | -0.10 | 1.06 | ... | ... | -0.001092 |
| -0.001102 | ... | ... | 1.22 | -0.08 | 1.14 | 1700 | 1.09 | -0.09 | 1.18 | ... | ... | -0.001104 |
| -0.001107 | ... | ... | 1.11 | -0.09 | 1.02 | 1725 | 1.22 | -0.10 | 1.32 | ... | ... | -0.001098 |
| -0.001115 | ... | ... | 1.01 | -0.09 | 0.92 | 1750 | 1.35 | -0.10 | 1.45 | ... | ... | -0.001074 |
| -0.001105 | ... | ... | 0.90 | -0.08 | 0.82 | 1775 | 1.50 | -0.09 | 1.59 | ... | ... | -0.001054 |
| -0.001079 | ... | ... | 0.81 | -0.09 | 0.72 | 1800 | 1.64 | -0.10 | 1.74 | ... | ... | -0.001006 |
| -0.001046 | ... | ... | 0.72 | -0.09 | 0.63 | 1825 | 1.80 | -0.09 | 1.89 | ... | ... | -0.000964 |
| -0.001008 | ... | ... | 0.64 | -0.09 | 0.55 | 1850 | 1.96 | -0.09 | 2.05 | ... | ... | -0.000906 |
| -0.000966 | ... | ... | 0.56 | -0.08 | 0.48 | 1875 | 2.13 | -0.09 | 2.22 | ... | ... | -0.000845 |
| -0.000909 | ... | ... | 0.49 | -0.08 | 0.41 | 1900 | 2.31 | -0.09 | 2.40 | ... | ... | -0.000784 |
| -0.000867 | ... | ... | 0.43 | -0.07 | 0.36 | 1925 | 2.50 | -0.08 | 2.58 | ... | ... | -0.000724 |
| -0.000813 | ... | ... | 0.38 | -0.07 | 0.31 | 1950 | 2.70 | -0.07 | 2.77 | ... | ... | -0.00067 |
| -0.000765 | ... | ... | 0.33 | -0.06 | 0.27 | 1975 | 2.90 | -0.07 | 2.97 | ... | ... | -0.000606 |
| -0.000706 | ... | ... | 0.29 | -0.06 | 0.23 | 2000 | 3.11 | -0.07 | 3.18 | ... | ... | -0.000552 |
| -0.000659 | ... | ... | 0.25 | -0.05 | 0.20 | 2025 | 3.33 | -0.06 | 3.39 | ... | ... | -0.000512 |
| -0.000603 | ... | ... | 0.22 | -0.05 | 0.17 | 2050 | 3.55 | -0.05 | 3.60 | ... | ... | -0.000467 |
| -0.000564 | ... | ... | 0.19 | -0.04 | 0.15 | 2075 | 3.77 | -0.05 | 3.82 | ... | ... | -0.000418 |
| -0.00052 | ... | ... | 0.17 | -0.04 | 0.13 | 2100 | 4 | -0.05 | 4.05 | ... | ... | -0.000388 |
| -0.00047 | ... | ... | 0.15 | -0.04 | 0.11 | 2125 | 4.23 | -0.05 | 4.28 | ... | ... | -0.000356 |
| -0.000413 | ... | ... | 0.13 | -0.04 | 0.09 | 2150 | 4.47 | -0.04 | 4.51 | ... | ... | -0.000347 |
| -0.000384 | ... | ... | 0.11 | -0.03 | 0.08 | 2175 | 4.71 | -0.03 | 4.74 | ... | ... | -0.000338 |
| -0.000353 | ... | ... | 0.10 | -0.03 | 0.07 | 2200 | 4.95 | -0.03 | 4.98 | ... | ... | -0.000329 |
| -0.000319 | ... | ... | 0.09 | -0.03 | 0.06 | 2225 | 5.20 | -0.02 | 5.22 | ... | ... | -0.000345 |
| -0.000281 | ... | ... | 0.08 | -0.03 | 0.05 | 2250 | 5.45 | -0.02 | 5.47 | ... | ... | -0.000361 |
| -0.00024 | ... | ... | 0.07 | -0.03 | 0.04 | 2275 | 5.70 | -0.01 | 5.71 | ... | ... | -0.000378 |
| -0.000242 | ... | ... | 0.06 | -0.02 | 0.04 | 2300 | 5.95 | -0.01 | 5.96 | ... | ... | -0.000394 |
| -0.000196 | ... | ... | 0.05 | -0.02 | 0.03 | 2325 | 6.20 | -0.01 | 6.21 | ... | ... | -0.00041 |
| -0.000197 | ... | ... | 0.04 | -0.01 | 0.03 | 2350 | 6.45 | -0.01 | 6.46 | ... | ... | -0.000426 |
| -0.000145 | ... | ... | 0.04 | -0.02 | 0.02 | 2375 | 6.70 | -0.01 | 6.71 | ... | ... | -0.000442 |
| -0.000146 | ... | ... | 0.03 | -0.01 | 0.02 | 2400 | 6.95 | -0.01 | 6.96 | ... | ... | -0.000459 |
| -0.000147 | ... | ... | 0.03 | -0.01 | 0.02 | 2425 | 7.20 | -0.01 | 7.21 | ... | ... | -0.000475 |
| -0.000085 | ... | ... | 0.02 | -0.01 | 0.01 | 2450 | 7.45 | -0.01 | 7.46 | ... | ... | -0.000491 |
| -0.000085 | ... | ... | 0.02 | -0.01 | 0.01 | 2475 | 7.70 | -0.01 | 7.71 | ... | ... | -0.000507 |
| -0.000086 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 7.95 | -0.01 | 7.96 | ... | ... | -0.000522 |
| -0.000086 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 8.20 | -0.01 | 8.21 | ... | ... | -0.000538 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.45 | -0.01 | 8.46 | ... | ... | -0.000554 |
| -0.000087 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.70 | -0.01 | 8.71 | ... | ... | -0.00057 |
| -0.000088 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.95 | -0.01 | 8.96 | ... | ... | -0.000586 |
| -0.00005 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 9.20 | -0.01 | 9.21 | ... | ... | -0.000601 |
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.