Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001099 | ... | ... | 12.40 | 0.03 | 12.43 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.00109 | ... | ... | 12.15 | 0.03 | 12.18 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001079 | ... | ... | 11.90 | 0.03 | 11.93 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001066 | ... | ... | 11.65 | 0.03 | 11.68 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.001052 | ... | ... | 11.40 | 0.03 | 11.43 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001037 | ... | ... | 11.15 | 0.03 | 11.18 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001021 | ... | ... | 10.90 | 0.03 | 10.93 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.001004 | ... | ... | 10.65 | 0.03 | 10.68 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000987 | ... | ... | 10.40 | 0.03 | 10.43 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000968 | ... | ... | 10.15 | 0.03 | 10.18 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000949 | ... | ... | 9.90 | 0.03 | 9.93 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.00093 | ... | ... | 9.65 | 0.03 | 9.68 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000909 | ... | ... | 9.40 | 0.03 | 9.43 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000889 | ... | ... | 9.15 | 0.03 | 9.18 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000868 | ... | ... | 8.90 | 0.03 | 8.93 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000846 | ... | ... | 8.65 | 0.03 | 8.68 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000824 | ... | ... | 8.40 | 0.03 | 8.43 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000802 | ... | ... | 8.15 | 0.03 | 8.18 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00078 | ... | ... | 7.90 | 0.03 | 7.93 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000757 | ... | ... | 7.65 | 0.03 | 7.68 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000734 | ... | ... | 7.40 | 0.03 | 7.43 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000711 | ... | ... | 7.15 | 0.03 | 7.18 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000687 | ... | ... | 6.90 | 0.03 | 6.93 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000664 | ... | ... | 6.65 | 0.03 | 6.68 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.00064 | ... | ... | 6.40 | 0.03 | 6.43 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000616 | ... | ... | 6.15 | 0.03 | 6.18 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000592 | ... | ... | 5.90 | 0.03 | 5.93 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000568 | ... | ... | 5.65 | 0.03 | 5.68 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000544 | ... | ... | 5.40 | 0.03 | 5.43 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000519 | ... | ... | 5.15 | 0.03 | 5.18 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000495 | ... | ... | 4.90 | 0.03 | 4.93 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.00047 | ... | ... | 4.65 | 0.03 | 4.68 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.000445 | ... | ... | 4.40 | 0.03 | 4.43 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.00042 | ... | ... | 4.15 | 0.03 | 4.18 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000265 |
| -0.000396 | ... | ... | 3.90 | 0.03 | 3.93 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000357 |
| -0.000438 | ... | ... | 3.66 | 0.03 | 3.69 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000438 |
| -0.000477 | ... | ... | 3.42 | 0.03 | 3.45 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000508 |
| -0.000513 | ... | ... | 3.18 | 0.03 | 3.21 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000638 |
| -0.000603 | ... | ... | 2.95 | 0.03 | 2.98 | 1400 | 0.09 | 0 | 0.09 | ... | ... | -0.000748 |
| -0.000733 | ... | ... | 2.73 | 0.03 | 2.76 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.00084 |
| -0.000844 | ... | ... | 2.52 | 0.02 | 2.54 | 1450 | 0.15 | 0 | 0.15 | ... | ... | -0.001013 |
| -0.001021 | ... | ... | 2.31 | 0.03 | 2.34 | 1475 | 0.19 | -0.01 | 0.20 | ... | ... | -0.001152 |
| -0.001164 | ... | ... | 2.12 | 0.02 | 2.14 | 1500 | 0.24 | -0.01 | 0.25 | ... | ... | -0.001298 |
| -0.001343 | ... | ... | 1.94 | 0.02 | 1.96 | 1525 | 0.31 | -0.01 | 0.32 | ... | ... | -0.001475 |
| -0.001539 | ... | ... | 1.78 | 0.02 | 1.80 | 1550 | 0.39 | -0.01 | 0.40 | ... | ... | -0.001636 |
| -0.001713 | ... | ... | 1.63 | 0.02 | 1.65 | 1575 | 0.49 | -0.01 | 0.50 | ... | ... | -0.001804 |
| -0.001864 | ... | ... | 1.49 | 0.02 | 1.51 | 1600 | 0.60 | 0 | 0.60 | ... | ... | -0.001947 |
| -0.001992 | ... | ... | 1.35 | 0.03 | 1.38 | 1625 | 0.71 | 0 | 0.71 | ... | ... | -0.002042 |
| -0.002056 | ... | ... | 1.22 | 0.02 | 1.24 | 1650 | 0.82 | -0.01 | 0.83 | ... | ... | -0.002096 |
| -0.002101 | ... | ... | 1.10 | 0.01 | 1.11 | 1675 | 0.93 | -0.02 | 0.95 | ... | ... | -0.002109 |
| -0.002125 | ... | ... | 0.99 | 0 | 0.99 | 1700 | 1.06 | -0.03 | 1.09 | ... | ... | -0.002122 |
| -0.002131 | ... | ... | 0.89 | -0.01 | 0.88 | 1725 | 1.19 | -0.04 | 1.23 | ... | ... | -0.002096 |
| -0.002118 | ... | ... | 0.79 | -0.01 | 0.78 | 1750 | 1.34 | -0.04 | 1.38 | ... | ... | -0.002072 |
| -0.002089 | ... | ... | 0.71 | -0.02 | 0.69 | 1775 | 1.50 | -0.04 | 1.54 | ... | ... | -0.002034 |
| -0.002048 | ... | ... | 0.63 | -0.02 | 0.61 | 1800 | 1.66 | -0.05 | 1.71 | ... | ... | -0.00196 |
| -0.001997 | ... | ... | 0.56 | -0.02 | 0.54 | 1825 | 1.84 | -0.04 | 1.88 | ... | ... | -0.001901 |
| -0.001914 | ... | ... | 0.49 | -0.02 | 0.47 | 1850 | 2.02 | -0.04 | 2.06 | ... | ... | -0.001812 |
| -0.001859 | ... | ... | 0.43 | -0.01 | 0.42 | 1875 | 2.21 | -0.04 | 2.25 | ... | ... | -0.001722 |
| -0.001779 | ... | ... | 0.38 | -0.01 | 0.37 | 1900 | 2.40 | -0.04 | 2.44 | ... | ... | -0.001606 |
| -0.001673 | ... | ... | 0.33 | -0.01 | 0.32 | 1925 | 2.61 | -0.03 | 2.64 | ... | ... | -0.001532 |
| -0.00158 | ... | ... | 0.29 | -0.01 | 0.28 | 1950 | 2.81 | -0.04 | 2.85 | ... | ... | -0.001403 |
| -0.001507 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 3.03 | -0.03 | 3.06 | ... | ... | -0.001332 |
| -0.001373 | ... | ... | 0.22 | -0.01 | 0.21 | 2000 | 3.24 | -0.03 | 3.27 | ... | ... | -0.001205 |
| -0.001313 | ... | ... | 0.19 | 0 | 0.19 | 2025 | 3.46 | -0.03 | 3.49 | ... | ... | -0.001105 |
| -0.00119 | ... | ... | 0.16 | 0 | 0.16 | 2050 | 3.69 | -0.03 | 3.72 | ... | ... | -0.001042 |
| -0.001105 | ... | ... | 0.14 | 0 | 0.14 | 2075 | 3.91 | -0.03 | 3.94 | ... | ... | -0.00092 |
| -0.001008 | ... | ... | 0.12 | 0 | 0.12 | 2100 | 4.15 | -0.02 | 4.17 | ... | ... | -0.000895 |
| -0.000963 | ... | ... | 0.10 | 0.01 | 0.11 | 2125 | 4.38 | -0.02 | 4.40 | ... | ... | -0.00081 |
| -0.000845 | ... | ... | 0.09 | 0 | 0.09 | 2150 | 4.61 | -0.03 | 4.64 | ... | ... | -0.000718 |
| -0.000786 | ... | ... | 0.07 | 0.01 | 0.08 | 2175 | 4.85 | -0.02 | 4.87 | ... | ... | -0.000682 |
| -0.000721 | ... | ... | 0.06 | 0.01 | 0.07 | 2200 | 5.09 | -0.02 | 5.11 | ... | ... | -0.000643 |
| -0.00065 | ... | ... | 0.05 | 0.01 | 0.06 | 2225 | 5.33 | -0.03 | 5.36 | ... | ... | -0.000603 |
| -0.000573 | ... | ... | 0.04 | 0.01 | 0.05 | 2250 | 5.58 | -0.02 | 5.60 | ... | ... | -0.000628 |
| -0.000579 | ... | ... | 0.04 | 0.01 | 0.05 | 2275 | 5.82 | -0.03 | 5.85 | ... | ... | -0.000585 |
| -0.000493 | ... | ... | 0.03 | 0.01 | 0.04 | 2300 | 6.07 | -0.03 | 6.10 | ... | ... | -0.00061 |
| -0.000398 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.32 | -0.03 | 6.35 | ... | ... | -0.000635 |
| -0.000401 | ... | ... | 0.02 | 0.01 | 0.03 | 2350 | 6.57 | -0.03 | 6.60 | ... | ... | -0.00066 |
| -0.000404 | ... | ... | 0.02 | 0.01 | 0.03 | 2375 | 6.82 | -0.03 | 6.85 | ... | ... | -0.000684 |
| -0.000296 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 7.07 | -0.03 | 7.10 | ... | ... | -0.000709 |
| -0.000298 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.32 | -0.03 | 7.35 | ... | ... | -0.000734 |
| -0.0003 | ... | ... | 0.01 | 0.01 | 0.02 | 2450 | 7.57 | -0.03 | 7.60 | ... | ... | -0.000758 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.82 | -0.03 | 7.85 | ... | ... | -0.000783 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.07 | -0.03 | 8.10 | ... | ... | -0.000808 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.32 | -0.03 | 8.35 | ... | ... | -0.000832 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.57 | -0.03 | 8.60 | ... | ... | -0.000857 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.82 | -0.03 | 8.85 | ... | ... | -0.000881 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.07 | -0.03 | 9.10 | ... | ... | -0.000906 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.32 | -0.03 | 9.35 | ... | ... | -0.00093 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.57 | -0.03 | 9.60 | ... | ... | -0.000955 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.82 | -0.03 | 9.85 | ... | ... | -0.000979 |
| -0.000101 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.07 | -0.03 | 10.10 | ... | ... | -0.001003 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.32 | -0.03 | 10.35 | ... | ... | -0.001027 |
| -0.000102 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.57 | -0.03 | 10.60 | ... | ... | -0.001052 |
| -0.000103 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.82 | -0.03 | 10.85 | ... | ... | -0.001076 |
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.