Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001201 | ... | ... | 12.79 | 0.01 | 12.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.001195 | ... | ... | 12.54 | 0.01 | 12.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.001186 | ... | ... | 12.29 | 0.01 | 12.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.001175 | ... | ... | 12.04 | 0.01 | 12.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.001162 | ... | ... | 11.79 | 0.01 | 11.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.001147 | ... | ... | 11.54 | 0.01 | 11.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.001132 | ... | ... | 11.29 | 0.01 | 11.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001115 | ... | ... | 11.04 | 0.01 | 11.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001097 | ... | ... | 10.79 | 0.01 | 10.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001078 | ... | ... | 10.54 | 0.01 | 10.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.001059 | ... | ... | 10.29 | 0.01 | 10.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001038 | ... | ... | 10.04 | 0.01 | 10.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001017 | ... | ... | 9.79 | 0.01 | 9.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000996 | ... | ... | 9.54 | 0.01 | 9.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000973 | ... | ... | 9.29 | 0.01 | 9.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000951 | ... | ... | 9.04 | 0.01 | 9.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000928 | ... | ... | 8.79 | 0.01 | 8.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000904 | ... | ... | 8.54 | 0.01 | 8.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.00088 | ... | ... | 8.29 | 0.01 | 8.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.000856 | ... | ... | 8.04 | 0.01 | 8.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000832 | ... | ... | 7.79 | 0.01 | 7.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000807 | ... | ... | 7.54 | 0.01 | 7.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000782 | ... | ... | 7.29 | 0.01 | 7.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000757 | ... | ... | 7.04 | 0.01 | 7.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000731 | ... | ... | 6.79 | 0.01 | 6.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000705 | ... | ... | 6.54 | 0.01 | 6.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.00068 | ... | ... | 6.29 | 0.01 | 6.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000654 | ... | ... | 6.04 | 0.01 | 6.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000627 | ... | ... | 5.79 | 0.01 | 5.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000601 | ... | ... | 5.54 | 0.01 | 5.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000575 | ... | ... | 5.29 | 0.01 | 5.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000548 | ... | ... | 5.04 | 0.01 | 5.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000522 | ... | ... | 4.79 | 0.01 | 4.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.000495 | ... | ... | 4.54 | 0.01 | 4.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.000468 | ... | ... | 4.29 | 0.01 | 4.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.000441 | ... | ... | 4.04 | 0.01 | 4.05 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000292 |
| -0.000414 | ... | ... | 3.79 | 0.01 | 3.80 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000288 |
| -0.000463 | ... | ... | 3.55 | 0.01 | 3.56 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000388 |
| -0.000508 | ... | ... | 3.31 | 0.01 | 3.32 | 1350 | 0.05 | 0 | 0.05 | ... | ... | -0.000559 |
| -0.000616 | ... | ... | 3.08 | 0.01 | 3.09 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000701 |
| -0.000711 | ... | ... | 2.85 | 0.01 | 2.86 | 1400 | 0.09 | 0 | 0.09 | ... | ... | -0.00082 |
| -0.00085 | ... | ... | 2.63 | 0.01 | 2.64 | 1425 | 0.12 | -0.01 | 0.13 | ... | ... | -0.000978 |
| -0.001017 | ... | ... | 2.43 | 0 | 2.43 | 1450 | 0.16 | -0.01 | 0.17 | ... | ... | -0.001158 |
| -0.00124 | ... | ... | 2.23 | 0.01 | 2.24 | 1475 | 0.22 | 0 | 0.22 | ... | ... | -0.001388 |
| -0.001419 | ... | ... | 2.04 | 0.01 | 2.05 | 1500 | 0.28 | 0 | 0.28 | ... | ... | -0.001566 |
| -0.001627 | ... | ... | 1.87 | 0.01 | 1.88 | 1525 | 0.35 | 0 | 0.35 | ... | ... | -0.001735 |
| -0.001785 | ... | ... | 1.70 | 0.01 | 1.71 | 1550 | 0.43 | 0 | 0.43 | ... | ... | -0.001888 |
| -0.001927 | ... | ... | 1.55 | 0 | 1.55 | 1575 | 0.52 | 0 | 0.52 | ... | ... | -0.002021 |
| -0.002074 | ... | ... | 1.40 | 0.01 | 1.41 | 1600 | 0.62 | 0 | 0.62 | ... | ... | -0.002132 |
| -0.002171 | ... | ... | 1.26 | 0.01 | 1.27 | 1625 | 0.73 | 0 | 0.73 | ... | ... | -0.002219 |
| -0.002245 | ... | ... | 1.13 | 0.01 | 1.14 | 1650 | 0.84 | -0.01 | 0.85 | ... | ... | -0.002258 |
| -0.002294 | ... | ... | 1.02 | 0 | 1.02 | 1675 | 0.97 | -0.01 | 0.98 | ... | ... | -0.002297 |
| -0.002321 | ... | ... | 0.91 | 0 | 0.91 | 1700 | 1.10 | -0.01 | 1.11 | ... | ... | -0.002289 |
| -0.002326 | ... | ... | 0.80 | 0.01 | 0.81 | 1725 | 1.25 | -0.01 | 1.26 | ... | ... | -0.002282 |
| -0.002312 | ... | ... | 0.71 | 0.01 | 0.72 | 1750 | 1.41 | 0 | 1.41 | ... | ... | -0.002257 |
| -0.002257 | ... | ... | 0.63 | 0 | 0.63 | 1775 | 1.57 | -0.01 | 1.58 | ... | ... | -0.002192 |
| -0.002215 | ... | ... | 0.56 | 0 | 0.56 | 1800 | 1.74 | -0.01 | 1.75 | ... | ... | -0.002114 |
| -0.002167 | ... | ... | 0.49 | 0.01 | 0.50 | 1825 | 1.92 | -0.01 | 1.93 | ... | ... | -0.002029 |
| -0.002087 | 0.44 | 0.44 | 0.44 | 0 | 0.44 | 1850 | 2.12 | 0 | 2.12 | ... | ... | -0.001973 |
| -0.00201 | ... | ... | 0.39 | 0 | 0.39 | 1875 | 2.31 | -0.01 | 2.32 | ... | ... | -0.001858 |
| -0.001943 | ... | ... | 0.35 | 0 | 0.35 | 1900 | 2.52 | -0.01 | 2.53 | ... | ... | -0.001788 |
| -0.001853 | ... | ... | 0.31 | 0 | 0.31 | 1925 | 2.73 | -0.01 | 2.74 | ... | ... | -0.001698 |
| -0.001785 | ... | ... | 0.28 | 0 | 0.28 | 1950 | 2.94 | -0.01 | 2.95 | ... | ... | -0.001589 |
| -0.001699 | ... | ... | 0.25 | 0 | 0.25 | 1975 | 3.16 | -0.01 | 3.17 | ... | ... | -0.001506 |
| -0.001597 | 0.22 | 0.22 | 0.22 | 0 | 0.22 | 2000 | 3.38 | -0.01 | 3.39 | ... | ... | -0.001409 |
| -0.00153 | ... | ... | 0.20 | 0 | 0.20 | 2025 | 3.61 | -0.01 | 3.62 | ... | ... | -0.00135 |
| -0.001452 | ... | ... | 0.18 | 0 | 0.18 | 2050 | 3.83 | -0.01 | 3.84 | ... | ... | -0.001229 |
| -0.001363 | ... | ... | 0.16 | 0 | 0.16 | 2075 | 4.06 | -0.01 | 4.07 | ... | ... | -0.001151 |
| -0.001262 | ... | ... | 0.14 | 0 | 0.14 | 2100 | 4.30 | -0.01 | 4.31 | ... | ... | -0.001125 |
| -0.001217 | ... | ... | 0.13 | 0 | 0.13 | 2125 | 4.53 | -0.01 | 4.54 | ... | ... | -0.001035 |
| -0.001095 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 4.76 | -0.01 | 4.77 | ... | ... | -0.000937 |
| -0.001036 | ... | ... | 0.10 | 0 | 0.10 | 2175 | 5 | -0.01 | 5.01 | ... | ... | -0.000899 |
| -0.000971 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 5.24 | -0.01 | 5.25 | ... | ... | -0.000859 |
| -0.000901 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 5.48 | -0.01 | 5.49 | ... | ... | -0.000816 |
| -0.000825 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 5.72 | -0.01 | 5.73 | ... | ... | -0.000771 |
| -0.000743 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.97 | -0.01 | 5.98 | ... | ... | -0.000798 |
| -0.00075 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 6.21 | -0.01 | 6.22 | ... | ... | -0.000751 |
| -0.000659 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.46 | -0.01 | 6.47 | ... | ... | -0.000777 |
| -0.000665 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.70 | -0.01 | 6.71 | ... | ... | -0.000728 |
| -0.000564 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.95 | -0.01 | 6.96 | ... | ... | -0.000755 |
| -0.000569 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 7.20 | -0.01 | 7.21 | ... | ... | -0.000782 |
| -0.000458 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 7.45 | -0.01 | 7.46 | ... | ... | -0.000808 |
| -0.000461 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.70 | -0.01 | 7.71 | ... | ... | -0.000835 |
| -0.000464 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.95 | -0.01 | 7.96 | ... | ... | -0.000862 |
| -0.000339 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 8.20 | -0.01 | 8.21 | ... | ... | -0.000888 |
| -0.000341 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 8.45 | -0.01 | 8.46 | ... | ... | -0.000915 |
| -0.000342 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.70 | -0.01 | 8.71 | ... | ... | -0.000941 |
| -0.000344 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.95 | -0.01 | 8.96 | ... | ... | -0.000968 |
| -0.000346 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 9.20 | -0.01 | 9.21 | ... | ... | -0.000994 |
| -0.000198 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.45 | -0.01 | 9.46 | ... | ... | -0.001021 |
| -0.000199 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.70 | -0.01 | 9.71 | ... | ... | -0.001047 |
| -0.0002 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.95 | -0.01 | 9.96 | ... | ... | -0.001074 |
| -0.000201 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.20 | -0.01 | 10.21 | ... | ... | -0.0011 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.45 | -0.01 | 10.46 | ... | ... | -0.001126 |
| -0.000202 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.70 | -0.01 | 10.71 | ... | ... | -0.001152 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.95 | -0.01 | 10.96 | ... | ... | -0.001179 |
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.