Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001086 | ... | ... | 12.70 | -0.03 | 12.67 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001078 | ... | ... | 12.45 | -0.03 | 12.42 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001068 | ... | ... | 12.20 | -0.03 | 12.17 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001057 | ... | ... | 11.95 | -0.03 | 11.92 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001044 | ... | ... | 11.70 | -0.03 | 11.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00103 | ... | ... | 11.45 | -0.03 | 11.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001015 | ... | ... | 11.20 | -0.03 | 11.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000999 | ... | ... | 10.95 | -0.03 | 10.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000983 | ... | ... | 10.70 | -0.03 | 10.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000965 | ... | ... | 10.45 | -0.03 | 10.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000947 | ... | ... | 10.20 | -0.03 | 10.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000928 | ... | ... | 9.95 | -0.03 | 9.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000909 | ... | ... | 9.70 | -0.03 | 9.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000889 | ... | ... | 9.45 | -0.03 | 9.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000869 | ... | ... | 9.20 | -0.03 | 9.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000848 | ... | ... | 8.95 | -0.03 | 8.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000827 | ... | ... | 8.70 | -0.03 | 8.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000806 | ... | ... | 8.45 | -0.03 | 8.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000784 | ... | ... | 8.20 | -0.03 | 8.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000762 | ... | ... | 7.95 | -0.03 | 7.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.00074 | ... | ... | 7.70 | -0.03 | 7.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000717 | ... | ... | 7.45 | -0.03 | 7.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000694 | ... | ... | 7.20 | -0.03 | 7.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000672 | ... | ... | 6.95 | -0.03 | 6.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000648 | ... | ... | 6.70 | -0.03 | 6.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000625 | ... | ... | 6.45 | -0.03 | 6.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000602 | ... | ... | 6.20 | -0.03 | 6.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000578 | ... | ... | 5.95 | -0.03 | 5.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000555 | ... | ... | 5.70 | -0.03 | 5.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000531 | ... | ... | 5.45 | -0.03 | 5.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.000507 | ... | ... | 5.20 | -0.03 | 5.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000483 | ... | ... | 4.95 | -0.03 | 4.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000459 | ... | ... | 4.70 | -0.03 | 4.67 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000259 |
| -0.000435 | ... | ... | 4.45 | -0.03 | 4.42 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000256 |
| -0.00041 | ... | ... | 4.20 | -0.03 | 4.17 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000346 |
| -0.000449 | ... | ... | 3.96 | -0.03 | 3.93 | 1325 | 0.04 | 0 | 0.04 | ... | ... | -0.000424 |
| -0.000485 | ... | ... | 3.72 | -0.03 | 3.69 | 1350 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000565 |
| -0.000519 | ... | ... | 3.48 | -0.03 | 3.45 | 1375 | 0.07 | 0 | 0.07 | ... | ... | -0.000621 |
| -0.000656 | ... | ... | 3.25 | -0.02 | 3.23 | 1400 | 0.09 | 0 | 0.09 | ... | ... | -0.000729 |
| -0.000729 | ... | ... | 3.03 | -0.03 | 3 | 1425 | 0.12 | 0 | 0.12 | ... | ... | -0.000874 |
| -0.000881 | ... | ... | 2.82 | -0.03 | 2.79 | 1450 | 0.16 | 0.01 | 0.15 | ... | ... | -0.00104 |
| -0.001011 | ... | ... | 2.61 | -0.03 | 2.58 | 1475 | 0.20 | 0 | 0.20 | ... | ... | -0.001176 |
| -0.00119 | ... | ... | 2.42 | -0.03 | 2.39 | 1500 | 0.25 | 0 | 0.25 | ... | ... | -0.001321 |
| -0.001337 | ... | ... | 2.23 | -0.03 | 2.20 | 1525 | 0.31 | 0 | 0.31 | ... | ... | -0.001468 |
| -0.001482 | ... | ... | 2.06 | -0.04 | 2.02 | 1550 | 0.38 | -0.01 | 0.39 | ... | ... | -0.00161 |
| -0.00162 | ... | ... | 1.90 | -0.05 | 1.85 | 1575 | 0.46 | -0.01 | 0.47 | ... | ... | -0.001742 |
| -0.00177 | ... | ... | 1.74 | -0.04 | 1.70 | 1600 | 0.54 | -0.02 | 0.56 | ... | ... | -0.001836 |
| -0.001881 | ... | ... | 1.59 | -0.04 | 1.55 | 1625 | 0.64 | -0.02 | 0.66 | ... | ... | -0.001939 |
| -0.001975 | ... | ... | 1.45 | -0.04 | 1.41 | 1650 | 0.75 | -0.01 | 0.76 | ... | ... | -0.002024 |
| -0.002031 | ... | ... | 1.31 | -0.04 | 1.27 | 1675 | 0.86 | -0.01 | 0.87 | ... | ... | -0.00207 |
| -0.002091 | ... | ... | 1.18 | -0.03 | 1.15 | 1700 | 0.98 | -0.01 | 0.99 | ... | ... | -0.002098 |
| -0.002113 | ... | ... | 1.06 | -0.03 | 1.03 | 1725 | 1.11 | 0 | 1.11 | ... | ... | -0.002109 |
| -0.002118 | ... | ... | 0.94 | -0.02 | 0.92 | 1750 | 1.24 | 0 | 1.24 | ... | ... | -0.002084 |
| -0.002108 | ... | ... | 0.84 | -0.02 | 0.82 | 1775 | 1.39 | 0.01 | 1.38 | ... | ... | -0.002062 |
| -0.002062 | ... | ... | 0.74 | -0.02 | 0.72 | 1800 | 1.54 | 0.02 | 1.52 | ... | ... | -0.002007 |
| -0.002025 | ... | ... | 0.65 | -0.01 | 0.64 | 1825 | 1.70 | 0.02 | 1.68 | ... | ... | -0.001939 |
| -0.001956 | ... | ... | 0.57 | -0.01 | 0.56 | 1850 | 1.87 | 0.02 | 1.85 | ... | ... | -0.001862 |
| -0.001881 | ... | ... | 0.50 | -0.01 | 0.49 | 1875 | 2.05 | 0.03 | 2.02 | ... | ... | -0.00178 |
| -0.001803 | ... | ... | 0.44 | -0.01 | 0.43 | 1900 | 2.23 | 0.02 | 2.21 | ... | ... | -0.00167 |
| -0.001729 | ... | ... | 0.38 | 0 | 0.38 | 1925 | 2.42 | 0.02 | 2.40 | ... | ... | -0.001562 |
| -0.001631 | ... | ... | 0.33 | 0 | 0.33 | 1950 | 2.62 | 0.02 | 2.60 | ... | ... | -0.001461 |
| -0.001545 | ... | ... | 0.29 | 0 | 0.29 | 1975 | 2.83 | 0.03 | 2.80 | ... | ... | -0.001374 |
| -0.001439 | ... | ... | 0.26 | -0.01 | 0.25 | 2000 | 3.04 | 0.02 | 3.02 | ... | ... | -0.001271 |
| -0.001354 | ... | ... | 0.23 | -0.01 | 0.22 | 2025 | 3.25 | 0.02 | 3.23 | ... | ... | -0.00115 |
| -0.001253 | ... | ... | 0.20 | -0.01 | 0.19 | 2050 | 3.47 | 0.02 | 3.45 | ... | ... | -0.001056 |
| -0.001185 | ... | ... | 0.17 | 0 | 0.17 | 2075 | 3.70 | 0.02 | 3.68 | ... | ... | -0.000997 |
| -0.001107 | ... | ... | 0.15 | 0 | 0.15 | 2100 | 3.93 | 0.03 | 3.90 | ... | ... | -0.000931 |
| -0.001019 | ... | ... | 0.14 | -0.01 | 0.13 | 2125 | 4.16 | 0.03 | 4.13 | ... | ... | -0.000859 |
| -0.000978 | ... | ... | 0.12 | 0 | 0.12 | 2150 | 4.39 | 0.02 | 4.37 | ... | ... | -0.000779 |
| -0.000871 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 4.63 | 0.03 | 4.60 | ... | ... | -0.00075 |
| -0.000818 | ... | ... | 0.09 | 0 | 0.09 | 2200 | 4.87 | 0.03 | 4.84 | ... | ... | -0.000718 |
| -0.00076 | ... | ... | 0.08 | 0 | 0.08 | 2225 | 5.11 | 0.03 | 5.08 | ... | ... | -0.000685 |
| -0.000697 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 5.35 | 0.03 | 5.32 | ... | ... | -0.00065 |
| -0.000705 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.60 | 0.03 | 5.57 | ... | ... | -0.000674 |
| -0.000634 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.84 | 0.03 | 5.81 | ... | ... | -0.000637 |
| -0.000558 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 6.09 | 0.03 | 6.06 | ... | ... | -0.000661 |
| -0.000563 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.33 | 0.03 | 6.30 | ... | ... | -0.000622 |
| -0.000479 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.58 | 0.03 | 6.55 | ... | ... | -0.000646 |
| -0.000483 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.83 | 0.03 | 6.80 | ... | ... | -0.00067 |
| -0.000487 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 7.08 | 0.03 | 7.05 | ... | ... | -0.000695 |
| -0.000392 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.33 | 0.03 | 7.30 | ... | ... | -0.000719 |
| -0.000395 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.58 | 0.03 | 7.55 | ... | ... | -0.000743 |
| -0.000397 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.83 | 0.03 | 7.80 | ... | ... | -0.000767 |
| -0.00029 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 8.08 | 0.03 | 8.05 | ... | ... | -0.000791 |
| -0.000292 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.33 | 0.03 | 8.30 | ... | ... | -0.000815 |
| -0.000293 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.58 | 0.03 | 8.55 | ... | ... | -0.000839 |
| -0.000295 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.83 | 0.03 | 8.80 | ... | ... | -0.000863 |
| -0.000297 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 9.08 | 0.03 | 9.05 | ... | ... | -0.000887 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.33 | 0.03 | 9.30 | ... | ... | -0.000911 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.58 | 0.03 | 9.55 | ... | ... | -0.000934 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.83 | 0.03 | 9.80 | ... | ... | -0.000958 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.08 | 0.03 | 10.05 | ... | ... | -0.000982 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.33 | 0.03 | 10.30 | ... | ... | -0.001006 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.58 | 0.03 | 10.55 | ... | ... | -0.001029 |
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.