Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001017 | ... | ... | 12.56 | 0.09 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001009 | ... | ... | 12.31 | 0.09 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001 | ... | ... | 12.06 | 0.09 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.00099 | ... | ... | 11.81 | 0.09 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000978 | ... | ... | 11.56 | 0.09 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000965 | ... | ... | 11.31 | 0.09 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000951 | ... | ... | 11.06 | 0.09 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000936 | ... | ... | 10.81 | 0.09 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.00092 | ... | ... | 10.56 | 0.09 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000904 | ... | ... | 10.31 | 0.09 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000887 | ... | ... | 10.06 | 0.09 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.00087 | ... | ... | 9.81 | 0.09 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000852 | ... | ... | 9.56 | 0.09 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000833 | ... | ... | 9.31 | 0.09 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000814 | ... | ... | 9.06 | 0.09 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000795 | ... | ... | 8.81 | 0.09 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000775 | ... | ... | 8.56 | 0.09 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000755 | ... | ... | 8.31 | 0.09 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000735 | ... | ... | 8.06 | 0.09 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000714 | ... | ... | 7.81 | 0.09 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000693 | ... | ... | 7.56 | 0.09 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000672 | ... | ... | 7.31 | 0.09 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000651 | ... | ... | 7.06 | 0.09 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000629 | ... | ... | 6.81 | 0.09 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000608 | ... | ... | 6.56 | 0.09 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000586 | ... | ... | 6.31 | 0.09 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000564 | ... | ... | 6.06 | 0.09 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000542 | ... | ... | 5.81 | 0.09 | 5.90 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000079 |
| -0.00052 | ... | ... | 5.56 | 0.09 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000497 | ... | ... | 5.31 | 0.09 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000137 |
| -0.000475 | ... | ... | 5.06 | 0.09 | 5.15 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000236 |
| -0.000452 | ... | ... | 4.81 | 0.09 | 4.90 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000233 |
| -0.00043 | ... | ... | 4.56 | 0.09 | 4.65 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000316 |
| -0.000407 | ... | ... | 4.31 | 0.09 | 4.40 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000389 |
| -0.000438 | ... | ... | 4.07 | 0.09 | 4.16 | 1325 | 0.05 | 0 | 0.05 | ... | ... | -0.000453 |
| -0.000468 | ... | ... | 3.83 | 0.09 | 3.92 | 1350 | 0.06 | -0.01 | 0.07 | ... | ... | -0.000511 |
| -0.000495 | ... | ... | 3.60 | 0.08 | 3.68 | 1375 | 0.08 | -0.01 | 0.09 | ... | ... | -0.00062 |
| -0.000615 | ... | ... | 3.37 | 0.09 | 3.46 | 1400 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000714 |
| -0.000678 | ... | ... | 3.15 | 0.08 | 3.23 | 1425 | 0.13 | -0.01 | 0.14 | ... | ... | -0.000842 |
| -0.000814 | ... | ... | 2.94 | 0.08 | 3.02 | 1450 | 0.16 | -0.01 | 0.17 | ... | ... | -0.00095 |
| -0.000931 | ... | ... | 2.73 | 0.08 | 2.81 | 1475 | 0.20 | -0.01 | 0.21 | ... | ... | -0.001077 |
| -0.001031 | ... | ... | 2.53 | 0.07 | 2.60 | 1500 | 0.24 | -0.02 | 0.26 | ... | ... | -0.001182 |
| -0.001174 | ... | ... | 2.34 | 0.07 | 2.41 | 1525 | 0.30 | -0.01 | 0.31 | ... | ... | -0.001327 |
| -0.001317 | ... | ... | 2.16 | 0.07 | 2.23 | 1550 | 0.36 | -0.02 | 0.38 | ... | ... | -0.001441 |
| -0.001433 | ... | ... | 1.99 | 0.06 | 2.05 | 1575 | 0.43 | -0.02 | 0.45 | ... | ... | -0.001552 |
| -0.001566 | ... | ... | 1.83 | 0.06 | 1.89 | 1600 | 0.51 | -0.03 | 0.54 | ... | ... | -0.001656 |
| -0.001667 | ... | ... | 1.67 | 0.06 | 1.73 | 1625 | 0.60 | -0.03 | 0.63 | ... | ... | -0.00175 |
| -0.001776 | ... | ... | 1.53 | 0.06 | 1.59 | 1650 | 0.70 | -0.04 | 0.74 | ... | ... | -0.001831 |
| -0.001853 | ... | ... | 1.40 | 0.05 | 1.45 | 1675 | 0.81 | -0.04 | 0.85 | ... | ... | -0.001898 |
| -0.001915 | ... | ... | 1.27 | 0.05 | 1.32 | 1700 | 0.92 | -0.04 | 0.96 | ... | ... | -0.001933 |
| -0.001947 | ... | ... | 1.14 | 0.05 | 1.19 | 1725 | 1.04 | -0.04 | 1.08 | ... | ... | -0.001953 |
| -0.001964 | ... | ... | 1.02 | 0.05 | 1.07 | 1750 | 1.17 | -0.04 | 1.21 | ... | ... | -0.00196 |
| -0.00195 | ... | ... | 0.91 | 0.04 | 0.95 | 1775 | 1.30 | -0.04 | 1.34 | ... | ... | -0.001935 |
| -0.001941 | ... | ... | 0.81 | 0.04 | 0.85 | 1800 | 1.43 | -0.06 | 1.49 | ... | ... | -0.001879 |
| -0.001901 | ... | ... | 0.71 | 0.04 | 0.75 | 1825 | 1.58 | -0.06 | 1.64 | ... | ... | -0.001829 |
| -0.001851 | ... | ... | 0.63 | 0.03 | 0.66 | 1850 | 1.74 | -0.05 | 1.79 | ... | ... | -0.001769 |
| -0.001792 | ... | ... | 0.55 | 0.03 | 0.58 | 1875 | 1.90 | -0.06 | 1.96 | ... | ... | -0.00168 |
| -0.001727 | ... | ... | 0.48 | 0.03 | 0.51 | 1900 | 2.08 | -0.06 | 2.14 | ... | ... | -0.001608 |
| -0.001661 | ... | ... | 0.43 | 0.02 | 0.45 | 1925 | 2.27 | -0.06 | 2.33 | ... | ... | -0.001536 |
| -0.001598 | 0.42 | 0.42 | 0.38 | 0.02 | 0.40 | 1950 | 2.46 | -0.07 | 2.53 | ... | ... | -0.001444 |
| -0.001515 | ... | ... | 0.33 | 0.02 | 0.35 | 1975 | 2.66 | -0.07 | 2.73 | ... | ... | -0.001358 |
| -0.001443 | ... | ... | 0.29 | 0.02 | 0.31 | 2000 | 2.87 | -0.07 | 2.94 | ... | ... | -0.001286 |
| -0.001387 | ... | ... | 0.26 | 0.02 | 0.28 | 2025 | 3.08 | -0.07 | 3.15 | ... | ... | -0.001199 |
| -0.001319 | ... | ... | 0.23 | 0.02 | 0.25 | 2050 | 3.30 | -0.07 | 3.37 | ... | ... | -0.001134 |
| -0.001238 | ... | ... | 0.21 | 0.01 | 0.22 | 2075 | 3.52 | -0.07 | 3.59 | ... | ... | -0.001059 |
| -0.001185 | ... | ... | 0.18 | 0.02 | 0.20 | 2100 | 3.74 | -0.08 | 3.82 | ... | ... | -0.000975 |
| -0.001123 | ... | ... | 0.17 | 0.01 | 0.18 | 2125 | 3.97 | -0.08 | 4.05 | ... | ... | -0.000922 |
| -0.001053 | ... | ... | 0.15 | 0.01 | 0.16 | 2150 | 4.20 | -0.08 | 4.28 | ... | ... | -0.000864 |
| -0.000975 | ... | ... | 0.13 | 0.01 | 0.14 | 2175 | 4.43 | -0.08 | 4.51 | ... | ... | -0.000801 |
| -0.000939 | ... | ... | 0.12 | 0.01 | 0.13 | 2200 | 4.67 | -0.08 | 4.75 | ... | ... | -0.000779 |
| -0.000845 | ... | ... | 0.10 | 0.01 | 0.11 | 2225 | 4.90 | -0.09 | 4.99 | ... | ... | -0.000708 |
| -0.000799 | ... | ... | 0.09 | 0.01 | 0.10 | 2250 | 5.14 | -0.08 | 5.22 | ... | ... | -0.000682 |
| -0.000749 | ... | ... | 0.08 | 0.01 | 0.09 | 2275 | 5.38 | -0.08 | 5.46 | ... | ... | -0.000655 |
| -0.000694 | ... | ... | 0.07 | 0.01 | 0.08 | 2300 | 5.62 | -0.09 | 5.71 | ... | ... | -0.000626 |
| -0.000636 | ... | ... | 0.07 | 0 | 0.07 | 2325 | 5.86 | -0.09 | 5.95 | ... | ... | -0.000595 |
| -0.000572 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 6.11 | -0.09 | 6.20 | ... | ... | -0.000618 |
| -0.000577 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 6.35 | -0.09 | 6.44 | ... | ... | -0.000587 |
| -0.000507 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.60 | -0.09 | 6.69 | ... | ... | -0.000609 |
| -0.000431 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.85 | -0.09 | 6.94 | ... | ... | -0.000632 |
| -0.000434 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 7.10 | -0.09 | 7.19 | ... | ... | -0.000655 |
| -0.00035 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.35 | -0.09 | 7.44 | ... | ... | -0.000677 |
| -0.000352 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.60 | -0.09 | 7.69 | ... | ... | -0.0007 |
| -0.000354 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.85 | -0.09 | 7.94 | ... | ... | -0.000723 |
| -0.000259 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.10 | -0.09 | 8.19 | ... | ... | -0.000745 |
| -0.00026 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.35 | -0.09 | 8.44 | ... | ... | -0.000768 |
| -0.000262 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.60 | -0.09 | 8.69 | ... | ... | -0.00079 |
| -0.000263 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.85 | -0.09 | 8.94 | ... | ... | -0.000813 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.10 | -0.09 | 9.19 | ... | ... | -0.000835 |
| -0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.35 | -0.09 | 9.44 | ... | ... | -0.000858 |
| -0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.60 | -0.09 | 9.69 | ... | ... | -0.00088 |
| -0.000153 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.85 | -0.09 | 9.94 | ... | ... | -0.000902 |
| -0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | -0.09 | 10.19 | ... | ... | -0.000925 |
| -0.000154 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | -0.09 | 10.44 | ... | ... | -0.000947 |
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.