Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00095 | ... | ... | 12.39 | 0.11 | 12.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000942 | ... | ... | 12.14 | 0.11 | 12.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000933 | ... | ... | 11.89 | 0.11 | 12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000923 | ... | ... | 11.64 | 0.11 | 11.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000912 | ... | ... | 11.39 | 0.11 | 11.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.0009 | ... | ... | 11.14 | 0.11 | 11.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000886 | ... | ... | 10.89 | 0.11 | 11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000872 | ... | ... | 10.64 | 0.11 | 10.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000858 | ... | ... | 10.39 | 0.11 | 10.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000842 | ... | ... | 10.14 | 0.11 | 10.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000826 | ... | ... | 9.89 | 0.11 | 10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000809 | ... | ... | 9.64 | 0.11 | 9.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000792 | ... | ... | 9.39 | 0.11 | 9.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000775 | ... | ... | 9.14 | 0.11 | 9.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000757 | ... | ... | 8.89 | 0.11 | 9 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000739 | ... | ... | 8.64 | 0.11 | 8.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.00072 | ... | ... | 8.39 | 0.11 | 8.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000701 | ... | ... | 8.14 | 0.11 | 8.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000682 | ... | ... | 7.89 | 0.11 | 8 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000662 | ... | ... | 7.64 | 0.11 | 7.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000643 | ... | ... | 7.39 | 0.11 | 7.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000623 | ... | ... | 7.14 | 0.11 | 7.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000603 | ... | ... | 6.89 | 0.11 | 7 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000582 | ... | ... | 6.64 | 0.11 | 6.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000562 | ... | ... | 6.39 | 0.11 | 6.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000541 | ... | ... | 6.14 | 0.11 | 6.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00052 | ... | ... | 5.89 | 0.11 | 6 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000499 | ... | ... | 5.64 | 0.11 | 5.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000478 | ... | ... | 5.39 | 0.11 | 5.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000457 | ... | ... | 5.14 | 0.11 | 5.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000436 | ... | ... | 4.89 | 0.11 | 5 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000415 | ... | ... | 4.64 | 0.11 | 4.75 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.00021 |
| -0.000393 | ... | ... | 4.39 | 0.11 | 4.50 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000207 |
| -0.000372 | ... | ... | 4.14 | 0.11 | 4.25 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.00028 |
| -0.000398 | ... | ... | 3.90 | 0.11 | 4.01 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000344 |
| -0.000422 | ... | ... | 3.66 | 0.11 | 3.77 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000458 |
| -0.000445 | ... | ... | 3.43 | 0.10 | 3.53 | 1400 | 0.08 | 0 | 0.08 | ... | ... | -0.000555 |
| -0.000507 | ... | ... | 3.20 | 0.10 | 3.30 | 1425 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000638 |
| -0.000602 | ... | ... | 2.99 | 0.09 | 3.08 | 1450 | 0.13 | -0.01 | 0.14 | ... | ... | -0.000751 |
| -0.00072 | ... | ... | 2.78 | 0.09 | 2.87 | 1475 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000881 |
| -0.000853 | ... | ... | 2.58 | 0.09 | 2.67 | 1500 | 0.21 | -0.02 | 0.23 | ... | ... | -0.000989 |
| -0.000992 | ... | ... | 2.39 | 0.09 | 2.48 | 1525 | 0.27 | -0.02 | 0.29 | ... | ... | -0.001133 |
| -0.001133 | ... | ... | 2.21 | 0.09 | 2.30 | 1550 | 0.34 | -0.02 | 0.36 | ... | ... | -0.001274 |
| -0.001269 | ... | ... | 2.05 | 0.08 | 2.13 | 1575 | 0.41 | -0.03 | 0.44 | ... | ... | -0.001384 |
| -0.001398 | ... | ... | 1.90 | 0.07 | 1.97 | 1600 | 0.50 | -0.03 | 0.53 | ... | ... | -0.001508 |
| -0.001517 | ... | ... | 1.75 | 0.07 | 1.82 | 1625 | 0.60 | -0.03 | 0.63 | ... | ... | -0.001619 |
| -0.001624 | ... | ... | 1.61 | 0.07 | 1.68 | 1650 | 0.70 | -0.04 | 0.74 | ... | ... | -0.001699 |
| -0.001702 | ... | ... | 1.48 | 0.06 | 1.54 | 1675 | 0.81 | -0.04 | 0.85 | ... | ... | -0.001767 |
| -0.001769 | ... | ... | 1.35 | 0.06 | 1.41 | 1700 | 0.92 | -0.05 | 0.97 | ... | ... | -0.001806 |
| -0.001823 | ... | ... | 1.23 | 0.06 | 1.29 | 1725 | 1.04 | -0.05 | 1.09 | ... | ... | -0.001834 |
| -0.00185 | ... | ... | 1.11 | 0.06 | 1.17 | 1750 | 1.17 | -0.05 | 1.22 | ... | ... | -0.00185 |
| -0.00185 | ... | ... | 1 | 0.05 | 1.05 | 1775 | 1.30 | -0.05 | 1.35 | ... | ... | -0.001839 |
| -0.001855 | ... | ... | 0.90 | 0.05 | 0.95 | 1800 | 1.44 | -0.06 | 1.50 | ... | ... | -0.001817 |
| -0.001835 | ... | ... | 0.81 | 0.04 | 0.85 | 1825 | 1.59 | -0.06 | 1.65 | ... | ... | -0.001787 |
| -0.001805 | ... | ... | 0.72 | 0.04 | 0.76 | 1850 | 1.74 | -0.07 | 1.81 | ... | ... | -0.001731 |
| -0.001769 | ... | ... | 0.64 | 0.04 | 0.68 | 1875 | 1.91 | -0.07 | 1.98 | ... | ... | -0.001686 |
| -0.00173 | ... | ... | 0.57 | 0.04 | 0.61 | 1900 | 2.08 | -0.07 | 2.15 | ... | ... | -0.001619 |
| -0.001668 | ... | ... | 0.51 | 0.03 | 0.54 | 1925 | 2.26 | -0.08 | 2.34 | ... | ... | -0.001551 |
| -0.00163 | ... | ... | 0.46 | 0.03 | 0.49 | 1950 | 2.45 | -0.08 | 2.53 | ... | ... | -0.001485 |
| -0.001574 | ... | ... | 0.41 | 0.03 | 0.44 | 1975 | 2.65 | -0.08 | 2.73 | ... | ... | -0.001426 |
| -0.001502 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 2.85 | -0.08 | 2.93 | ... | ... | -0.001352 |
| -0.001468 | ... | ... | 0.33 | 0.03 | 0.36 | 2025 | 3.06 | -0.08 | 3.14 | ... | ... | -0.001291 |
| -0.001395 | ... | ... | 0.30 | 0.02 | 0.32 | 2050 | 3.27 | -0.09 | 3.36 | ... | ... | -0.001219 |
| -0.00137 | ... | ... | 0.28 | 0.02 | 0.30 | 2075 | 3.49 | -0.09 | 3.58 | ... | ... | -0.001166 |
| -0.001305 | ... | ... | 0.25 | 0.02 | 0.27 | 2100 | 3.71 | -0.09 | 3.80 | ... | ... | -0.001105 |
| -0.00123 | ... | ... | 0.22 | 0.02 | 0.24 | 2125 | 3.93 | -0.09 | 4.02 | ... | ... | -0.001037 |
| -0.001144 | ... | ... | 0.20 | 0.01 | 0.21 | 2150 | 4.15 | -0.10 | 4.25 | ... | ... | -0.000961 |
| -0.001086 | ... | ... | 0.18 | 0.01 | 0.19 | 2175 | 4.37 | -0.10 | 4.47 | ... | ... | -0.000877 |
| -0.001022 | ... | ... | 0.16 | 0.01 | 0.17 | 2200 | 4.60 | -0.10 | 4.70 | ... | ... | -0.000825 |
| -0.000949 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 4.83 | -0.10 | 4.93 | ... | ... | -0.000769 |
| -0.000869 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.06 | -0.10 | 5.16 | ... | ... | -0.000708 |
| -0.000781 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 5.29 | -0.11 | 5.40 | ... | ... | -0.000644 |
| -0.000737 | ... | ... | 0.09 | 0.01 | 0.10 | 2300 | 5.53 | -0.11 | 5.64 | ... | ... | -0.000621 |
| -0.00069 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 5.77 | -0.11 | 5.88 | ... | ... | -0.000597 |
| -0.000639 | ... | ... | 0.07 | 0.01 | 0.08 | 2350 | 6.01 | -0.11 | 6.12 | ... | ... | -0.000572 |
| -0.000585 | ... | ... | 0.06 | 0.01 | 0.07 | 2375 | 6.26 | -0.11 | 6.37 | ... | ... | -0.000594 |
| -0.000525 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.50 | -0.11 | 6.61 | ... | ... | -0.000567 |
| -0.000461 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.75 | -0.11 | 6.86 | ... | ... | -0.000589 |
| -0.000465 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 7 | -0.11 | 7.11 | ... | ... | -0.00061 |
| -0.000469 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 7.25 | -0.11 | 7.36 | ... | ... | -0.000632 |
| -0.000398 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.50 | -0.11 | 7.61 | ... | ... | -0.000653 |
| -0.000401 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.75 | -0.11 | 7.86 | ... | ... | -0.000674 |
| -0.000403 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 8 | -0.11 | 8.11 | ... | ... | -0.000696 |
| -0.000324 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.25 | -0.11 | 8.36 | ... | ... | -0.000717 |
| -0.000326 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.50 | -0.11 | 8.61 | ... | ... | -0.000738 |
| -0.000328 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 8.75 | -0.11 | 8.86 | ... | ... | -0.000759 |
| -0.000239 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9 | -0.11 | 9.11 | ... | ... | -0.000781 |
| -0.00024 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.25 | -0.11 | 9.36 | ... | ... | -0.000802 |
| -0.000242 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.50 | -0.11 | 9.61 | ... | ... | -0.000823 |
| -0.000138 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.75 | -0.11 | 9.86 | ... | ... | -0.000844 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10 | -0.11 | 10.11 | ... | ... | -0.000865 |
| -0.000139 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.25 | -0.11 | 10.36 | ... | ... | -0.000886 |
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.