Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001571 | ... | ... | 13.02 | -0.19 | 12.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001569 | ... | ... | 12.77 | -0.19 | 12.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001565 | ... | ... | 12.52 | -0.19 | 12.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001559 | ... | ... | 12.27 | -0.19 | 12.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001551 | ... | ... | 12.02 | -0.19 | 11.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.001542 | ... | ... | 11.77 | -0.19 | 11.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001532 | ... | ... | 11.52 | -0.19 | 11.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.00152 | ... | ... | 11.27 | -0.19 | 11.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001507 | ... | ... | 11.02 | -0.19 | 10.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.001493 | ... | ... | 10.77 | -0.19 | 10.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001479 | ... | ... | 10.52 | -0.19 | 10.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001463 | ... | ... | 10.27 | -0.19 | 10.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.001447 | ... | ... | 10.02 | -0.19 | 9.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.00143 | ... | ... | 9.77 | -0.19 | 9.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001413 | ... | ... | 9.52 | -0.19 | 9.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001394 | ... | ... | 9.27 | -0.19 | 9.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.001376 | ... | ... | 9.02 | -0.19 | 8.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001356 | ... | ... | 8.77 | -0.19 | 8.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001337 | ... | ... | 8.52 | -0.19 | 8.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001317 | ... | ... | 8.27 | -0.19 | 8.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001296 | ... | ... | 8.02 | -0.19 | 7.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001275 | ... | ... | 7.77 | -0.19 | 7.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001253 | ... | ... | 7.52 | -0.19 | 7.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001232 | ... | ... | 7.27 | -0.19 | 7.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.001209 | ... | ... | 7.02 | -0.19 | 6.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001187 | ... | ... | 6.77 | -0.19 | 6.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.001164 | ... | ... | 6.52 | -0.19 | 6.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001141 | ... | ... | 6.27 | -0.19 | 6.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.001117 | ... | ... | 6.02 | -0.19 | 5.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.001093 | ... | ... | 5.77 | -0.19 | 5.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.001069 | ... | ... | 5.52 | -0.19 | 5.33 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000132 |
| -0.001044 | ... | ... | 5.27 | -0.19 | 5.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001019 | ... | ... | 5.02 | -0.19 | 4.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.000994 | ... | ... | 4.77 | -0.19 | 4.58 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000221 |
| -0.000968 | ... | ... | 4.52 | -0.19 | 4.33 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000299 |
| -0.000941 | ... | ... | 4.27 | -0.19 | 4.08 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000294 |
| -0.000953 | ... | ... | 4.02 | -0.18 | 3.84 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000426 |
| -0.000962 | ... | ... | 3.78 | -0.18 | 3.60 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000479 |
| -0.001004 | ... | ... | 3.55 | -0.18 | 3.37 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000579 |
| -0.001041 | ... | ... | 3.32 | -0.18 | 3.14 | 1475 | 0.11 | 0.02 | 0.09 | ... | ... | -0.00071 |
| -0.001134 | ... | ... | 3.10 | -0.17 | 2.93 | 1500 | 0.14 | 0.02 | 0.12 | ... | ... | -0.000819 |
| -0.001214 | ... | ... | 2.89 | -0.17 | 2.72 | 1525 | 0.18 | 0.02 | 0.16 | ... | ... | -0.000946 |
| -0.001308 | ... | ... | 2.69 | -0.17 | 2.52 | 1550 | 0.23 | 0.02 | 0.21 | ... | ... | -0.00108 |
| -0.001409 | ... | ... | 2.49 | -0.16 | 2.33 | 1575 | 0.29 | 0.03 | 0.26 | ... | ... | -0.001214 |
| -0.001535 | ... | ... | 2.31 | -0.15 | 2.16 | 1600 | 0.36 | 0.04 | 0.32 | ... | ... | -0.001343 |
| -0.001634 | ... | ... | 2.13 | -0.14 | 1.99 | 1625 | 0.43 | 0.04 | 0.39 | ... | ... | -0.00144 |
| -0.001707 | ... | ... | 1.96 | -0.14 | 1.82 | 1650 | 0.52 | 0.05 | 0.47 | ... | ... | -0.001548 |
| -0.001793 | ... | ... | 1.81 | -0.14 | 1.67 | 1675 | 0.61 | 0.05 | 0.56 | ... | ... | -0.001623 |
| -0.001851 | ... | ... | 1.66 | -0.14 | 1.52 | 1700 | 0.71 | 0.05 | 0.66 | ... | ... | -0.001683 |
| -0.001898 | ... | ... | 1.51 | -0.13 | 1.38 | 1725 | 0.82 | 0.06 | 0.76 | ... | ... | -0.001727 |
| -0.001933 | ... | ... | 1.38 | -0.13 | 1.25 | 1750 | 0.93 | 0.06 | 0.87 | ... | ... | -0.001739 |
| -0.001956 | ... | ... | 1.24 | -0.11 | 1.13 | 1775 | 1.05 | 0.07 | 0.98 | ... | ... | -0.001735 |
| -0.00195 | ... | ... | 1.12 | -0.11 | 1.01 | 1800 | 1.18 | 0.08 | 1.10 | ... | ... | -0.001715 |
| -0.001931 | ... | ... | 1 | -0.10 | 0.90 | 1825 | 1.31 | 0.09 | 1.22 | ... | ... | -0.001662 |
| -0.001902 | ... | ... | 0.88 | -0.08 | 0.80 | 1850 | 1.46 | 0.11 | 1.35 | ... | ... | -0.001612 |
| -0.001862 | ... | ... | 0.78 | -0.07 | 0.71 | 1875 | 1.61 | 0.11 | 1.50 | ... | ... | -0.00153 |
| -0.001814 | 0.65 | 0.65 | 0.69 | -0.06 | 0.63 | 1900 | 1.78 | 0.13 | 1.65 | ... | ... | -0.001457 |
| -0.00174 | ... | ... | 0.61 | -0.06 | 0.55 | 1925 | 1.95 | 0.13 | 1.82 | ... | ... | -0.001356 |
| -0.001686 | ... | ... | 0.54 | -0.05 | 0.49 | 1950 | 2.13 | 0.14 | 1.99 | ... | ... | -0.001249 |
| -0.001609 | ... | ... | 0.48 | -0.05 | 0.43 | 1975 | 2.32 | 0.14 | 2.18 | ... | ... | -0.001143 |
| -0.001564 | ... | ... | 0.43 | -0.04 | 0.39 | 2000 | 2.52 | 0.15 | 2.37 | ... | ... | -0.001042 |
| -0.001504 | 0.31 | 0.31 | 0.38 | -0.03 | 0.35 | 2025 | 2.72 | 0.15 | 2.57 | ... | ... | -0.00092 |
| -0.001428 | ... | ... | 0.34 | -0.03 | 0.31 | 2050 | 2.93 | 0.16 | 2.77 | ... | ... | -0.000813 |
| -0.00137 | ... | ... | 0.30 | -0.02 | 0.28 | 2075 | 3.15 | 0.16 | 2.99 | ... | ... | -0.000728 |
| -0.0013 | ... | ... | 0.27 | -0.02 | 0.25 | 2100 | 3.37 | 0.17 | 3.20 | ... | ... | -0.000631 |
| -0.001256 | ... | ... | 0.24 | -0.01 | 0.23 | 2125 | 3.59 | 0.17 | 3.42 | ... | ... | -0.000523 |
| -0.001164 | ... | ... | 0.22 | -0.02 | 0.20 | 2150 | 3.82 | 0.18 | 3.64 | ... | ... | -0.00045 |
| -0.001102 | ... | ... | 0.20 | -0.02 | 0.18 | 2175 | 4.05 | 0.18 | 3.87 | ... | ... | -0.000371 |
| -0.001078 | ... | ... | 0.18 | -0.01 | 0.17 | 2200 | 4.28 | 0.18 | 4.10 | ... | ... | -0.000285 |
| -0.001003 | ... | ... | 0.16 | -0.01 | 0.15 | 2225 | 4.51 | 0.18 | 4.33 | ... | ... | -0.000192 |
| -0.000969 | ... | ... | 0.14 | 0 | 0.14 | 2250 | 4.74 | 0.18 | 4.56 | ... | ... | -0.00009 |
| -0.00088 | ... | ... | 0.13 | -0.01 | 0.12 | 2275 | 4.98 | 0.18 | 4.80 | ... | ... | -0.000048 |
| -0.000837 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 5.22 | 0.18 | 5.04 | ... | ... | -0.000005 |
| -0.00079 | ... | ... | 0.11 | -0.01 | 0.10 | 2325 | 5.46 | 0.18 | 5.28 | ... | ... | 0.00004 |
| -0.000799 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.70 | 0.18 | 5.52 | ... | ... | 0.000086 |
| -0.000747 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.94 | 0.18 | 5.76 | ... | ... | 0.000134 |
| -0.000692 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.19 | 0.19 | 6 | ... | ... | 0.000104 |
| -0.000632 | ... | ... | 0.08 | -0.01 | 0.07 | 2425 | 6.43 | 0.18 | 6.25 | ... | ... | 0.000153 |
| -0.000638 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.68 | 0.19 | 6.49 | ... | ... | 0.000123 |
| -0.000572 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.93 | 0.19 | 6.74 | ... | ... | 0.000093 |
| -0.000577 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 7.17 | 0.19 | 6.98 | ... | ... | 0.000141 |
| -0.000582 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 7.42 | 0.19 | 7.23 | ... | ... | 0.000112 |
| -0.00051 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.67 | 0.19 | 7.48 | ... | ... | 0.000083 |
| -0.000513 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.92 | 0.19 | 7.73 | ... | ... | 0.000055 |
| -0.000517 | ... | ... | 0.05 | 0 | 0.05 | 2600 | 8.17 | 0.19 | 7.98 | ... | ... | 0.000028 |
| -0.000437 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.42 | 0.19 | 8.23 | ... | ... | 0.000001 |
| -0.00044 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.67 | 0.19 | 8.48 | ... | ... | -0.000026 |
| -0.000443 | ... | ... | 0.03 | 0.01 | 0.04 | 2675 | 8.92 | 0.19 | 8.73 | ... | ... | -0.000052 |
| -0.000355 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.17 | 0.19 | 8.98 | ... | ... | -0.000078 |
| -0.000357 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 9.42 | 0.19 | 9.23 | ... | ... | -0.000104 |
| -0.00026 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.67 | 0.19 | 9.48 | ... | ... | -0.000129 |
| -0.000261 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.92 | 0.19 | 9.73 | ... | ... | -0.000154 |
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.