Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000823 | ... | ... | 12.65 | 0.11 | 12.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.00082 | ... | ... | 12.40 | 0.11 | 12.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000816 | ... | ... | 12.15 | 0.11 | 12.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.00081 | ... | ... | 11.90 | 0.11 | 12.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000802 | ... | ... | 11.65 | 0.11 | 11.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000794 | ... | ... | 11.40 | 0.11 | 11.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000784 | ... | ... | 11.15 | 0.11 | 11.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000774 | ... | ... | 10.90 | 0.11 | 11.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000762 | ... | ... | 10.65 | 0.11 | 10.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00075 | ... | ... | 10.40 | 0.11 | 10.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000737 | ... | ... | 10.15 | 0.11 | 10.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000724 | ... | ... | 9.90 | 0.11 | 10.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00071 | ... | ... | 9.65 | 0.11 | 9.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000695 | ... | ... | 9.40 | 0.11 | 9.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000681 | ... | ... | 9.15 | 0.11 | 9.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000665 | ... | ... | 8.90 | 0.11 | 9.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.00065 | ... | ... | 8.65 | 0.11 | 8.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000634 | ... | ... | 8.40 | 0.11 | 8.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000617 | ... | ... | 8.15 | 0.11 | 8.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000601 | ... | ... | 7.90 | 0.11 | 8.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000584 | ... | ... | 7.65 | 0.11 | 7.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000567 | ... | ... | 7.40 | 0.11 | 7.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000549 | ... | ... | 7.15 | 0.11 | 7.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000532 | ... | ... | 6.90 | 0.11 | 7.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000514 | ... | ... | 6.65 | 0.11 | 6.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000496 | ... | ... | 6.40 | 0.11 | 6.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000478 | ... | ... | 6.15 | 0.11 | 6.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00046 | ... | ... | 5.90 | 0.11 | 6.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000441 | ... | ... | 5.65 | 0.11 | 5.76 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000059 |
| -0.000423 | ... | ... | 5.40 | 0.11 | 5.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000404 | ... | ... | 5.15 | 0.11 | 5.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000386 | ... | ... | 4.90 | 0.11 | 5.01 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000101 |
| -0.000367 | ... | ... | 4.65 | 0.11 | 4.76 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000173 |
| -0.000348 | ... | ... | 4.40 | 0.11 | 4.51 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000235 |
| -0.000329 | ... | ... | 4.15 | 0.11 | 4.26 | 1325 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000288 |
| -0.00031 | ... | ... | 3.91 | 0.10 | 4.01 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000336 |
| -0.000328 | ... | ... | 3.68 | 0.09 | 3.77 | 1375 | 0.06 | -0.02 | 0.08 | ... | ... | -0.000378 |
| -0.00038 | ... | ... | 3.45 | 0.09 | 3.54 | 1400 | 0.08 | -0.03 | 0.11 | ... | ... | -0.000458 |
| -0.000428 | ... | ... | 3.23 | 0.08 | 3.31 | 1425 | 0.11 | -0.03 | 0.14 | ... | ... | -0.000564 |
| -0.000502 | ... | ... | 3.02 | 0.07 | 3.09 | 1450 | 0.13 | -0.04 | 0.17 | ... | ... | -0.00062 |
| -0.000595 | ... | ... | 2.81 | 0.07 | 2.88 | 1475 | 0.17 | -0.04 | 0.21 | ... | ... | -0.000727 |
| -0.000701 | ... | ... | 2.62 | 0.06 | 2.68 | 1500 | 0.22 | -0.04 | 0.26 | ... | ... | -0.000842 |
| -0.000791 | ... | ... | 2.43 | 0.05 | 2.48 | 1525 | 0.27 | -0.05 | 0.32 | ... | ... | -0.000935 |
| -0.000907 | ... | ... | 2.25 | 0.05 | 2.30 | 1550 | 0.34 | -0.05 | 0.39 | ... | ... | -0.001051 |
| -0.001039 | ... | ... | 2.08 | 0.06 | 2.14 | 1575 | 0.41 | -0.06 | 0.47 | ... | ... | -0.001141 |
| -0.001145 | ... | ... | 1.93 | 0.05 | 1.98 | 1600 | 0.50 | -0.06 | 0.56 | ... | ... | -0.001243 |
| -0.001243 | ... | ... | 1.78 | 0.05 | 1.83 | 1625 | 0.60 | -0.05 | 0.65 | ... | ... | -0.001335 |
| -0.001347 | ... | ... | 1.64 | 0.06 | 1.70 | 1650 | 0.71 | -0.05 | 0.76 | ... | ... | -0.001415 |
| -0.001425 | ... | ... | 1.51 | 0.06 | 1.57 | 1675 | 0.83 | -0.04 | 0.87 | ... | ... | -0.001484 |
| -0.001493 | ... | ... | 1.38 | 0.07 | 1.45 | 1700 | 0.95 | -0.04 | 0.99 | ... | ... | -0.001528 |
| -0.001538 | ... | ... | 1.26 | 0.07 | 1.33 | 1725 | 1.07 | -0.04 | 1.11 | ... | ... | -0.00155 |
| -0.001562 | ... | ... | 1.15 | 0.06 | 1.21 | 1750 | 1.20 | -0.04 | 1.24 | ... | ... | -0.001562 |
| -0.001577 | ... | ... | 1.04 | 0.06 | 1.10 | 1775 | 1.33 | -0.05 | 1.38 | ... | ... | -0.001554 |
| -0.001571 | ... | ... | 0.94 | 0.05 | 0.99 | 1800 | 1.47 | -0.05 | 1.52 | ... | ... | -0.001537 |
| -0.001544 | ... | ... | 0.84 | 0.04 | 0.88 | 1825 | 1.61 | -0.06 | 1.67 | ... | ... | -0.0015 |
| -0.001508 | ... | ... | 0.75 | 0.03 | 0.78 | 1850 | 1.75 | -0.08 | 1.83 | ... | ... | -0.001441 |
| -0.001467 | ... | ... | 0.67 | 0.02 | 0.69 | 1875 | 1.90 | -0.09 | 1.99 | ... | ... | -0.001376 |
| -0.00142 | ... | ... | 0.60 | 0.01 | 0.61 | 1900 | 2.07 | -0.09 | 2.16 | ... | ... | -0.001321 |
| -0.00137 | ... | ... | 0.53 | 0.01 | 0.54 | 1925 | 2.24 | -0.10 | 2.34 | ... | ... | -0.001249 |
| -0.001302 | ... | ... | 0.47 | 0 | 0.47 | 1950 | 2.42 | -0.11 | 2.53 | ... | ... | -0.001175 |
| -0.001255 | ... | ... | 0.42 | 0 | 0.42 | 1975 | 2.61 | -0.11 | 2.72 | ... | ... | -0.001105 |
| -0.001215 | ... | ... | 0.38 | 0 | 0.38 | 2000 | 2.82 | -0.10 | 2.92 | ... | ... | -0.001063 |
| -0.001163 | ... | ... | 0.34 | 0 | 0.34 | 2025 | 3.02 | -0.11 | 3.13 | ... | ... | -0.000989 |
| -0.001124 | ... | ... | 0.31 | 0 | 0.31 | 2050 | 3.24 | -0.11 | 3.35 | ... | ... | -0.00095 |
| -0.001076 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.46 | -0.10 | 3.56 | ... | ... | -0.000906 |
| -0.00102 | ... | ... | 0.25 | 0 | 0.25 | 2100 | 3.68 | -0.11 | 3.79 | ... | ... | -0.000855 |
| -0.000984 | ... | ... | 0.23 | 0 | 0.23 | 2125 | 3.90 | -0.11 | 4.01 | ... | ... | -0.000799 |
| -0.000943 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.13 | -0.11 | 4.24 | ... | ... | -0.000765 |
| -0.000895 | ... | ... | 0.19 | 0 | 0.19 | 2175 | 4.35 | -0.11 | 4.46 | ... | ... | -0.000698 |
| -0.000842 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 4.58 | -0.11 | 4.69 | ... | ... | -0.000657 |
| -0.000783 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 4.82 | -0.10 | 4.92 | ... | ... | -0.000645 |
| -0.000756 | ... | ... | 0.13 | 0.01 | 0.14 | 2250 | 5.05 | -0.11 | 5.16 | ... | ... | -0.000599 |
| -0.000686 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.29 | -0.10 | 5.39 | ... | ... | -0.000584 |
| -0.000652 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 5.52 | -0.11 | 5.63 | ... | ... | -0.000534 |
| -0.000615 | ... | ... | 0.09 | 0.01 | 0.10 | 2325 | 5.76 | -0.11 | 5.87 | ... | ... | -0.000517 |
| -0.000576 | ... | ... | 0.08 | 0.01 | 0.09 | 2350 | 6 | -0.11 | 6.11 | ... | ... | -0.000499 |
| -0.000533 | ... | ... | 0.07 | 0.01 | 0.08 | 2375 | 6.25 | -0.11 | 6.36 | ... | ... | -0.000518 |
| -0.000487 | ... | ... | 0.06 | 0.01 | 0.07 | 2400 | 6.49 | -0.11 | 6.60 | ... | ... | -0.0005 |
| -0.000438 | ... | ... | 0.05 | 0.01 | 0.06 | 2425 | 6.74 | -0.11 | 6.85 | ... | ... | -0.000519 |
| -0.000384 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.99 | -0.11 | 7.10 | ... | ... | -0.000538 |
| -0.000387 | ... | ... | 0.04 | 0.01 | 0.05 | 2475 | 7.24 | -0.11 | 7.35 | ... | ... | -0.000557 |
| -0.000329 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.49 | -0.11 | 7.60 | ... | ... | -0.000576 |
| -0.000331 | ... | ... | 0.03 | 0.01 | 0.04 | 2525 | 7.74 | -0.11 | 7.85 | ... | ... | -0.000594 |
| -0.000266 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.99 | -0.11 | 8.10 | ... | ... | -0.000613 |
| -0.000268 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.24 | -0.11 | 8.35 | ... | ... | -0.000632 |
| -0.000269 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 8.49 | -0.11 | 8.60 | ... | ... | -0.000651 |
| -0.000196 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.74 | -0.11 | 8.85 | ... | ... | -0.000669 |
| -0.000198 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.99 | -0.11 | 9.10 | ... | ... | -0.000688 |
| -0.000199 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.24 | -0.11 | 9.35 | ... | ... | -0.000706 |
| -0.0002 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 9.49 | -0.11 | 9.60 | ... | ... | -0.000725 |
| -0.000114 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.74 | -0.11 | 9.85 | ... | ... | -0.000744 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.99 | -0.11 | 10.10 | ... | ... | -0.000762 |
| -0.000115 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.24 | -0.11 | 10.35 | ... | ... | -0.00078 |
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.