Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000682 | ... | ... | 12.61 | -0.02 | 12.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000681 | ... | ... | 12.36 | -0.02 | 12.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000679 | ... | ... | 12.11 | -0.02 | 12.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000675 | ... | ... | 11.86 | -0.02 | 11.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.00067 | ... | ... | 11.61 | -0.02 | 11.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000664 | ... | ... | 11.36 | -0.02 | 11.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000656 | ... | ... | 11.11 | -0.02 | 11.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000648 | ... | ... | 10.86 | -0.02 | 10.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000639 | ... | ... | 10.61 | -0.02 | 10.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000629 | ... | ... | 10.36 | -0.02 | 10.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| -0.000619 | ... | ... | 10.11 | -0.02 | 10.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000608 | ... | ... | 9.86 | -0.02 | 9.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000597 | ... | ... | 9.61 | -0.02 | 9.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000585 | ... | ... | 9.36 | -0.02 | 9.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000572 | ... | ... | 9.11 | -0.02 | 9.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000559 | ... | ... | 8.86 | -0.02 | 8.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000546 | ... | ... | 8.61 | -0.02 | 8.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000533 | ... | ... | 8.36 | -0.02 | 8.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000519 | ... | ... | 8.11 | -0.02 | 8.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000505 | ... | ... | 7.86 | -0.02 | 7.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00049 | ... | ... | 7.61 | -0.02 | 7.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000476 | ... | ... | 7.36 | -0.02 | 7.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000461 | ... | ... | 7.11 | -0.02 | 7.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000446 | ... | ... | 6.86 | -0.02 | 6.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000431 | ... | ... | 6.61 | -0.02 | 6.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000416 | ... | ... | 6.36 | -0.02 | 6.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.0004 | ... | ... | 6.11 | -0.02 | 6.09 | 1125 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000086 |
| -0.000385 | ... | ... | 5.86 | -0.02 | 5.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000369 | ... | ... | 5.61 | -0.02 | 5.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000353 | ... | ... | 5.36 | -0.02 | 5.34 | 1200 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000145 |
| -0.000337 | ... | ... | 5.11 | -0.02 | 5.09 | 1225 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000197 |
| -0.000321 | ... | ... | 4.86 | -0.02 | 4.84 | 1250 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000242 |
| -0.000305 | ... | ... | 4.61 | -0.02 | 4.59 | 1275 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000283 |
| -0.000317 | ... | ... | 4.36 | -0.01 | 4.35 | 1300 | 0.06 | 0.01 | 0.05 | ... | ... | -0.00032 |
| -0.000329 | ... | ... | 4.12 | -0.01 | 4.11 | 1325 | 0.08 | 0.02 | 0.06 | ... | ... | -0.000389 |
| -0.000367 | ... | ... | 3.88 | 0 | 3.88 | 1350 | 0.10 | 0.02 | 0.08 | ... | ... | -0.00045 |
| -0.000402 | ... | ... | 3.65 | 0 | 3.65 | 1375 | 0.13 | 0.03 | 0.10 | ... | ... | -0.000532 |
| -0.000459 | ... | ... | 3.43 | 0 | 3.43 | 1400 | 0.16 | 0.03 | 0.13 | ... | ... | -0.000602 |
| -0.000532 | ... | ... | 3.21 | 0.01 | 3.22 | 1425 | 0.20 | 0.03 | 0.17 | ... | ... | -0.000686 |
| -0.000617 | ... | ... | 3.01 | 0.01 | 3.02 | 1450 | 0.24 | 0.03 | 0.21 | ... | ... | -0.000757 |
| -0.000691 | ... | ... | 2.81 | 0.01 | 2.82 | 1475 | 0.29 | 0.03 | 0.26 | ... | ... | -0.000835 |
| -0.000771 | ... | ... | 2.62 | 0.01 | 2.63 | 1500 | 0.35 | 0.03 | 0.32 | ... | ... | -0.000916 |
| -0.000871 | ... | ... | 2.44 | 0.02 | 2.46 | 1525 | 0.42 | 0.03 | 0.39 | ... | ... | -0.000997 |
| -0.000953 | ... | ... | 2.28 | 0.01 | 2.29 | 1550 | 0.50 | 0.03 | 0.47 | ... | ... | -0.001076 |
| -0.001046 | ... | ... | 2.13 | 0.01 | 2.14 | 1575 | 0.59 | 0.03 | 0.56 | ... | ... | -0.00115 |
| -0.001121 | ... | ... | 1.99 | 0 | 1.99 | 1600 | 0.69 | 0.03 | 0.66 | ... | ... | -0.001217 |
| -0.001191 | ... | ... | 1.85 | 0 | 1.85 | 1625 | 0.79 | 0.02 | 0.77 | ... | ... | -0.001267 |
| -0.001255 | ... | ... | 1.72 | 0 | 1.72 | 1650 | 0.90 | 0.01 | 0.89 | ... | ... | -0.00131 |
| -0.001302 | ... | ... | 1.60 | -0.01 | 1.59 | 1675 | 1.01 | 0.01 | 1 | ... | ... | -0.001336 |
| -0.001332 | ... | ... | 1.47 | -0.01 | 1.46 | 1700 | 1.13 | 0.01 | 1.12 | ... | ... | -0.001356 |
| -0.001356 | ... | ... | 1.35 | -0.01 | 1.34 | 1725 | 1.25 | 0 | 1.25 | ... | ... | -0.00136 |
| -0.001364 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 1.38 | 0.01 | 1.37 | ... | ... | -0.001358 |
| -0.001367 | ... | ... | 1.12 | -0.01 | 1.11 | 1775 | 1.50 | 0 | 1.50 | ... | ... | -0.001329 |
| -0.001343 | ... | ... | 1.01 | -0.02 | 0.99 | 1800 | 1.64 | 0.01 | 1.63 | ... | ... | -0.001305 |
| -0.001324 | ... | ... | 0.90 | -0.01 | 0.89 | 1825 | 1.77 | 0.01 | 1.76 | ... | ... | -0.001255 |
| -0.001277 | ... | ... | 0.79 | -0.01 | 0.78 | 1850 | 1.91 | 0.01 | 1.90 | ... | ... | -0.001199 |
| -0.001236 | ... | ... | 0.70 | -0.01 | 0.69 | 1875 | 2.06 | 0.01 | 2.05 | ... | ... | -0.001138 |
| -0.001179 | ... | ... | 0.61 | -0.01 | 0.60 | 1900 | 2.21 | 0.01 | 2.20 | ... | ... | -0.001061 |
| -0.001118 | ... | ... | 0.53 | -0.01 | 0.52 | 1925 | 2.38 | 0.01 | 2.37 | ... | ... | -0.000994 |
| -0.001056 | ... | ... | 0.46 | -0.01 | 0.45 | 1950 | 2.56 | 0.02 | 2.54 | ... | ... | -0.000928 |
| -0.000995 | ... | ... | 0.40 | -0.01 | 0.39 | 1975 | 2.74 | 0.01 | 2.73 | ... | ... | -0.000848 |
| -0.000937 | ... | ... | 0.35 | -0.01 | 0.34 | 2000 | 2.94 | 0.01 | 2.93 | ... | ... | -0.00079 |
| -0.000907 | ... | ... | 0.31 | 0 | 0.31 | 2025 | 3.15 | 0.02 | 3.13 | ... | ... | -0.000742 |
| -0.000848 | ... | ... | 0.28 | -0.01 | 0.27 | 2050 | 3.36 | 0.01 | 3.35 | ... | ... | -0.000686 |
| -0.000825 | ... | ... | 0.25 | 0 | 0.25 | 2075 | 3.58 | 0.01 | 3.57 | ... | ... | -0.000645 |
| -0.000796 | ... | ... | 0.23 | 0 | 0.23 | 2100 | 3.81 | 0.02 | 3.79 | ... | ... | -0.000621 |
| -0.000738 | ... | ... | 0.21 | -0.01 | 0.20 | 2125 | 4.03 | 0.01 | 4.02 | ... | ... | -0.000572 |
| -0.000699 | ... | ... | 0.19 | -0.01 | 0.18 | 2150 | 4.26 | 0.02 | 4.24 | ... | ... | -0.000542 |
| -0.000683 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 4.49 | 0.02 | 4.47 | ... | ... | -0.00051 |
| -0.000635 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.72 | 0.01 | 4.71 | ... | ... | -0.000476 |
| -0.000582 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 4.96 | 0.02 | 4.94 | ... | ... | -0.000466 |
| -0.000523 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 5.19 | 0.02 | 5.17 | ... | ... | -0.000429 |
| -0.000494 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.43 | 0.02 | 5.41 | ... | ... | -0.000417 |
| -0.000463 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.67 | 0.02 | 5.65 | ... | ... | -0.000405 |
| -0.000429 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.91 | 0.01 | 5.90 | ... | ... | -0.000393 |
| -0.000392 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 6.16 | 0.02 | 6.14 | ... | ... | -0.000409 |
| -0.000353 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 6.41 | 0.02 | 6.39 | ... | ... | -0.000425 |
| -0.00031 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.66 | 0.02 | 6.64 | ... | ... | -0.000442 |
| -0.000263 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.91 | 0.02 | 6.89 | ... | ... | -0.000458 |
| -0.000266 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 7.16 | 0.02 | 7.14 | ... | ... | -0.000474 |
| -0.000214 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.41 | 0.02 | 7.39 | ... | ... | -0.00049 |
| -0.000215 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.66 | 0.02 | 7.64 | ... | ... | -0.000506 |
| -0.000217 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.91 | 0.02 | 7.89 | ... | ... | -0.000522 |
| -0.000158 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.16 | 0.02 | 8.14 | ... | ... | -0.000538 |
| -0.000159 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.41 | 0.02 | 8.39 | ... | ... | -0.000555 |
| -0.00016 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.66 | 0.02 | 8.64 | ... | ... | -0.00057 |
| -0.000092 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 8.91 | 0.02 | 8.89 | ... | ... | -0.000586 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.16 | 0.02 | 9.14 | ... | ... | -0.000602 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.41 | 0.02 | 9.39 | ... | ... | -0.000618 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.66 | 0.02 | 9.64 | ... | ... | -0.000634 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.91 | 0.02 | 9.89 | ... | ... | -0.00065 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.16 | 0.02 | 10.14 | ... | ... | -0.000666 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.41 | 0.02 | 10.39 | ... | ... | -0.000681 |
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.