Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00076 | ... | ... | 12.57 | 0.13 | 12.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000759 | ... | ... | 12.32 | 0.13 | 12.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000757 | ... | ... | 12.07 | 0.13 | 12.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000753 | ... | ... | 11.82 | 0.13 | 11.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000748 | ... | ... | 11.57 | 0.13 | 11.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000741 | ... | ... | 11.32 | 0.13 | 11.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000733 | ... | ... | 11.07 | 0.13 | 11.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000724 | ... | ... | 10.82 | 0.13 | 10.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000714 | ... | ... | 10.57 | 0.13 | 10.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000704 | ... | ... | 10.32 | 0.13 | 10.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000692 | ... | ... | 10.07 | 0.13 | 10.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00068 | ... | ... | 9.82 | 0.13 | 9.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000667 | ... | ... | 9.57 | 0.13 | 9.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000654 | ... | ... | 9.32 | 0.13 | 9.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000641 | ... | ... | 9.07 | 0.13 | 9.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000626 | ... | ... | 8.82 | 0.13 | 8.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000612 | ... | ... | 8.57 | 0.13 | 8.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000597 | ... | ... | 8.32 | 0.13 | 8.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000582 | ... | ... | 8.07 | 0.13 | 8.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000566 | ... | ... | 7.82 | 0.13 | 7.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.00055 | ... | ... | 7.57 | 0.13 | 7.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000534 | ... | ... | 7.32 | 0.13 | 7.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000518 | ... | ... | 7.07 | 0.13 | 7.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000501 | ... | ... | 6.82 | 0.13 | 6.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000484 | ... | ... | 6.57 | 0.13 | 6.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000467 | ... | ... | 6.32 | 0.13 | 6.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00045 | ... | ... | 6.07 | 0.13 | 6.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000433 | ... | ... | 5.82 | 0.13 | 5.95 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000055 |
| -0.000416 | ... | ... | 5.57 | 0.13 | 5.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000398 | ... | ... | 5.32 | 0.13 | 5.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000381 | ... | ... | 5.07 | 0.13 | 5.20 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000094 |
| -0.000363 | ... | ... | 4.82 | 0.13 | 4.95 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000162 |
| -0.000345 | ... | ... | 4.57 | 0.13 | 4.70 | 1250 | 0.03 | 0 | 0.03 | ... | ... | -0.000219 |
| -0.000327 | ... | ... | 4.32 | 0.13 | 4.45 | 1275 | 0.03 | -0.02 | 0.05 | ... | ... | -0.000217 |
| -0.000309 | ... | ... | 4.08 | 0.12 | 4.20 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000315 |
| -0.000325 | ... | ... | 3.84 | 0.12 | 3.96 | 1325 | 0.06 | -0.02 | 0.08 | ... | ... | -0.000355 |
| -0.000339 | ... | ... | 3.61 | 0.11 | 3.72 | 1350 | 0.08 | -0.02 | 0.10 | ... | ... | -0.000431 |
| -0.000384 | ... | ... | 3.39 | 0.10 | 3.49 | 1375 | 0.10 | -0.03 | 0.13 | ... | ... | -0.000496 |
| -0.000453 | ... | ... | 3.17 | 0.10 | 3.27 | 1400 | 0.12 | -0.04 | 0.16 | ... | ... | -0.000552 |
| -0.000515 | ... | ... | 2.96 | 0.09 | 3.05 | 1425 | 0.16 | -0.04 | 0.20 | ... | ... | -0.000659 |
| -0.000595 | ... | ... | 2.76 | 0.08 | 2.84 | 1450 | 0.20 | -0.04 | 0.24 | ... | ... | -0.000748 |
| -0.000686 | ... | ... | 2.57 | 0.07 | 2.64 | 1475 | 0.24 | -0.06 | 0.30 | ... | ... | -0.000821 |
| -0.000784 | ... | ... | 2.38 | 0.07 | 2.45 | 1500 | 0.30 | -0.06 | 0.36 | 0.27 | 0.27 | -0.000921 |
| -0.000883 | ... | ... | 2.21 | 0.06 | 2.27 | 1525 | 0.36 | -0.07 | 0.43 | ... | ... | -0.001 |
| -0.00098 | ... | ... | 2.05 | 0.05 | 2.10 | 1550 | 0.44 | -0.07 | 0.51 | ... | ... | -0.001095 |
| -0.001088 | ... | ... | 1.89 | 0.06 | 1.95 | 1575 | 0.53 | -0.08 | 0.61 | ... | ... | -0.001181 |
| -0.001187 | ... | ... | 1.75 | 0.06 | 1.81 | 1600 | 0.63 | -0.08 | 0.71 | ... | ... | -0.001259 |
| -0.001263 | ... | ... | 1.62 | 0.05 | 1.67 | 1625 | 0.75 | -0.07 | 0.82 | ... | ... | -0.00134 |
| -0.001343 | ... | ... | 1.49 | 0.06 | 1.55 | 1650 | 0.86 | -0.07 | 0.93 | ... | ... | -0.001384 |
| -0.001388 | ... | ... | 1.36 | 0.06 | 1.42 | 1675 | 0.99 | -0.06 | 1.05 | ... | ... | -0.001432 |
| -0.001438 | ... | ... | 1.24 | 0.07 | 1.31 | 1700 | 1.11 | -0.06 | 1.17 | ... | ... | -0.001446 |
| -0.001455 | ... | ... | 1.12 | 0.07 | 1.19 | 1725 | 1.24 | -0.06 | 1.30 | ... | ... | -0.001453 |
| -0.001465 | ... | ... | 1.02 | 0.06 | 1.08 | 1750 | 1.37 | -0.07 | 1.44 | ... | ... | -0.00144 |
| -0.001455 | ... | ... | 0.92 | 0.05 | 0.97 | 1775 | 1.50 | -0.08 | 1.58 | ... | ... | -0.001407 |
| -0.001425 | ... | ... | 0.82 | 0.04 | 0.86 | 1800 | 1.64 | -0.09 | 1.73 | ... | ... | -0.001367 |
| -0.001402 | ... | ... | 0.74 | 0.03 | 0.77 | 1825 | 1.79 | -0.10 | 1.89 | ... | ... | -0.001321 |
| -0.00136 | ... | ... | 0.66 | 0.02 | 0.68 | 1850 | 1.95 | -0.11 | 2.06 | ... | ... | -0.001271 |
| -0.001314 | ... | ... | 0.60 | 0 | 0.60 | 1875 | 2.11 | -0.13 | 2.24 | ... | ... | -0.001202 |
| -0.001265 | ... | ... | 0.53 | 0 | 0.53 | 1900 | 2.28 | -0.14 | 2.42 | ... | ... | -0.001131 |
| -0.001216 | ... | ... | 0.48 | -0.01 | 0.47 | 1925 | 2.47 | -0.14 | 2.61 | ... | ... | -0.001076 |
| -0.001152 | ... | ... | 0.43 | -0.02 | 0.41 | 1950 | 2.66 | -0.15 | 2.81 | ... | ... | -0.001009 |
| -0.001113 | ... | ... | 0.39 | -0.02 | 0.37 | 1975 | 2.87 | -0.14 | 3.01 | ... | ... | -0.000968 |
| -0.001084 | ... | ... | 0.35 | -0.01 | 0.34 | 2000 | 3.08 | -0.13 | 3.21 | ... | ... | -0.000919 |
| -0.001047 | ... | ... | 0.31 | 0 | 0.31 | 2025 | 3.29 | -0.14 | 3.43 | ... | ... | -0.000861 |
| -0.001002 | ... | ... | 0.28 | 0 | 0.28 | 2050 | 3.51 | -0.13 | 3.64 | ... | ... | -0.000819 |
| -0.000975 | ... | ... | 0.25 | 0.01 | 0.26 | 2075 | 3.73 | -0.13 | 3.86 | ... | ... | -0.000772 |
| -0.000943 | ... | ... | 0.23 | 0.01 | 0.24 | 2100 | 3.96 | -0.12 | 4.08 | ... | ... | -0.000744 |
| -0.000905 | ... | ... | 0.21 | 0.01 | 0.22 | 2125 | 4.19 | -0.12 | 4.31 | ... | ... | -0.000714 |
| -0.000863 | ... | ... | 0.19 | 0.01 | 0.20 | 2150 | 4.42 | -0.12 | 4.54 | ... | ... | -0.000681 |
| -0.000815 | ... | ... | 0.17 | 0.01 | 0.18 | 2175 | 4.65 | -0.12 | 4.77 | ... | ... | -0.000645 |
| -0.000762 | ... | ... | 0.15 | 0.01 | 0.16 | 2200 | 4.88 | -0.12 | 5 | ... | ... | -0.000606 |
| -0.000738 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 5.11 | -0.12 | 5.23 | ... | ... | -0.000565 |
| -0.000675 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.35 | -0.12 | 5.47 | ... | ... | -0.000553 |
| -0.000645 | ... | ... | 0.11 | 0.01 | 0.12 | 2275 | 5.59 | -0.12 | 5.71 | ... | ... | -0.000539 |
| -0.000613 | ... | ... | 0.10 | 0.01 | 0.11 | 2300 | 5.83 | -0.12 | 5.95 | ... | ... | -0.000526 |
| -0.000578 | ... | ... | 0.09 | 0.01 | 0.10 | 2325 | 6.07 | -0.12 | 6.19 | ... | ... | -0.000511 |
| -0.000495 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 6.31 | -0.13 | 6.44 | ... | ... | -0.000496 |
| -0.0005 | ... | ... | 0.07 | 0.01 | 0.08 | 2375 | 6.55 | -0.13 | 6.68 | ... | ... | -0.000481 |
| -0.000457 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.80 | -0.13 | 6.93 | ... | ... | -0.000499 |
| -0.00041 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 7.05 | -0.13 | 7.18 | ... | ... | -0.000517 |
| -0.000413 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 7.30 | -0.13 | 7.43 | ... | ... | -0.000534 |
| -0.000362 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.55 | -0.13 | 7.68 | ... | ... | -0.000552 |
| -0.000365 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.80 | -0.13 | 7.93 | ... | ... | -0.00057 |
| -0.000309 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 8.05 | -0.13 | 8.18 | ... | ... | -0.000588 |
| -0.000311 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 8.30 | -0.13 | 8.43 | ... | ... | -0.000606 |
| -0.000313 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.55 | -0.13 | 8.68 | ... | ... | -0.000623 |
| -0.000252 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.80 | -0.13 | 8.93 | ... | ... | -0.000641 |
| -0.000253 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 9.05 | -0.13 | 9.18 | ... | ... | -0.000659 |
| -0.000254 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 9.30 | -0.13 | 9.43 | ... | ... | -0.000676 |
| -0.000185 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.55 | -0.13 | 9.68 | ... | ... | -0.000694 |
| -0.000186 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.80 | -0.13 | 9.93 | ... | ... | -0.000712 |
| -0.000187 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 10.05 | -0.13 | 10.18 | ... | ... | -0.000729 |
| -0.000188 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 10.30 | -0.13 | 10.43 | ... | ... | -0.000747 |
| -0.000189 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 10.55 | -0.13 | 10.68 | ... | ... | -0.000764 |
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.