Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001117 | ... | ... | 13.53 | 0.04 | 13.57 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001113 | ... | ... | 13.28 | 0.04 | 13.32 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001106 | ... | ... | 13.03 | 0.04 | 13.07 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001098 | ... | ... | 12.78 | 0.04 | 12.82 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001089 | ... | ... | 12.53 | 0.04 | 12.57 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.001077 | ... | ... | 12.28 | 0.04 | 12.32 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001065 | ... | ... | 12.03 | 0.04 | 12.07 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001052 | ... | ... | 11.78 | 0.04 | 11.82 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001037 | ... | ... | 11.53 | 0.04 | 11.57 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001022 | ... | ... | 11.28 | 0.04 | 11.32 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.001006 | ... | ... | 11.03 | 0.04 | 11.07 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000989 | ... | ... | 10.78 | 0.04 | 10.82 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000971 | ... | ... | 10.53 | 0.04 | 10.57 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000953 | ... | ... | 10.28 | 0.04 | 10.32 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000934 | ... | ... | 10.03 | 0.04 | 10.07 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000915 | ... | ... | 9.78 | 0.04 | 9.82 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000895 | ... | ... | 9.53 | 0.04 | 9.57 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000875 | ... | ... | 9.28 | 0.04 | 9.32 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000855 | ... | ... | 9.03 | 0.04 | 9.07 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000834 | ... | ... | 8.78 | 0.04 | 8.82 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000813 | ... | ... | 8.53 | 0.04 | 8.57 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000791 | ... | ... | 8.28 | 0.04 | 8.32 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.00077 | ... | ... | 8.03 | 0.04 | 8.07 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000748 | ... | ... | 7.78 | 0.04 | 7.82 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000725 | ... | ... | 7.53 | 0.04 | 7.57 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000703 | ... | ... | 7.28 | 0.04 | 7.32 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.00068 | ... | ... | 7.03 | 0.04 | 7.07 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000657 | ... | ... | 6.78 | 0.04 | 6.82 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000634 | ... | ... | 6.53 | 0.04 | 6.57 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000611 | ... | ... | 6.28 | 0.04 | 6.32 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000588 | ... | ... | 6.03 | 0.04 | 6.07 | 1225 | 0.01 | 0.01 | 0.01 | ... | ... | -0.00014 |
| -0.000564 | ... | ... | 5.78 | 0.04 | 5.82 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000139 |
| -0.000541 | ... | ... | 5.53 | 0.04 | 5.57 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000517 | ... | ... | 5.28 | 0.04 | 5.32 | 1300 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000238 |
| -0.000493 | ... | ... | 5.03 | 0.04 | 5.07 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000235 |
| -0.00047 | ... | ... | 4.78 | 0.04 | 4.82 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000319 |
| -0.000446 | ... | ... | 4.53 | 0.04 | 4.57 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000393 |
| -0.000422 | ... | ... | 4.28 | 0.04 | 4.32 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000459 |
| -0.00045 | ... | ... | 4.04 | 0.04 | 4.08 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000518 |
| -0.000526 | ... | ... | 3.80 | 0.05 | 3.85 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000629 |
| -0.000596 | ... | ... | 3.57 | 0.05 | 3.62 | 1475 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000725 |
| -0.000659 | ... | ... | 3.34 | 0.05 | 3.39 | 1500 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000809 |
| -0.000757 | ... | ... | 3.12 | 0.05 | 3.17 | 1525 | 0.15 | 0.01 | 0.14 | ... | ... | -0.000925 |
| -0.000881 | ... | ... | 2.91 | 0.05 | 2.96 | 1550 | 0.19 | 0.01 | 0.18 | ... | ... | -0.001061 |
| -0.001022 | ... | ... | 2.71 | 0.05 | 2.76 | 1575 | 0.23 | 0.01 | 0.22 | ... | ... | -0.001175 |
| -0.001141 | ... | ... | 2.51 | 0.05 | 2.56 | 1600 | 0.28 | 0.01 | 0.27 | ... | ... | -0.001299 |
| -0.001268 | ... | ... | 2.32 | 0.05 | 2.37 | 1625 | 0.34 | 0.02 | 0.32 | ... | ... | -0.001426 |
| -0.001397 | ... | ... | 2.13 | 0.06 | 2.19 | 1650 | 0.41 | 0.02 | 0.39 | ... | ... | -0.001551 |
| -0.001522 | ... | ... | 1.97 | 0.05 | 2.02 | 1675 | 0.49 | 0.02 | 0.47 | ... | ... | -0.00167 |
| -0.001662 | ... | ... | 1.81 | 0.06 | 1.87 | 1700 | 0.57 | 0.02 | 0.55 | ... | ... | -0.001757 |
| -0.001769 | ... | ... | 1.66 | 0.06 | 1.72 | 1725 | 0.67 | 0.01 | 0.66 | ... | ... | -0.001855 |
| -0.001864 | ... | ... | 1.53 | 0.05 | 1.58 | 1750 | 0.78 | 0.01 | 0.77 | ... | ... | -0.001939 |
| -0.001946 | ... | ... | 1.41 | 0.04 | 1.45 | 1775 | 0.89 | 0 | 0.89 | ... | ... | -0.001991 |
| -0.001997 | ... | ... | 1.30 | 0.02 | 1.32 | 1800 | 1.01 | -0.01 | 1.02 | ... | ... | -0.00203 |
| -0.002053 | 1.15 | 1.15 | 1.19 | 0.02 | 1.21 | 1825 | 1.14 | -0.02 | 1.16 | ... | ... | -0.002056 |
| -0.002061 | ... | ... | 1.08 | 0.01 | 1.09 | 1850 | 1.27 | -0.03 | 1.30 | ... | ... | -0.002052 |
| -0.002058 | ... | ... | 0.97 | 0.01 | 0.98 | 1875 | 1.41 | -0.02 | 1.43 | ... | ... | -0.002037 |
| -0.002043 | ... | ... | 0.87 | 0.01 | 0.88 | 1900 | 1.55 | -0.03 | 1.58 | ... | ... | -0.001993 |
| -0.002019 | ... | ... | 0.78 | 0.01 | 0.79 | 1925 | 1.70 | -0.03 | 1.73 | ... | ... | -0.001938 |
| -0.001967 | ... | ... | 0.69 | 0.01 | 0.70 | 1950 | 1.85 | -0.03 | 1.88 | ... | ... | -0.001856 |
| -0.001887 | ... | ... | 0.60 | 0.01 | 0.61 | 1975 | 2.01 | -0.03 | 2.04 | ... | ... | -0.001766 |
| -0.001823 | ... | ... | 0.53 | 0.01 | 0.54 | 2000 | 2.19 | -0.02 | 2.21 | ... | ... | -0.001695 |
| -0.001734 | ... | ... | 0.46 | 0.01 | 0.47 | 2025 | 2.36 | -0.03 | 2.39 | ... | ... | -0.001575 |
| -0.001645 | ... | ... | 0.41 | 0 | 0.41 | 2050 | 2.55 | -0.03 | 2.58 | ... | ... | -0.001482 |
| -0.001591 | ... | ... | 0.36 | 0.01 | 0.37 | 2075 | 2.75 | -0.03 | 2.78 | ... | ... | -0.001397 |
| -0.00152 | ... | ... | 0.32 | 0.01 | 0.33 | 2100 | 2.96 | -0.03 | 2.99 | ... | ... | -0.001326 |
| -0.001434 | ... | ... | 0.29 | 0 | 0.29 | 2125 | 3.17 | -0.03 | 3.20 | ... | ... | -0.001242 |
| -0.001367 | ... | ... | 0.26 | 0 | 0.26 | 2150 | 3.39 | -0.03 | 3.42 | ... | ... | -0.001179 |
| -0.001325 | ... | ... | 0.23 | 0.01 | 0.24 | 2175 | 3.61 | -0.03 | 3.64 | ... | ... | -0.001107 |
| -0.001235 | ... | ... | 0.21 | 0 | 0.21 | 2200 | 3.83 | -0.04 | 3.87 | ... | ... | -0.001026 |
| -0.001175 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.06 | -0.03 | 4.09 | ... | ... | -0.000977 |
| -0.001107 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.28 | -0.04 | 4.32 | ... | ... | -0.000881 |
| -0.001031 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.51 | -0.04 | 4.55 | ... | ... | -0.00082 |
| -0.000945 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 4.75 | -0.03 | 4.78 | ... | ... | -0.000801 |
| -0.000905 | ... | ... | 0.11 | 0.01 | 0.12 | 2325 | 4.98 | -0.04 | 5.02 | ... | ... | -0.000733 |
| -0.000804 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.22 | -0.04 | 5.26 | ... | ... | -0.000709 |
| -0.000753 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.46 | -0.04 | 5.50 | ... | ... | -0.000684 |
| -0.000698 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.70 | -0.04 | 5.74 | ... | ... | -0.000658 |
| -0.000639 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 5.94 | -0.04 | 5.98 | ... | ... | -0.000631 |
| -0.000646 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.19 | -0.04 | 6.23 | ... | ... | -0.000655 |
| -0.00058 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.43 | -0.04 | 6.47 | ... | ... | -0.000627 |
| -0.00051 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.68 | -0.04 | 6.72 | ... | ... | -0.000651 |
| -0.000514 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.93 | -0.04 | 6.97 | ... | ... | -0.000675 |
| -0.000436 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.18 | -0.04 | 7.22 | ... | ... | -0.000699 |
| -0.00044 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.43 | -0.04 | 7.47 | ... | ... | -0.000722 |
| -0.000354 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.68 | -0.04 | 7.72 | ... | ... | -0.000746 |
| -0.000356 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.93 | -0.04 | 7.97 | ... | ... | -0.00077 |
| -0.000358 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 8.18 | -0.04 | 8.22 | ... | ... | -0.000794 |
| -0.000261 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.43 | -0.04 | 8.47 | ... | ... | -0.000818 |
| -0.000263 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.68 | -0.04 | 8.72 | ... | ... | -0.000841 |
| -0.000264 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.93 | -0.04 | 8.97 | ... | ... | -0.000865 |
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.