Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001031 | ... | ... | 13.28 | -0.04 | 13.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001026 | ... | ... | 13.03 | -0.04 | 12.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.00102 | ... | ... | 12.78 | -0.04 | 12.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.001011 | ... | ... | 12.53 | -0.04 | 12.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001002 | ... | ... | 12.28 | -0.04 | 12.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000991 | ... | ... | 12.03 | -0.04 | 11.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000979 | ... | ... | 11.78 | -0.04 | 11.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000966 | ... | ... | 11.53 | -0.04 | 11.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000952 | ... | ... | 11.28 | -0.04 | 11.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000938 | ... | ... | 11.03 | -0.04 | 10.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000922 | ... | ... | 10.78 | -0.04 | 10.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000906 | ... | ... | 10.53 | -0.04 | 10.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000889 | ... | ... | 10.28 | -0.04 | 10.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000872 | ... | ... | 10.03 | -0.04 | 9.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000854 | ... | ... | 9.78 | -0.04 | 9.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000836 | ... | ... | 9.53 | -0.04 | 9.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000817 | ... | ... | 9.28 | -0.04 | 9.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000798 | ... | ... | 9.03 | -0.04 | 8.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000779 | ... | ... | 8.78 | -0.04 | 8.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000759 | ... | ... | 8.53 | -0.04 | 8.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000739 | ... | ... | 8.28 | -0.04 | 8.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000718 | ... | ... | 8.03 | -0.04 | 7.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000698 | ... | ... | 7.78 | -0.04 | 7.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000677 | ... | ... | 7.53 | -0.04 | 7.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000656 | ... | ... | 7.28 | -0.04 | 7.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000634 | ... | ... | 7.03 | -0.04 | 6.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000613 | ... | ... | 6.78 | -0.04 | 6.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000591 | ... | ... | 6.53 | -0.04 | 6.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000569 | ... | ... | 6.28 | -0.04 | 6.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000547 | ... | ... | 6.03 | -0.04 | 5.99 | 1225 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000127 |
| -0.000525 | ... | ... | 5.78 | -0.04 | 5.74 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.000503 | ... | ... | 5.53 | -0.04 | 5.49 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000481 | ... | ... | 5.28 | -0.04 | 5.24 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000459 | ... | ... | 5.03 | -0.04 | 4.99 | 1325 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000213 |
| -0.000436 | ... | ... | 4.78 | -0.04 | 4.74 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000289 |
| -0.000413 | ... | ... | 4.53 | -0.04 | 4.49 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000355 |
| -0.000437 | ... | ... | 4.28 | -0.03 | 4.25 | 1400 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000475 |
| -0.000459 | ... | ... | 4.04 | -0.03 | 4.01 | 1425 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000524 |
| -0.000522 | ... | ... | 3.81 | -0.03 | 3.78 | 1450 | 0.10 | 0.02 | 0.08 | ... | ... | -0.000667 |
| -0.000619 | ... | ... | 3.58 | -0.02 | 3.56 | 1475 | 0.12 | 0.02 | 0.10 | ... | ... | -0.000745 |
| -0.000707 | ... | ... | 3.35 | -0.01 | 3.34 | 1500 | 0.15 | 0.02 | 0.13 | ... | ... | -0.000852 |
| -0.000818 | ... | ... | 3.14 | -0.01 | 3.13 | 1525 | 0.19 | 0.03 | 0.16 | ... | ... | -0.00098 |
| -0.000916 | ... | ... | 2.93 | -0.01 | 2.92 | 1550 | 0.23 | 0.03 | 0.20 | ... | ... | -0.001087 |
| -0.001028 | ... | ... | 2.73 | -0.01 | 2.72 | 1575 | 0.28 | 0.04 | 0.24 | ... | ... | -0.001204 |
| -0.001149 | ... | ... | 2.53 | 0 | 2.53 | 1600 | 0.33 | 0.03 | 0.30 | ... | ... | -0.001299 |
| -0.001274 | ... | ... | 2.34 | 0.01 | 2.35 | 1625 | 0.40 | 0.04 | 0.36 | ... | ... | -0.001423 |
| -0.001375 | ... | ... | 2.17 | 0 | 2.17 | 1650 | 0.47 | 0.04 | 0.43 | ... | ... | -0.001519 |
| -0.001494 | ... | ... | 2.01 | 0 | 2.01 | 1675 | 0.55 | 0.04 | 0.51 | ... | ... | -0.00161 |
| -0.001605 | ... | ... | 1.86 | 0 | 1.86 | 1700 | 0.64 | 0.04 | 0.60 | ... | ... | -0.001694 |
| -0.001689 | ... | ... | 1.72 | -0.01 | 1.71 | 1725 | 0.75 | 0.04 | 0.71 | ... | ... | -0.001786 |
| -0.00178 | ... | ... | 1.59 | -0.01 | 1.58 | 1750 | 0.86 | 0.03 | 0.83 | ... | ... | -0.001848 |
| -0.001843 | ... | ... | 1.47 | -0.02 | 1.45 | 1775 | 0.98 | 0.03 | 0.95 | ... | ... | -0.001899 |
| -0.001895 | ... | ... | 1.35 | -0.02 | 1.33 | 1800 | 1.10 | 0.02 | 1.08 | ... | ... | -0.001923 |
| -0.001921 | ... | ... | 1.24 | -0.03 | 1.21 | 1825 | 1.22 | 0.01 | 1.21 | ... | ... | -0.001921 |
| -0.001938 | ... | ... | 1.12 | -0.02 | 1.10 | 1850 | 1.35 | 0.02 | 1.33 | ... | ... | -0.001909 |
| -0.001912 | ... | ... | 1 | -0.02 | 0.98 | 1875 | 1.48 | 0.02 | 1.46 | ... | ... | -0.001871 |
| -0.001876 | ... | ... | 0.89 | -0.02 | 0.87 | 1900 | 1.61 | 0.01 | 1.60 | ... | ... | -0.001807 |
| -0.001831 | ... | ... | 0.79 | -0.02 | 0.77 | 1925 | 1.76 | 0.02 | 1.74 | ... | ... | -0.00175 |
| -0.001777 | ... | ... | 0.70 | -0.02 | 0.68 | 1950 | 1.91 | 0.02 | 1.89 | ... | ... | -0.001668 |
| -0.001717 | ... | ... | 0.62 | -0.02 | 0.60 | 1975 | 2.08 | 0.02 | 2.06 | ... | ... | -0.0016 |
| -0.001675 | ... | ... | 0.55 | -0.01 | 0.54 | 2000 | 2.26 | 0.03 | 2.23 | ... | ... | -0.00153 |
| -0.001614 | ... | ... | 0.49 | -0.01 | 0.48 | 2025 | 2.44 | 0.02 | 2.42 | ... | ... | -0.00144 |
| -0.001557 | 0.39 | 0.39 | 0.44 | -0.01 | 0.43 | 2050 | 2.64 | 0.03 | 2.61 | ... | ... | -0.001378 |
| -0.001483 | ... | ... | 0.39 | -0.01 | 0.38 | 2075 | 2.84 | 0.03 | 2.81 | ... | ... | -0.001301 |
| -0.001419 | ... | ... | 0.35 | -0.01 | 0.34 | 2100 | 3.04 | 0.03 | 3.01 | ... | ... | -0.00121 |
| -0.001342 | ... | ... | 0.31 | -0.01 | 0.30 | 2125 | 3.25 | 0.03 | 3.22 | ... | ... | -0.001133 |
| -0.001281 | ... | ... | 0.28 | -0.01 | 0.27 | 2150 | 3.47 | 0.04 | 3.43 | ... | ... | -0.001077 |
| -0.00121 | ... | ... | 0.24 | 0 | 0.24 | 2175 | 3.68 | 0.03 | 3.65 | ... | ... | -0.000979 |
| -0.001127 | ... | ... | 0.22 | -0.01 | 0.21 | 2200 | 3.90 | 0.03 | 3.87 | ... | ... | -0.000906 |
| -0.001072 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.13 | 0.04 | 4.09 | ... | ... | -0.000861 |
| -0.00101 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.36 | 0.04 | 4.32 | ... | ... | -0.000812 |
| -0.00094 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.59 | 0.04 | 4.55 | ... | ... | -0.000759 |
| -0.000861 | ... | ... | 0.14 | -0.01 | 0.13 | 2300 | 4.82 | 0.04 | 4.78 | ... | ... | -0.000702 |
| -0.000825 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.06 | 0.04 | 5.02 | ... | ... | -0.000684 |
| -0.000732 | ... | ... | 0.11 | -0.01 | 0.10 | 2350 | 5.29 | 0.03 | 5.26 | ... | ... | -0.000621 |
| -0.000686 | ... | ... | 0.10 | -0.01 | 0.09 | 2375 | 5.53 | 0.03 | 5.50 | ... | ... | -0.000599 |
| -0.000636 | ... | ... | 0.09 | -0.01 | 0.08 | 2400 | 5.78 | 0.04 | 5.74 | ... | ... | -0.000622 |
| -0.000582 | ... | ... | 0.08 | -0.01 | 0.07 | 2425 | 6.02 | 0.04 | 5.98 | ... | ... | -0.0006 |
| -0.000588 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.26 | 0.03 | 6.23 | ... | ... | -0.000576 |
| -0.000528 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.51 | 0.04 | 6.47 | ... | ... | -0.000599 |
| -0.000464 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 6.76 | 0.04 | 6.72 | ... | ... | -0.000621 |
| -0.000468 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.01 | 0.04 | 6.97 | ... | ... | -0.000644 |
| -0.000397 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.26 | 0.04 | 7.22 | ... | ... | -0.000666 |
| -0.0004 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.51 | 0.04 | 7.47 | ... | ... | -0.000689 |
| -0.000322 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.76 | 0.04 | 7.72 | ... | ... | -0.000711 |
| -0.000324 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.01 | 0.04 | 7.97 | ... | ... | -0.000734 |
| -0.000326 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.26 | 0.04 | 8.22 | ... | ... | -0.000756 |
| -0.000238 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.51 | 0.04 | 8.47 | ... | ... | -0.000779 |
| -0.000239 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.76 | 0.04 | 8.72 | ... | ... | -0.000801 |
| -0.00024 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.01 | 0.04 | 8.97 | ... | ... | -0.000823 |
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.