Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001023 | ... | ... | 13.29 | -0.01 | 13.28 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001018 | ... | ... | 13.04 | -0.01 | 13.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001012 | ... | ... | 12.79 | -0.01 | 12.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.001004 | ... | ... | 12.54 | -0.01 | 12.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000995 | ... | ... | 12.29 | -0.01 | 12.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000984 | ... | ... | 12.04 | -0.01 | 12.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000972 | ... | ... | 11.79 | -0.01 | 11.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000959 | ... | ... | 11.54 | -0.01 | 11.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000946 | ... | ... | 11.29 | -0.01 | 11.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000931 | ... | ... | 11.04 | -0.01 | 11.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000916 | ... | ... | 10.79 | -0.01 | 10.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.0009 | ... | ... | 10.54 | -0.01 | 10.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000884 | ... | ... | 10.29 | -0.01 | 10.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000866 | ... | ... | 10.04 | -0.01 | 10.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000849 | ... | ... | 9.79 | -0.01 | 9.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000831 | ... | ... | 9.54 | -0.01 | 9.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000812 | ... | ... | 9.29 | -0.01 | 9.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000793 | ... | ... | 9.04 | -0.01 | 9.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000774 | ... | ... | 8.79 | -0.01 | 8.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000755 | ... | ... | 8.54 | -0.01 | 8.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000735 | ... | ... | 8.29 | -0.01 | 8.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000714 | ... | ... | 8.04 | -0.01 | 8.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000694 | ... | ... | 7.79 | -0.01 | 7.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000673 | ... | ... | 7.54 | -0.01 | 7.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000653 | ... | ... | 7.29 | -0.01 | 7.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000632 | ... | ... | 7.04 | -0.01 | 7.03 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.00061 | ... | ... | 6.79 | -0.01 | 6.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000589 | ... | ... | 6.54 | -0.01 | 6.53 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000567 | ... | ... | 6.29 | -0.01 | 6.28 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000546 | ... | ... | 6.04 | -0.01 | 6.03 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000524 | ... | ... | 5.79 | -0.01 | 5.78 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.000502 | ... | ... | 5.54 | -0.01 | 5.53 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.00048 | ... | ... | 5.29 | -0.01 | 5.28 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000458 | ... | ... | 5.04 | -0.01 | 5.03 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000211 |
| -0.000435 | ... | ... | 4.79 | -0.01 | 4.78 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000209 |
| -0.000413 | ... | ... | 4.54 | -0.01 | 4.53 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000283 |
| -0.000391 | ... | ... | 4.29 | -0.01 | 4.28 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000348 |
| -0.000414 | ... | ... | 4.05 | -0.01 | 4.04 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.000464 |
| -0.000478 | ... | ... | 3.82 | -0.01 | 3.81 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.000563 |
| -0.000538 | ... | ... | 3.59 | -0.01 | 3.58 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000649 |
| -0.00063 | ... | ... | 3.37 | -0.01 | 3.36 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.000766 |
| -0.000713 | ... | ... | 3.15 | -0.01 | 3.14 | 1525 | 0.16 | -0.01 | 0.17 | ... | ... | -0.000865 |
| -0.000818 | ... | ... | 2.95 | -0.02 | 2.93 | 1550 | 0.20 | -0.01 | 0.21 | ... | ... | -0.000983 |
| -0.000938 | ... | ... | 2.75 | -0.02 | 2.73 | 1575 | 0.25 | -0.01 | 0.26 | ... | ... | -0.00111 |
| -0.00104 | ... | ... | 2.56 | -0.03 | 2.53 | 1600 | 0.30 | -0.02 | 0.32 | ... | ... | -0.001214 |
| -0.001174 | ... | ... | 2.38 | -0.03 | 2.35 | 1625 | 0.36 | -0.02 | 0.38 | ... | ... | -0.001321 |
| -0.001283 | ... | ... | 2.21 | -0.04 | 2.17 | 1650 | 0.43 | -0.03 | 0.46 | ... | ... | -0.001426 |
| -0.00141 | ... | ... | 2.04 | -0.03 | 2.01 | 1675 | 0.51 | -0.03 | 0.54 | ... | ... | -0.001526 |
| -0.001528 | ... | ... | 1.89 | -0.03 | 1.86 | 1700 | 0.61 | -0.02 | 0.63 | ... | ... | -0.001636 |
| -0.001636 | ... | ... | 1.75 | -0.03 | 1.72 | 1725 | 0.72 | -0.01 | 0.73 | ... | ... | -0.001734 |
| -0.001731 | ... | ... | 1.61 | -0.02 | 1.59 | 1750 | 0.83 | -0.01 | 0.84 | ... | ... | -0.001801 |
| -0.001815 | ... | ... | 1.48 | -0.01 | 1.47 | 1775 | 0.96 | 0.01 | 0.95 | ... | ... | -0.001873 |
| -0.001887 | ... | ... | 1.35 | 0.01 | 1.36 | 1800 | 1.08 | 0.01 | 1.07 | ... | ... | -0.001901 |
| -0.001917 | ... | ... | 1.23 | 0.01 | 1.24 | 1825 | 1.21 | 0.02 | 1.19 | ... | ... | -0.001918 |
| -0.001921 | ... | ... | 1.12 | 0 | 1.12 | 1850 | 1.34 | 0.02 | 1.32 | ... | ... | -0.00191 |
| -0.001916 | ... | ... | 1.01 | 0 | 1.01 | 1875 | 1.47 | 0.01 | 1.46 | ... | ... | -0.001877 |
| -0.001885 | ... | ... | 0.91 | -0.01 | 0.90 | 1900 | 1.60 | 0 | 1.60 | ... | ... | -0.001818 |
| -0.001828 | ... | ... | 0.81 | -0.02 | 0.79 | 1925 | 1.74 | -0.01 | 1.75 | ... | ... | -0.00175 |
| -0.00178 | ... | ... | 0.71 | -0.01 | 0.70 | 1950 | 1.89 | -0.01 | 1.90 | ... | ... | -0.001674 |
| -0.001725 | ... | ... | 0.63 | -0.01 | 0.62 | 1975 | 2.06 | 0 | 2.06 | ... | ... | -0.00161 |
| -0.001667 | ... | ... | 0.55 | 0 | 0.55 | 2000 | 2.24 | 0.02 | 2.22 | ... | ... | -0.001545 |
| -0.00161 | ... | ... | 0.48 | 0.01 | 0.49 | 2025 | 2.42 | 0.02 | 2.40 | ... | ... | -0.001461 |
| -0.001556 | ... | ... | 0.41 | 0.03 | 0.44 | 2050 | 2.61 | 0.03 | 2.58 | ... | ... | -0.00138 |
| -0.001486 | ... | ... | 0.36 | 0.03 | 0.39 | 2075 | 2.81 | 0.04 | 2.77 | ... | ... | -0.001306 |
| -0.001426 | ... | ... | 0.32 | 0.03 | 0.35 | 2100 | 3.02 | 0.05 | 2.97 | ... | ... | -0.001245 |
| -0.001352 | ... | ... | 0.28 | 0.03 | 0.31 | 2125 | 3.22 | 0.04 | 3.18 | ... | ... | -0.001145 |
| -0.001295 | ... | ... | 0.25 | 0.03 | 0.28 | 2150 | 3.44 | 0.04 | 3.40 | ... | ... | -0.001091 |
| -0.001227 | ... | ... | 0.22 | 0.03 | 0.25 | 2175 | 3.65 | 0.03 | 3.62 | ... | ... | -0.000997 |
| -0.001149 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 3.87 | 0.03 | 3.84 | ... | ... | -0.000927 |
| -0.001097 | ... | ... | 0.18 | 0.02 | 0.20 | 2225 | 4.10 | 0.03 | 4.07 | ... | ... | -0.000884 |
| -0.000997 | ... | ... | 0.16 | 0.01 | 0.17 | 2250 | 4.32 | 0.02 | 4.30 | ... | ... | -0.0008 |
| -0.000928 | ... | ... | 0.14 | 0.01 | 0.15 | 2275 | 4.55 | 0.02 | 4.53 | ... | ... | -0.000747 |
| -0.000897 | ... | ... | 0.13 | 0.01 | 0.14 | 2300 | 4.78 | 0.01 | 4.77 | ... | ... | -0.000691 |
| -0.000815 | ... | ... | 0.11 | 0.01 | 0.12 | 2325 | 5.02 | 0.02 | 5 | ... | ... | -0.000673 |
| -0.000775 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 5.26 | 0.02 | 5.24 | ... | ... | -0.000654 |
| -0.000732 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.50 | 0.02 | 5.48 | ... | ... | -0.000634 |
| -0.000686 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 5.74 | 0.02 | 5.72 | ... | ... | -0.000612 |
| -0.000635 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 5.98 | 0.01 | 5.97 | ... | ... | -0.00059 |
| -0.000581 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 6.23 | 0.02 | 6.21 | ... | ... | -0.000612 |
| -0.000522 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 6.47 | 0.01 | 6.46 | ... | ... | -0.000589 |
| -0.000527 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 6.72 | 0.01 | 6.71 | ... | ... | -0.000612 |
| -0.000462 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 6.97 | 0.01 | 6.96 | ... | ... | -0.000634 |
| -0.000393 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.22 | 0.01 | 7.21 | ... | ... | -0.000656 |
| -0.000396 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 7.47 | 0.01 | 7.46 | ... | ... | -0.000679 |
| -0.000398 | ... | ... | 0.03 | 0.01 | 0.04 | 2600 | 7.72 | 0.01 | 7.71 | ... | ... | -0.000701 |
| -0.00032 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.97 | 0.01 | 7.96 | ... | ... | -0.000723 |
| -0.000322 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 8.22 | 0.01 | 8.21 | ... | ... | -0.000745 |
| -0.000324 | ... | ... | 0.02 | 0.01 | 0.03 | 2675 | 8.47 | 0.01 | 8.46 | ... | ... | -0.000767 |
| -0.000236 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.72 | 0.01 | 8.71 | ... | ... | -0.00079 |
| -0.000238 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0.01 | 8.96 | ... | ... | -0.000812 |
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.