Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00079 | ... | ... | 12.88 | -0.04 | 12.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000787 | ... | ... | 12.63 | -0.04 | 12.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000783 | ... | ... | 12.38 | -0.04 | 12.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000778 | ... | ... | 12.13 | -0.04 | 12.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000771 | ... | ... | 11.88 | -0.04 | 11.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000763 | ... | ... | 11.63 | -0.04 | 11.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000754 | ... | ... | 11.38 | -0.04 | 11.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000745 | ... | ... | 11.13 | -0.04 | 11.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000734 | ... | ... | 10.88 | -0.04 | 10.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000723 | ... | ... | 10.63 | -0.04 | 10.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000711 | ... | ... | 10.38 | -0.04 | 10.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000698 | ... | ... | 10.13 | -0.04 | 10.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000685 | ... | ... | 9.88 | -0.04 | 9.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000671 | ... | ... | 9.63 | -0.04 | 9.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000657 | ... | ... | 9.38 | -0.04 | 9.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000643 | ... | ... | 9.13 | -0.04 | 9.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000628 | ... | ... | 8.88 | -0.04 | 8.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000613 | ... | ... | 8.63 | -0.04 | 8.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000597 | ... | ... | 8.38 | -0.04 | 8.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000581 | ... | ... | 8.13 | -0.04 | 8.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000565 | ... | ... | 7.88 | -0.04 | 7.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000549 | ... | ... | 7.63 | -0.04 | 7.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000532 | ... | ... | 7.38 | -0.04 | 7.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000516 | ... | ... | 7.13 | -0.04 | 7.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000499 | ... | ... | 6.88 | -0.04 | 6.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000481 | ... | ... | 6.63 | -0.04 | 6.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000464 | ... | ... | 6.38 | -0.04 | 6.34 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000055 |
| -0.000447 | ... | ... | 6.13 | -0.04 | 6.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000429 | ... | ... | 5.88 | -0.04 | 5.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000412 | ... | ... | 5.63 | -0.04 | 5.59 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000096 |
| -0.000394 | ... | ... | 5.38 | -0.04 | 5.34 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000165 |
| -0.000376 | ... | ... | 5.13 | -0.04 | 5.09 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000163 |
| -0.000358 | ... | ... | 4.88 | -0.04 | 4.84 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000221 |
| -0.00034 | ... | ... | 4.63 | -0.04 | 4.59 | 1325 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000272 |
| -0.000322 | ... | ... | 4.39 | -0.05 | 4.34 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000317 |
| -0.000337 | ... | ... | 4.15 | -0.05 | 4.10 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000401 |
| -0.000383 | ... | ... | 3.91 | -0.04 | 3.87 | 1400 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000473 |
| -0.000395 | ... | ... | 3.68 | -0.05 | 3.63 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.000537 |
| -0.000464 | ... | ... | 3.46 | -0.05 | 3.41 | 1450 | 0.13 | -0.02 | 0.15 | ... | ... | -0.000592 |
| -0.000527 | ... | ... | 3.25 | -0.06 | 3.19 | 1475 | 0.16 | -0.02 | 0.18 | ... | ... | -0.000668 |
| -0.000607 | ... | ... | 3.04 | -0.06 | 2.98 | 1500 | 0.20 | -0.02 | 0.22 | ... | ... | -0.000759 |
| -0.0007 | ... | ... | 2.84 | -0.06 | 2.78 | 1525 | 0.25 | -0.02 | 0.27 | ... | ... | -0.000858 |
| -0.000779 | ... | ... | 2.64 | -0.06 | 2.58 | 1550 | 0.30 | -0.02 | 0.32 | ... | ... | -0.000939 |
| -0.000883 | ... | ... | 2.46 | -0.06 | 2.40 | 1575 | 0.36 | -0.02 | 0.38 | ... | ... | -0.001022 |
| -0.000986 | ... | ... | 2.28 | -0.05 | 2.23 | 1600 | 0.43 | -0.02 | 0.45 | ... | ... | -0.001105 |
| -0.001085 | ... | ... | 2.12 | -0.05 | 2.07 | 1625 | 0.52 | -0.01 | 0.53 | ... | ... | -0.001199 |
| -0.001178 | ... | ... | 1.96 | -0.04 | 1.92 | 1650 | 0.61 | -0.01 | 0.62 | ... | ... | -0.00127 |
| -0.001264 | ... | ... | 1.81 | -0.03 | 1.78 | 1675 | 0.71 | 0 | 0.71 | ... | ... | -0.001333 |
| -0.001328 | ... | ... | 1.67 | -0.03 | 1.64 | 1700 | 0.83 | 0.02 | 0.81 | ... | ... | -0.001401 |
| -0.001396 | ... | ... | 1.54 | -0.02 | 1.52 | 1725 | 0.95 | 0.03 | 0.92 | ... | ... | -0.001447 |
| -0.001444 | ... | ... | 1.41 | -0.01 | 1.40 | 1750 | 1.07 | 0.03 | 1.04 | ... | ... | -0.001471 |
| -0.001484 | ... | ... | 1.29 | 0 | 1.29 | 1775 | 1.20 | 0.04 | 1.16 | ... | ... | -0.001488 |
| -0.001505 | ... | ... | 1.17 | 0.01 | 1.18 | 1800 | 1.33 | 0.04 | 1.29 | ... | ... | -0.001486 |
| -0.001507 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.47 | 0.04 | 1.43 | ... | ... | -0.001477 |
| -0.001503 | ... | ... | 0.96 | 0.01 | 0.97 | 1850 | 1.61 | 0.04 | 1.57 | ... | ... | -0.00145 |
| -0.00148 | ... | ... | 0.87 | 0 | 0.87 | 1875 | 1.75 | 0.03 | 1.72 | ... | ... | -0.001404 |
| -0.001438 | ... | ... | 0.78 | -0.01 | 0.77 | 1900 | 1.90 | 0.03 | 1.87 | ... | ... | -0.001353 |
| -0.001391 | ... | ... | 0.70 | -0.02 | 0.68 | 1925 | 2.06 | 0.03 | 2.03 | ... | ... | -0.001297 |
| -0.001341 | ... | ... | 0.62 | -0.02 | 0.60 | 1950 | 2.22 | 0.02 | 2.20 | ... | ... | -0.001224 |
| -0.001288 | ... | ... | 0.55 | -0.02 | 0.53 | 1975 | 2.39 | 0.01 | 2.38 | ... | ... | -0.001149 |
| -0.001218 | ... | ... | 0.49 | -0.03 | 0.46 | 2000 | 2.57 | 0.01 | 2.56 | ... | ... | -0.001075 |
| -0.00115 | ... | ... | 0.44 | -0.04 | 0.40 | 2025 | 2.75 | 0 | 2.75 | ... | ... | -0.000986 |
| -0.001086 | ... | ... | 0.39 | -0.04 | 0.35 | 2050 | 2.95 | 0.01 | 2.94 | ... | ... | -0.000921 |
| -0.001031 | ... | ... | 0.34 | -0.03 | 0.31 | 2075 | 3.15 | 0 | 3.15 | ... | ... | -0.000845 |
| -0.000964 | ... | ... | 0.31 | -0.04 | 0.27 | 2100 | 3.36 | 0.01 | 3.35 | ... | ... | -0.000781 |
| -0.000885 | ... | ... | 0.27 | -0.04 | 0.23 | 2125 | 3.57 | 0.01 | 3.56 | ... | ... | -0.000709 |
| -0.00085 | ... | ... | 0.24 | -0.03 | 0.21 | 2150 | 3.79 | 0.01 | 3.78 | ... | ... | -0.000655 |
| -0.000779 | ... | ... | 0.21 | -0.03 | 0.18 | 2175 | 4.01 | 0.01 | 4 | ... | ... | -0.000595 |
| -0.000731 | ... | ... | 0.19 | -0.03 | 0.16 | 2200 | 4.24 | 0.02 | 4.22 | ... | ... | -0.000558 |
| -0.000676 | ... | ... | 0.17 | -0.03 | 0.14 | 2225 | 4.47 | 0.02 | 4.45 | ... | ... | -0.000518 |
| -0.000651 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 4.71 | 0.03 | 4.68 | ... | ... | -0.000507 |
| -0.000586 | ... | ... | 0.13 | -0.02 | 0.11 | 2275 | 4.94 | 0.03 | 4.91 | ... | ... | -0.000463 |
| -0.000554 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.18 | 0.03 | 5.15 | ... | ... | -0.000449 |
| -0.000476 | ... | ... | 0.10 | -0.02 | 0.08 | 2325 | 5.42 | 0.03 | 5.39 | ... | ... | -0.000435 |
| -0.000436 | ... | ... | 0.09 | -0.02 | 0.07 | 2350 | 5.67 | 0.04 | 5.63 | ... | ... | -0.000453 |
| -0.000393 | ... | ... | 0.08 | -0.02 | 0.06 | 2375 | 5.91 | 0.04 | 5.87 | ... | ... | -0.000438 |
| -0.000346 | ... | ... | 0.07 | -0.02 | 0.05 | 2400 | 6.16 | 0.04 | 6.12 | ... | ... | -0.000456 |
| -0.000349 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.41 | 0.04 | 6.37 | ... | ... | -0.000474 |
| -0.000297 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 6.66 | 0.04 | 6.62 | ... | ... | -0.000493 |
| -0.000299 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.91 | 0.04 | 6.87 | ... | ... | -0.000511 |
| -0.000241 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.16 | 0.04 | 7.12 | ... | ... | -0.000529 |
| -0.000243 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 7.41 | 0.04 | 7.37 | ... | ... | -0.000547 |
| -0.000244 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.66 | 0.04 | 7.62 | ... | ... | -0.000565 |
| -0.000179 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.91 | 0.04 | 7.87 | ... | ... | -0.000583 |
| -0.00018 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.16 | 0.04 | 8.12 | ... | ... | -0.000601 |
| -0.000181 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.41 | 0.04 | 8.37 | ... | ... | -0.000619 |
| -0.000182 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.66 | 0.04 | 8.62 | ... | ... | -0.000637 |
| -0.000104 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 8.91 | 0.04 | 8.87 | ... | ... | -0.000654 |
| -0.000105 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.16 | 0.04 | 9.12 | ... | ... | -0.000672 |
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.