Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001124 | ... | ... | 12.51 | 0.02 | 12.53 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001114 | ... | ... | 12.26 | 0.02 | 12.28 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001103 | ... | ... | 12.01 | 0.02 | 12.03 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.00109 | ... | ... | 11.76 | 0.02 | 11.78 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001076 | ... | ... | 11.51 | 0.02 | 11.53 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001061 | ... | ... | 11.26 | 0.02 | 11.28 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001045 | ... | ... | 11.01 | 0.02 | 11.03 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001027 | ... | ... | 10.76 | 0.02 | 10.78 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.001009 | ... | ... | 10.51 | 0.02 | 10.53 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000991 | ... | ... | 10.26 | 0.02 | 10.28 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000971 | ... | ... | 10.01 | 0.02 | 10.03 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000952 | ... | ... | 9.76 | 0.02 | 9.78 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000931 | ... | ... | 9.51 | 0.02 | 9.53 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.00091 | ... | ... | 9.26 | 0.02 | 9.28 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000889 | ... | ... | 9.01 | 0.02 | 9.03 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000867 | ... | ... | 8.76 | 0.02 | 8.78 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000845 | ... | ... | 8.51 | 0.02 | 8.53 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000822 | ... | ... | 8.26 | 0.02 | 8.28 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.0008 | ... | ... | 8.01 | 0.02 | 8.03 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000777 | ... | ... | 7.76 | 0.02 | 7.78 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000753 | ... | ... | 7.51 | 0.02 | 7.53 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.00073 | ... | ... | 7.26 | 0.02 | 7.28 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000706 | ... | ... | 7.01 | 0.02 | 7.03 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000682 | ... | ... | 6.76 | 0.02 | 6.78 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000658 | ... | ... | 6.51 | 0.02 | 6.53 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000634 | ... | ... | 6.26 | 0.02 | 6.28 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.00061 | ... | ... | 6.01 | 0.02 | 6.03 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000585 | ... | ... | 5.76 | 0.02 | 5.78 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000561 | ... | ... | 5.51 | 0.02 | 5.53 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000536 | ... | ... | 5.26 | 0.02 | 5.28 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000511 | ... | ... | 5.01 | 0.02 | 5.03 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000486 | ... | ... | 4.76 | 0.02 | 4.78 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000461 | ... | ... | 4.51 | 0.02 | 4.53 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.000436 | ... | ... | 4.26 | 0.02 | 4.28 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.000411 | ... | ... | 4.01 | 0.02 | 4.03 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000156 |
| -0.000386 | ... | ... | 3.76 | 0.02 | 3.78 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000266 |
| -0.00036 | ... | ... | 3.51 | 0.02 | 3.53 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000358 |
| -0.000404 | ... | ... | 3.27 | 0.02 | 3.29 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000437 |
| -0.000445 | ... | ... | 3.04 | 0.01 | 3.05 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.000578 |
| -0.000542 | ... | ... | 2.81 | 0.01 | 2.82 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.000696 |
| -0.000681 | ... | ... | 2.58 | 0.02 | 2.60 | 1450 | 0.10 | -0.01 | 0.11 | ... | ... | -0.000794 |
| -0.000846 | ... | ... | 2.37 | 0.02 | 2.39 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000973 |
| -0.001022 | ... | ... | 2.16 | 0.03 | 2.19 | 1500 | 0.19 | 0.01 | 0.18 | ... | ... | -0.001157 |
| -0.001236 | ... | ... | 1.97 | 0.04 | 2.01 | 1525 | 0.25 | 0.02 | 0.23 | ... | ... | -0.001336 |
| -0.001434 | ... | ... | 1.79 | 0.05 | 1.84 | 1550 | 0.33 | 0.03 | 0.30 | ... | ... | -0.001534 |
| -0.001613 | ... | ... | 1.62 | 0.06 | 1.68 | 1575 | 0.42 | 0.04 | 0.38 | ... | ... | -0.001708 |
| -0.001769 | ... | ... | 1.46 | 0.07 | 1.53 | 1600 | 0.51 | 0.04 | 0.47 | ... | ... | -0.001832 |
| -0.001879 | ... | ... | 1.31 | 0.07 | 1.38 | 1625 | 0.61 | 0.04 | 0.57 | ... | ... | -0.001934 |
| -0.001946 | ... | ... | 1.18 | 0.05 | 1.23 | 1650 | 0.71 | 0.03 | 0.68 | ... | ... | -0.00199 |
| -0.00197 | ... | ... | 1.05 | 0.03 | 1.08 | 1675 | 0.81 | 0.01 | 0.80 | ... | ... | -0.002003 |
| -0.001971 | ... | ... | 0.94 | 0 | 0.94 | 1700 | 0.91 | -0.02 | 0.93 | 0.90 | 0.90 | -0.001973 |
| -0.00197 | ... | ... | 0.83 | -0.01 | 0.82 | 1725 | 1.04 | -0.03 | 1.07 | ... | ... | -0.00196 |
| -0.001944 | ... | ... | 0.73 | -0.02 | 0.71 | 1750 | 1.18 | -0.03 | 1.21 | ... | ... | -0.001925 |
| -0.001919 | ... | ... | 0.64 | -0.02 | 0.62 | 1775 | 1.33 | -0.04 | 1.37 | ... | ... | -0.001867 |
| -0.001901 | ... | ... | 0.57 | -0.02 | 0.55 | 1800 | 1.50 | -0.04 | 1.54 | ... | ... | -0.001815 |
| -0.001846 | ... | ... | 0.49 | -0.01 | 0.48 | 1825 | 1.68 | -0.03 | 1.71 | ... | ... | -0.001752 |
| -0.001784 | ... | ... | 0.43 | -0.01 | 0.42 | 1850 | 1.86 | -0.04 | 1.90 | ... | ... | -0.001655 |
| -0.00169 | ... | ... | 0.38 | -0.02 | 0.36 | 1875 | 2.05 | -0.04 | 2.09 | ... | ... | -0.001554 |
| -0.001596 | ... | ... | 0.33 | -0.02 | 0.31 | 1900 | 2.25 | -0.04 | 2.29 | ... | ... | -0.001457 |
| -0.001511 | ... | ... | 0.28 | -0.01 | 0.27 | 1925 | 2.45 | -0.04 | 2.49 | ... | ... | -0.001334 |
| -0.001403 | ... | ... | 0.24 | -0.01 | 0.23 | 1950 | 2.66 | -0.04 | 2.70 | ... | ... | -0.001225 |
| -0.001314 | ... | ... | 0.21 | -0.01 | 0.20 | 1975 | 2.88 | -0.03 | 2.91 | ... | ... | -0.001139 |
| -0.001207 | ... | ... | 0.18 | -0.01 | 0.17 | 2000 | 3.10 | -0.03 | 3.13 | ... | ... | -0.001038 |
| -0.001133 | ... | ... | 0.16 | -0.01 | 0.15 | 2025 | 3.33 | -0.02 | 3.35 | ... | ... | -0.000974 |
| -0.001048 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 3.56 | -0.02 | 3.58 | ... | ... | -0.000901 |
| -0.00101 | ... | ... | 0.11 | 0.01 | 0.12 | 2075 | 3.79 | -0.02 | 3.81 | ... | ... | -0.00082 |
| -0.000902 | ... | ... | 0.10 | 0 | 0.10 | 2100 | 4.02 | -0.02 | 4.04 | ... | ... | -0.000731 |
| -0.00085 | ... | ... | 0.08 | 0.01 | 0.09 | 2125 | 4.26 | -0.02 | 4.28 | ... | ... | -0.000696 |
| -0.000717 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 4.50 | -0.02 | 4.52 | ... | ... | -0.000659 |
| -0.000648 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 4.74 | -0.02 | 4.76 | ... | ... | -0.000619 |
| -0.000573 | ... | ... | 0.06 | -0.01 | 0.05 | 2200 | 4.98 | -0.02 | 5 | ... | ... | -0.000577 |
| -0.000579 | ... | ... | 0.05 | 0 | 0.05 | 2225 | 5.23 | -0.02 | 5.25 | ... | ... | -0.000602 |
| -0.000494 | ... | ... | 0.04 | 0 | 0.04 | 2250 | 5.47 | -0.02 | 5.49 | ... | ... | -0.000557 |
| -0.000499 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.72 | -0.02 | 5.74 | ... | ... | -0.000583 |
| -0.000404 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 5.97 | -0.02 | 5.99 | ... | ... | -0.000608 |
| -0.000407 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 6.22 | -0.02 | 6.24 | ... | ... | -0.000633 |
| -0.000411 | ... | ... | 0.02 | 0.01 | 0.03 | 2350 | 6.47 | -0.02 | 6.49 | ... | ... | -0.000658 |
| -0.000301 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.72 | -0.02 | 6.74 | ... | ... | -0.000683 |
| -0.000303 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.97 | -0.02 | 6.99 | ... | ... | -0.000708 |
| -0.000305 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 7.22 | -0.02 | 7.24 | ... | ... | -0.000733 |
| -0.000307 | ... | ... | 0.01 | 0.01 | 0.02 | 2450 | 7.47 | -0.02 | 7.49 | ... | ... | -0.000758 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.72 | -0.02 | 7.74 | ... | ... | -0.000783 |
| -0.000178 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.97 | -0.02 | 7.99 | ... | ... | -0.000808 |
| -0.000179 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.22 | -0.02 | 8.24 | ... | ... | -0.000833 |
| -0.00018 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.47 | -0.02 | 8.49 | ... | ... | -0.000858 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.72 | -0.02 | 8.74 | ... | ... | -0.000883 |
| -0.000181 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.97 | -0.02 | 8.99 | ... | ... | -0.000908 |
| -0.000182 | ... | ... | 0.01 | 0.01 | 0.01 | 2625 | 9.22 | -0.02 | 9.24 | ... | ... | -0.000933 |
| -0.000183 | ... | ... | 0.01 | 0.01 | 0.01 | 2650 | 9.47 | -0.02 | 9.49 | ... | ... | -0.000957 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.72 | -0.02 | 9.74 | ... | ... | -0.000982 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.97 | -0.02 | 9.99 | ... | ... | -0.001007 |
| -0.000104 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.22 | -0.02 | 10.24 | ... | ... | -0.001031 |
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.