Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000878 | ... | ... | 13.48 | -0.02 | 13.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000876 | ... | ... | 13.23 | -0.02 | 13.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000873 | ... | ... | 12.98 | -0.02 | 12.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000868 | ... | ... | 12.73 | -0.02 | 12.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000862 | ... | ... | 12.48 | -0.02 | 12.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000855 | ... | ... | 12.23 | -0.02 | 12.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000846 | ... | ... | 11.98 | -0.02 | 11.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000836 | ... | ... | 11.73 | -0.02 | 11.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000825 | ... | ... | 11.48 | -0.02 | 11.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000814 | ... | ... | 11.23 | -0.02 | 11.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000802 | ... | ... | 10.98 | -0.02 | 10.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000789 | ... | ... | 10.73 | -0.02 | 10.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000775 | ... | ... | 10.48 | -0.02 | 10.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000761 | ... | ... | 10.23 | -0.02 | 10.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000747 | ... | ... | 9.98 | -0.02 | 9.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000732 | ... | ... | 9.73 | -0.02 | 9.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000716 | ... | ... | 9.48 | -0.02 | 9.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.0007 | ... | ... | 9.23 | -0.02 | 9.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000684 | ... | ... | 8.98 | -0.02 | 8.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000667 | ... | ... | 8.73 | -0.02 | 8.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000651 | ... | ... | 8.48 | -0.02 | 8.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000633 | ... | ... | 8.23 | -0.02 | 8.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000616 | ... | ... | 7.98 | -0.02 | 7.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000598 | ... | ... | 7.73 | -0.02 | 7.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.00058 | ... | ... | 7.48 | -0.02 | 7.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000562 | ... | ... | 7.23 | -0.02 | 7.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000544 | ... | ... | 6.98 | -0.02 | 6.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000526 | ... | ... | 6.73 | -0.02 | 6.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000507 | ... | ... | 6.48 | -0.02 | 6.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000488 | ... | ... | 6.23 | -0.02 | 6.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00047 | ... | ... | 5.98 | -0.02 | 5.96 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000451 | ... | ... | 5.73 | -0.02 | 5.71 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000432 | ... | ... | 5.48 | -0.02 | 5.46 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000412 | ... | ... | 5.23 | -0.02 | 5.21 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000176 |
| -0.000393 | ... | ... | 4.98 | -0.02 | 4.96 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000239 |
| -0.000374 | ... | ... | 4.73 | -0.02 | 4.71 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000294 |
| -0.000354 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000343 |
| -0.000371 | ... | ... | 4.24 | -0.02 | 4.22 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.000388 |
| -0.000386 | ... | ... | 4 | -0.02 | 3.98 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.000471 |
| -0.000434 | ... | ... | 3.77 | -0.02 | 3.75 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000544 |
| -0.000478 | ... | ... | 3.54 | -0.02 | 3.52 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.000643 |
| -0.000577 | ... | ... | 3.33 | -0.02 | 3.31 | 1525 | 0.16 | 0 | 0.16 | ... | ... | -0.000727 |
| -0.000665 | ... | ... | 3.12 | -0.02 | 3.10 | 1550 | 0.20 | 0 | 0.20 | ... | ... | -0.000827 |
| -0.000742 | ... | ... | 2.91 | -0.02 | 2.89 | 1575 | 0.25 | 0.01 | 0.24 | ... | ... | -0.000936 |
| -0.000853 | ... | ... | 2.72 | -0.02 | 2.70 | 1600 | 0.30 | 0 | 0.30 | ... | ... | -0.001026 |
| -0.000969 | ... | ... | 2.53 | -0.01 | 2.52 | 1625 | 0.36 | 0 | 0.36 | ... | ... | -0.001119 |
| -0.001064 | ... | ... | 2.36 | -0.02 | 2.34 | 1650 | 0.43 | 0 | 0.43 | ... | ... | -0.001212 |
| -0.001177 | ... | ... | 2.19 | -0.01 | 2.18 | 1675 | 0.51 | 0 | 0.51 | ... | ... | -0.001302 |
| -0.001267 | ... | ... | 2.04 | -0.02 | 2.02 | 1700 | 0.60 | 0.01 | 0.59 | ... | ... | -0.001385 |
| -0.001367 | ... | ... | 1.89 | -0.01 | 1.88 | 1725 | 0.70 | 0.01 | 0.69 | ... | ... | -0.001461 |
| -0.001444 | ... | ... | 1.76 | -0.02 | 1.74 | 1750 | 0.81 | 0.01 | 0.80 | ... | ... | -0.001528 |
| -0.001527 | ... | ... | 1.63 | -0.01 | 1.62 | 1775 | 0.93 | 0.01 | 0.92 | ... | ... | -0.001586 |
| -0.001574 | ... | ... | 1.51 | -0.02 | 1.49 | 1800 | 1.05 | 0.01 | 1.04 | ... | ... | -0.001621 |
| -0.001626 | ... | ... | 1.39 | -0.01 | 1.38 | 1825 | 1.17 | 0.01 | 1.16 | ... | ... | -0.001636 |
| -0.001646 | ... | ... | 1.27 | -0.01 | 1.26 | 1850 | 1.30 | 0.01 | 1.29 | ... | ... | -0.001644 |
| -0.001658 | ... | ... | 1.16 | -0.01 | 1.15 | 1875 | 1.43 | 0.01 | 1.42 | ... | ... | -0.001631 |
| -0.00165 | ... | ... | 1.05 | -0.01 | 1.04 | 1900 | 1.56 | 0 | 1.56 | ... | ... | -0.001599 |
| -0.001636 | ... | ... | 0.95 | -0.01 | 0.94 | 1925 | 1.71 | 0.01 | 1.70 | ... | ... | -0.001573 |
| -0.001602 | ... | ... | 0.85 | -0.01 | 0.84 | 1950 | 1.86 | 0.01 | 1.85 | ... | ... | -0.001529 |
| -0.001578 | ... | ... | 0.77 | -0.01 | 0.76 | 1975 | 2.02 | 0.01 | 2.01 | ... | ... | -0.001481 |
| -0.001552 | ... | ... | 0.69 | 0 | 0.69 | 2000 | 2.19 | 0.02 | 2.17 | ... | ... | -0.001431 |
| -0.001509 | ... | ... | 0.63 | -0.01 | 0.62 | 2025 | 2.36 | 0.01 | 2.35 | ... | ... | -0.001364 |
| -0.001468 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 2.55 | 0.02 | 2.53 | ... | ... | -0.001316 |
| -0.001412 | ... | ... | 0.51 | -0.01 | 0.50 | 2075 | 2.74 | 0.02 | 2.72 | ... | ... | -0.001255 |
| -0.001361 | ... | ... | 0.46 | -0.01 | 0.45 | 2100 | 2.93 | 0.01 | 2.92 | ... | ... | -0.001181 |
| -0.001318 | ... | ... | 0.41 | 0 | 0.41 | 2125 | 3.13 | 0.01 | 3.12 | ... | ... | -0.001115 |
| -0.001266 | ... | ... | 0.37 | 0 | 0.37 | 2150 | 3.34 | 0.02 | 3.32 | ... | ... | -0.001062 |
| -0.001202 | ... | ... | 0.33 | 0 | 0.33 | 2175 | 3.54 | 0.01 | 3.53 | ... | ... | -0.000976 |
| -0.001154 | ... | ... | 0.30 | 0 | 0.30 | 2200 | 3.76 | 0.02 | 3.74 | ... | ... | -0.00093 |
| -0.001069 | ... | ... | 0.27 | -0.01 | 0.26 | 2225 | 3.97 | 0.01 | 3.96 | ... | ... | -0.000853 |
| -0.001032 | ... | ... | 0.24 | 0 | 0.24 | 2250 | 4.19 | 0.01 | 4.18 | ... | ... | -0.000795 |
| -0.000959 | ... | ... | 0.22 | -0.01 | 0.21 | 2275 | 4.42 | 0.02 | 4.40 | ... | ... | -0.00076 |
| -0.000909 | ... | ... | 0.19 | 0 | 0.19 | 2300 | 4.64 | 0.01 | 4.63 | ... | ... | -0.000693 |
| -0.000854 | ... | ... | 0.17 | 0 | 0.17 | 2325 | 4.87 | 0.01 | 4.86 | ... | ... | -0.000651 |
| -0.000793 | ... | ... | 0.16 | -0.01 | 0.15 | 2350 | 5.11 | 0.02 | 5.09 | ... | ... | -0.00064 |
| -0.000765 | ... | ... | 0.14 | 0 | 0.14 | 2375 | 5.34 | 0.02 | 5.32 | ... | ... | -0.000595 |
| -0.000735 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.58 | 0.02 | 5.56 | ... | ... | -0.000581 |
| -0.000658 | ... | ... | 0.12 | -0.01 | 0.11 | 2425 | 5.82 | 0.02 | 5.80 | ... | ... | -0.000566 |
| -0.000621 | ... | ... | 0.11 | -0.01 | 0.10 | 2450 | 6.06 | 0.02 | 6.04 | ... | ... | -0.000551 |
| -0.000581 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 6.30 | 0.02 | 6.28 | ... | ... | -0.000535 |
| -0.000537 | ... | ... | 0.09 | -0.01 | 0.08 | 2500 | 6.55 | 0.02 | 6.53 | ... | ... | -0.000555 |
| -0.000542 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.79 | 0.02 | 6.77 | ... | ... | -0.000538 |
| -0.000495 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 7.04 | 0.02 | 7.02 | ... | ... | -0.000558 |
| -0.000444 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.29 | 0.02 | 7.27 | ... | ... | -0.000577 |
| -0.000447 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.54 | 0.02 | 7.52 | ... | ... | -0.000596 |
| -0.000392 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.79 | 0.02 | 7.77 | ... | ... | -0.000616 |
| -0.000395 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.04 | 0.02 | 8.02 | ... | ... | -0.000635 |
| -0.000335 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.29 | 0.02 | 8.27 | ... | ... | -0.000654 |
| -0.000337 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.54 | 0.02 | 8.52 | ... | ... | -0.000673 |
| -0.00027 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.79 | 0.02 | 8.77 | ... | ... | -0.000693 |
| -0.000272 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.04 | 0.02 | 9.02 | ... | ... | -0.000712 |
| -0.000273 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.29 | 0.02 | 9.27 | ... | ... | -0.000731 |
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.