Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001509 | ... | ... | 12.45 | -0.02 | 12.43 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.001496 | ... | ... | 12.20 | -0.02 | 12.18 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000175 |
| -0.00148 | ... | ... | 11.95 | -0.02 | 11.93 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.001462 | ... | ... | 11.70 | -0.02 | 11.68 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.001443 | ... | ... | 11.45 | -0.02 | 11.43 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000174 |
| -0.001421 | ... | ... | 11.20 | -0.02 | 11.18 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.001399 | ... | ... | 10.95 | -0.02 | 10.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000173 |
| -0.001375 | ... | ... | 10.70 | -0.02 | 10.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.00135 | ... | ... | 10.45 | -0.02 | 10.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000172 |
| -0.001324 | ... | ... | 10.20 | -0.02 | 10.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.001298 | ... | ... | 9.95 | -0.02 | 9.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000171 |
| -0.00127 | ... | ... | 9.70 | -0.02 | 9.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.001242 | ... | ... | 9.45 | -0.02 | 9.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.001213 | ... | ... | 9.20 | -0.02 | 9.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.001184 | ... | ... | 8.95 | -0.02 | 8.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000169 |
| -0.001154 | ... | ... | 8.70 | -0.02 | 8.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001124 | ... | ... | 8.45 | -0.02 | 8.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.001094 | ... | ... | 8.20 | -0.02 | 8.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.001063 | ... | ... | 7.95 | -0.02 | 7.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.001031 | ... | ... | 7.70 | -0.02 | 7.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.001 | ... | ... | 7.45 | -0.02 | 7.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.000968 | ... | ... | 7.20 | -0.02 | 7.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.000936 | ... | ... | 6.95 | -0.02 | 6.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.000903 | ... | ... | 6.70 | -0.02 | 6.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.000871 | ... | ... | 6.45 | -0.02 | 6.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.000838 | ... | ... | 6.20 | -0.02 | 6.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.000805 | ... | ... | 5.95 | -0.02 | 5.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.000772 | ... | ... | 5.70 | -0.02 | 5.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.000739 | ... | ... | 5.45 | -0.02 | 5.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.000706 | ... | ... | 5.20 | -0.02 | 5.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.000672 | ... | ... | 4.95 | -0.02 | 4.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.000639 | ... | ... | 4.70 | -0.02 | 4.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000605 | ... | ... | 4.45 | -0.02 | 4.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.000571 | ... | ... | 4.20 | -0.02 | 4.18 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000537 | ... | ... | 3.95 | -0.02 | 3.93 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000504 | ... | ... | 3.70 | -0.02 | 3.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000254 |
| -0.00047 | ... | ... | 3.45 | -0.02 | 3.43 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000251 |
| -0.000436 | ... | ... | 3.20 | -0.02 | 3.18 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.000402 | ... | ... | 2.95 | -0.02 | 2.93 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000417 |
| -0.000496 | ... | ... | 2.71 | -0.02 | 2.69 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000557 |
| -0.000692 | ... | ... | 2.48 | -0.02 | 2.46 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000793 |
| -0.000856 | ... | ... | 2.25 | -0.02 | 2.23 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.000981 |
| -0.001078 | ... | ... | 2.03 | -0.02 | 2.01 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.001132 |
| -0.001255 | ... | ... | 1.81 | -0.02 | 1.79 | 1450 | 0.13 | 0 | 0.13 | ... | ... | -0.001401 |
| -0.001517 | ... | ... | 1.61 | -0.02 | 1.59 | 1475 | 0.17 | 0 | 0.17 | ... | ... | -0.001598 |
| -0.001761 | ... | ... | 1.41 | -0.01 | 1.40 | 1500 | 0.23 | 0.01 | 0.22 | ... | ... | -0.001844 |
| -0.001971 | ... | ... | 1.23 | -0.01 | 1.22 | 1525 | 0.30 | 0.01 | 0.29 | ... | ... | -0.002049 |
| -0.002136 | ... | ... | 1.06 | -0.01 | 1.05 | 1550 | 0.38 | 0.01 | 0.37 | ... | ... | -0.002205 |
| -0.002322 | ... | ... | 0.92 | -0.01 | 0.91 | 1575 | 0.48 | 0.01 | 0.47 | ... | ... | -0.002341 |
| -0.002437 | ... | ... | 0.79 | -0.01 | 0.78 | 1600 | 0.60 | 0.01 | 0.59 | ... | ... | -0.002446 |
| -0.002519 | ... | ... | 0.67 | 0 | 0.67 | 1625 | 0.74 | 0.02 | 0.72 | ... | ... | -0.002516 |
| -0.002538 | ... | ... | 0.58 | -0.01 | 0.57 | 1650 | 0.89 | 0.01 | 0.88 | ... | ... | -0.002523 |
| -0.002539 | ... | ... | 0.50 | -0.01 | 0.49 | 1675 | 1.05 | 0.01 | 1.04 | ... | ... | -0.002474 |
| -0.002497 | ... | ... | 0.42 | 0 | 0.42 | 1700 | 1.23 | 0.02 | 1.21 | ... | ... | -0.002422 |
| -0.00238 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | 1.41 | 0.01 | 1.40 | ... | ... | -0.002297 |
| -0.002236 | ... | ... | 0.30 | -0.01 | 0.29 | 1750 | 1.60 | 0.01 | 1.59 | ... | ... | -0.002149 |
| -0.002139 | ... | ... | 0.25 | 0 | 0.25 | 1775 | 1.80 | 0.01 | 1.79 | ... | ... | -0.001992 |
| -0.001993 | ... | ... | 0.21 | 0 | 0.21 | 1800 | 2.01 | 0.01 | 2 | ... | ... | -0.001844 |
| -0.001869 | ... | ... | 0.18 | 0 | 0.18 | 1825 | 2.23 | 0.02 | 2.21 | ... | ... | -0.001721 |
| -0.001786 | ... | ... | 0.15 | 0.01 | 0.16 | 1850 | 2.46 | 0.03 | 2.43 | ... | ... | -0.001643 |
| -0.00168 | ... | ... | 0.13 | 0.01 | 0.14 | 1875 | 2.68 | 0.02 | 2.66 | ... | ... | -0.001464 |
| -0.00155 | ... | ... | 0.12 | 0 | 0.12 | 1900 | 2.92 | 0.03 | 2.89 | ... | ... | -0.00143 |
| -0.001494 | ... | ... | 0.10 | 0.01 | 0.11 | 1925 | 3.15 | 0.02 | 3.13 | ... | ... | -0.001296 |
| -0.001323 | ... | ... | 0.09 | 0 | 0.09 | 1950 | 3.39 | 0.03 | 3.36 | ... | ... | -0.001243 |
| -0.001239 | ... | ... | 0.08 | 0 | 0.08 | 1975 | 3.62 | 0.02 | 3.60 | ... | ... | -0.001079 |
| -0.001144 | ... | ... | 0.07 | 0 | 0.07 | 2000 | 3.86 | 0.02 | 3.84 | ... | ... | -0.001007 |
| -0.001038 | ... | ... | 0.06 | 0 | 0.06 | 2025 | 4.10 | 0.02 | 4.08 | ... | ... | -0.00093 |
| -0.000919 | ... | ... | 0.05 | 0 | 0.05 | 2050 | 4.35 | 0.02 | 4.33 | ... | ... | -0.000965 |
| -0.000932 | ... | ... | 0.05 | 0 | 0.05 | 2075 | 4.59 | 0.02 | 4.57 | ... | ... | -0.000881 |
| -0.000797 | ... | ... | 0.04 | 0 | 0.04 | 2100 | 4.83 | 0.02 | 4.81 | ... | ... | -0.00079 |
| -0.000806 | ... | ... | 0.03 | 0.01 | 0.04 | 2125 | 5.08 | 0.02 | 5.06 | ... | ... | -0.000824 |
| -0.000653 | ... | ... | 0.03 | 0 | 0.03 | 2150 | 5.33 | 0.03 | 5.30 | ... | ... | -0.000858 |
| -0.00066 | ... | ... | 0.03 | 0 | 0.03 | 2175 | 5.57 | 0.02 | 5.55 | ... | ... | -0.000761 |
| -0.000485 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 5.82 | 0.02 | 5.80 | ... | ... | -0.000795 |
| -0.000489 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 6.07 | 0.02 | 6.05 | ... | ... | -0.000829 |
| -0.000493 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 6.32 | 0.02 | 6.30 | ... | ... | -0.000863 |
| -0.000285 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.57 | 0.02 | 6.55 | ... | ... | -0.000897 |
| -0.000287 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.82 | 0.02 | 6.80 | ... | ... | -0.00093 |
| -0.000288 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.07 | 0.02 | 7.05 | ... | ... | -0.000964 |
| -0.00029 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.32 | 0.02 | 7.30 | ... | ... | -0.000998 |
| -0.000292 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.57 | 0.02 | 7.55 | ... | ... | -0.001031 |
| -0.000294 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.82 | 0.02 | 7.80 | ... | ... | -0.001065 |
| -0.000295 | ... | ... | 0.01 | 0.01 | 0.01 | 2425 | 8.07 | 0.02 | 8.05 | ... | ... | -0.001099 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.32 | 0.02 | 8.30 | ... | ... | -0.001132 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.57 | 0.02 | 8.55 | ... | ... | -0.001166 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.82 | 0.02 | 8.80 | ... | ... | -0.001199 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.07 | 0.02 | 9.05 | ... | ... | -0.001232 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.32 | 0.02 | 9.30 | ... | ... | -0.001266 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.57 | 0.02 | 9.55 | ... | ... | -0.001299 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.82 | 0.02 | 9.80 | ... | ... | -0.001332 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.07 | 0.02 | 10.05 | ... | ... | -0.001366 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.32 | 0.02 | 10.30 | ... | ... | -0.001399 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.57 | 0.02 | 10.55 | ... | ... | -0.001432 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.82 | 0.02 | 10.80 | ... | ... | -0.001465 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.07 | 0.02 | 11.05 | ... | ... | -0.001498 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.32 | 0.02 | 11.30 | ... | ... | -0.001531 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.57 | 0.02 | 11.55 | ... | ... | -0.001564 |
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.