Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003276 | ... | ... | 13.52 | 0.07 | 13.59 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.003235 | ... | ... | 13.27 | 0.07 | 13.34 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.003191 | ... | ... | 13.02 | 0.07 | 13.09 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.003145 | ... | ... | 12.77 | 0.07 | 12.84 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
| -0.003097 | ... | ... | 12.52 | 0.07 | 12.59 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.003048 | ... | ... | 12.27 | 0.07 | 12.34 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.002997 | ... | ... | 12.02 | 0.07 | 12.09 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000886 |
| -0.002944 | ... | ... | 11.77 | 0.07 | 11.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.00289 | ... | ... | 11.52 | 0.07 | 11.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.002836 | ... | ... | 11.27 | 0.07 | 11.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00088 |
| -0.00278 | ... | ... | 11.02 | 0.07 | 11.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.002723 | ... | ... | 10.77 | 0.07 | 10.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000876 |
| -0.002666 | ... | ... | 10.52 | 0.07 | 10.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000873 |
| -0.002608 | ... | ... | 10.27 | 0.07 | 10.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.00255 | ... | ... | 10.02 | 0.07 | 10.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.00249 | ... | ... | 9.77 | 0.07 | 9.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.002431 | ... | ... | 9.52 | 0.07 | 9.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.002371 | ... | ... | 9.27 | 0.07 | 9.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
| -0.00231 | ... | ... | 9.02 | 0.07 | 9.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000855 |
| -0.00225 | ... | ... | 8.77 | 0.07 | 8.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000852 |
| -0.002188 | ... | ... | 8.52 | 0.07 | 8.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.002127 | ... | ... | 8.27 | 0.07 | 8.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.002065 | ... | ... | 8.02 | 0.07 | 8.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000841 |
| -0.002003 | ... | ... | 7.77 | 0.07 | 7.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
| -0.001941 | ... | ... | 7.52 | 0.07 | 7.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.001879 | ... | ... | 7.27 | 0.07 | 7.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.001816 | ... | ... | 7.02 | 0.07 | 7.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
| -0.001753 | ... | ... | 6.77 | 0.07 | 6.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000819 |
| -0.00169 | ... | ... | 6.52 | 0.07 | 6.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| -0.001627 | ... | ... | 6.27 | 0.07 | 6.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000809 |
| -0.001564 | ... | ... | 6.02 | 0.07 | 6.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000803 |
| -0.0015 | ... | ... | 5.77 | 0.07 | 5.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.001437 | ... | ... | 5.52 | 0.07 | 5.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
| -0.001373 | ... | ... | 5.27 | 0.07 | 5.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
| -0.001309 | ... | ... | 5.02 | 0.07 | 5.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00078 |
| -0.001245 | ... | ... | 4.77 | 0.07 | 4.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000773 |
| -0.001181 | ... | ... | 4.52 | 0.07 | 4.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.001117 | ... | ... | 4.27 | 0.07 | 4.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
| -0.001053 | ... | ... | 4.02 | 0.07 | 4.09 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00075 |
| -0.000989 | ... | ... | 3.77 | 0.07 | 3.84 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000742 |
| -0.000925 | ... | ... | 3.52 | 0.07 | 3.59 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| -0.000861 | ... | ... | 3.27 | 0.07 | 3.34 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
| -0.000797 | ... | ... | 3.02 | 0.07 | 3.09 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000713 |
| -0.000732 | ... | ... | 2.77 | 0.07 | 2.84 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000702 |
| -0.000668 | ... | ... | 2.52 | 0.07 | 2.59 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000689 |
| -0.000603 | ... | ... | 2.27 | 0.07 | 2.34 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000676 |
| -0.000539 | ... | ... | 2.02 | 0.07 | 2.09 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000661 |
| -0.000475 | ... | ... | 1.77 | 0.07 | 1.84 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.00041 | ... | ... | 1.52 | 0.07 | 1.59 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000626 |
| -0.000346 | ... | ... | 1.27 | 0.07 | 1.34 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000604 |
| -0.000281 | ... | ... | 1.02 | 0.07 | 1.09 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
| -0.000217 | ... | ... | 0.78 | 0.06 | 0.84 | 1625 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | -0.000546 |
| -0.000888 | ... | ... | 0.55 | 0.05 | 0.60 | 1650 | 0.01 | -0.02 | 0.03 | ... | ... | -0.000848 |
| -0.00192 | ... | ... | 0.35 | 0.03 | 0.38 | 1675 | 0.04 | -0.04 | 0.08 | ... | ... | -0.001924 |
| -0.002696 | ... | ... | 0.19 | 0.01 | 0.20 | 1700 | 0.11 | -0.06 | 0.17 | ... | ... | -0.0027 |
| -0.002669 | ... | ... | 0.09 | 0 | 0.09 | 1725 | 0.25 | -0.07 | 0.32 | ... | ... | -0.002662 |
| -0.001675 | 0.05 | 0.05 | 0.04 | -0.01 | 0.03 | 1750 | 0.44 | -0.08 | 0.52 | ... | ... | -0.001677 |
| -0.000873 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.67 | -0.07 | 0.74 | ... | ... | -0.000922 |
| -0.000556 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 0.91 | -0.07 | 0.98 | ... | ... | -0.000235 |
| -0.000586 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1825 | 1.16 | -0.07 | 1.23 | ... | ... | -0.000299 |
| -0.000611 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.41 | -0.07 | 1.48 | ... | ... | -0.000364 |
| -0.000631 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.66 | -0.07 | 1.73 | ... | ... | -0.000428 |
| -0.00065 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.91 | -0.07 | 1.98 | ... | ... | -0.000493 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.16 | -0.07 | 2.23 | ... | ... | -0.000557 |
| -0.00068 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.41 | -0.07 | 2.48 | ... | ... | -0.000622 |
| -0.000693 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.66 | -0.07 | 2.73 | ... | ... | -0.000686 |
| -0.000705 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.91 | -0.07 | 2.98 | ... | ... | -0.00075 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.16 | -0.07 | 3.23 | ... | ... | -0.000815 |
| -0.000726 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.41 | -0.07 | 3.48 | ... | ... | -0.000879 |
| -0.000736 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.66 | -0.07 | 3.73 | ... | ... | -0.000943 |
| -0.000744 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.91 | -0.07 | 3.98 | ... | ... | -0.001008 |
| -0.000753 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.16 | -0.07 | 4.23 | ... | ... | -0.001072 |
| -0.000761 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.41 | -0.07 | 4.48 | ... | ... | -0.001136 |
| -0.000768 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.66 | -0.07 | 4.73 | ... | ... | -0.001201 |
| -0.000775 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.91 | -0.07 | 4.98 | ... | ... | -0.001265 |
| -0.000782 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.16 | -0.07 | 5.23 | ... | ... | -0.001329 |
| -0.000788 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.41 | -0.07 | 5.48 | ... | ... | -0.001393 |
| -0.000795 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.66 | -0.07 | 5.73 | ... | ... | -0.001457 |
| -0.000801 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.91 | -0.07 | 5.98 | ... | ... | -0.001522 |
| -0.000806 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.16 | -0.07 | 6.23 | ... | ... | -0.001586 |
| -0.000812 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.41 | -0.07 | 6.48 | ... | ... | -0.00165 |
| -0.000817 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.66 | -0.07 | 6.73 | ... | ... | -0.001714 |
| -0.000822 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.91 | -0.07 | 6.98 | ... | ... | -0.001778 |
| -0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.16 | -0.07 | 7.23 | ... | ... | -0.001842 |
| -0.000831 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.41 | -0.07 | 7.48 | ... | ... | -0.001906 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.66 | -0.07 | 7.73 | ... | ... | -0.00197 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.91 | -0.07 | 7.98 | ... | ... | -0.002033 |
| -0.000845 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.16 | -0.07 | 8.23 | ... | ... | -0.002097 |
| -0.000849 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.41 | -0.07 | 8.48 | ... | ... | -0.002161 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.66 | -0.07 | 8.73 | ... | ... | -0.002225 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.91 | -0.07 | 8.98 | ... | ... | -0.002289 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.16 | -0.07 | 9.23 | ... | ... | -0.002352 |
| -0.000864 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.41 | -0.07 | 9.48 | ... | ... | -0.002416 |
| -0.000868 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.66 | -0.07 | 9.73 | ... | ... | -0.00248 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.91 | -0.07 | 9.98 | ... | ... | -0.002543 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.16 | -0.07 | 10.23 | ... | ... | -0.002607 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.41 | -0.07 | 10.48 | ... | ... | -0.00267 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.66 | -0.07 | 10.73 | ... | ... | -0.002734 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.91 | -0.07 | 10.98 | ... | ... | -0.002797 |
| -0.000888 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.16 | -0.07 | 11.23 | ... | ... | -0.002861 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.41 | -0.07 | 11.48 | ... | ... | -0.002924 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.66 | -0.07 | 11.73 | ... | ... | -0.002988 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.91 | -0.07 | 11.98 | ... | ... | -0.003051 |
| -0.0009 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.16 | -0.07 | 12.23 | ... | ... | -0.003114 |
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.