Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000894 | ... | ... | 13.03 | 0.06 | 13.09 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000891 | ... | ... | 12.78 | 0.06 | 12.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000887 | ... | ... | 12.53 | 0.06 | 12.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000881 | ... | ... | 12.28 | 0.06 | 12.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000873 | ... | ... | 12.03 | 0.06 | 12.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000865 | ... | ... | 11.78 | 0.06 | 11.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000855 | ... | ... | 11.53 | 0.06 | 11.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000844 | ... | ... | 11.28 | 0.06 | 11.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000832 | ... | ... | 11.03 | 0.06 | 11.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.00082 | ... | ... | 10.78 | 0.06 | 10.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000807 | ... | ... | 10.53 | 0.06 | 10.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000793 | ... | ... | 10.28 | 0.06 | 10.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000778 | ... | ... | 10.03 | 0.06 | 10.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000763 | ... | ... | 9.78 | 0.06 | 9.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000748 | ... | ... | 9.53 | 0.06 | 9.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000732 | ... | ... | 9.28 | 0.06 | 9.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000715 | ... | ... | 9.03 | 0.06 | 9.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000698 | ... | ... | 8.78 | 0.06 | 8.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000681 | ... | ... | 8.53 | 0.06 | 8.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000664 | ... | ... | 8.28 | 0.06 | 8.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000646 | ... | ... | 8.03 | 0.06 | 8.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000628 | ... | ... | 7.78 | 0.06 | 7.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00061 | ... | ... | 7.53 | 0.06 | 7.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000591 | ... | ... | 7.28 | 0.06 | 7.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000573 | ... | ... | 7.03 | 0.06 | 7.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000554 | ... | ... | 6.78 | 0.06 | 6.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000535 | ... | ... | 6.53 | 0.06 | 6.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000515 | ... | ... | 6.28 | 0.06 | 6.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000496 | ... | ... | 6.03 | 0.06 | 6.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000476 | ... | ... | 5.78 | 0.06 | 5.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.000457 | ... | ... | 5.53 | 0.06 | 5.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.000437 | ... | ... | 5.28 | 0.06 | 5.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.000417 | ... | ... | 5.03 | 0.06 | 5.09 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000183 |
| -0.000397 | ... | ... | 4.78 | 0.06 | 4.84 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000181 |
| -0.000377 | ... | ... | 4.53 | 0.06 | 4.59 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000245 |
| -0.000357 | ... | ... | 4.28 | 0.06 | 4.34 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000301 |
| -0.000337 | ... | ... | 4.03 | 0.06 | 4.09 | 1400 | 0.05 | 0 | 0.05 | ... | ... | -0.000351 |
| -0.000354 | ... | ... | 3.79 | 0.06 | 3.85 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.000395 |
| -0.000371 | ... | ... | 3.56 | 0.05 | 3.61 | 1450 | 0.08 | 0 | 0.08 | ... | ... | -0.000479 |
| -0.00042 | ... | ... | 3.33 | 0.05 | 3.38 | 1475 | 0.10 | 0 | 0.10 | ... | ... | -0.000551 |
| -0.000498 | ... | ... | 3.11 | 0.05 | 3.16 | 1500 | 0.13 | 0 | 0.13 | ... | ... | -0.000649 |
| -0.000597 | ... | ... | 2.89 | 0.06 | 2.95 | 1525 | 0.16 | -0.01 | 0.17 | ... | ... | -0.000731 |
| -0.000683 | ... | ... | 2.69 | 0.05 | 2.74 | 1550 | 0.21 | 0 | 0.21 | ... | ... | -0.000856 |
| -0.000805 | ... | ... | 2.50 | 0.05 | 2.55 | 1575 | 0.26 | -0.01 | 0.27 | ... | ... | -0.000957 |
| -0.000908 | ... | ... | 2.32 | 0.04 | 2.36 | 1600 | 0.32 | -0.01 | 0.33 | ... | ... | -0.001061 |
| -0.001032 | ... | ... | 2.15 | 0.04 | 2.19 | 1625 | 0.40 | -0.01 | 0.41 | ... | ... | -0.001182 |
| -0.001168 | ... | ... | 1.99 | 0.05 | 2.04 | 1650 | 0.48 | -0.02 | 0.50 | ... | ... | -0.001275 |
| -0.001276 | ... | ... | 1.85 | 0.04 | 1.89 | 1675 | 0.58 | -0.02 | 0.60 | ... | ... | -0.001377 |
| -0.001375 | ... | ... | 1.71 | 0.04 | 1.75 | 1700 | 0.69 | -0.02 | 0.71 | ... | ... | -0.001467 |
| -0.001464 | ... | ... | 1.58 | 0.04 | 1.62 | 1725 | 0.80 | -0.02 | 0.82 | ... | ... | -0.00153 |
| -0.001528 | ... | ... | 1.45 | 0.04 | 1.49 | 1750 | 0.91 | -0.03 | 0.94 | ... | ... | -0.00157 |
| -0.001583 | ... | ... | 1.33 | 0.04 | 1.37 | 1775 | 1.03 | -0.03 | 1.06 | ... | ... | -0.001599 |
| -0.001615 | ... | ... | 1.22 | 0.03 | 1.25 | 1800 | 1.16 | -0.03 | 1.19 | ... | ... | -0.001619 |
| -0.001638 | ... | ... | 1.11 | 0.03 | 1.14 | 1825 | 1.29 | -0.03 | 1.32 | ... | ... | -0.001617 |
| -0.001639 | ... | ... | 1.01 | 0.02 | 1.03 | 1850 | 1.43 | -0.03 | 1.46 | ... | ... | -0.001606 |
| -0.001632 | ... | ... | 0.91 | 0.02 | 0.93 | 1875 | 1.58 | -0.03 | 1.61 | ... | ... | -0.001588 |
| -0.001619 | ... | ... | 0.82 | 0.02 | 0.84 | 1900 | 1.73 | -0.03 | 1.76 | ... | ... | -0.001549 |
| -0.001585 | ... | ... | 0.73 | 0.02 | 0.75 | 1925 | 1.88 | -0.04 | 1.92 | ... | ... | -0.00149 |
| -0.001546 | ... | ... | 0.65 | 0.02 | 0.67 | 1950 | 2.05 | -0.04 | 2.09 | ... | ... | -0.001443 |
| -0.001505 | ... | ... | 0.58 | 0.02 | 0.60 | 1975 | 2.22 | -0.04 | 2.26 | ... | ... | -0.001377 |
| -0.001464 | ... | ... | 0.52 | 0.02 | 0.54 | 2000 | 2.40 | -0.05 | 2.45 | ... | ... | -0.001311 |
| -0.001407 | ... | ... | 0.47 | 0.01 | 0.48 | 2025 | 2.59 | -0.05 | 2.64 | ... | ... | -0.001248 |
| -0.001355 | 0.40 | 0.40 | 0.42 | 0.01 | 0.43 | 2050 | 2.79 | -0.04 | 2.83 | ... | ... | -0.001192 |
| -0.001311 | ... | ... | 0.38 | 0.01 | 0.39 | 2075 | 2.99 | -0.05 | 3.04 | ... | ... | -0.001125 |
| -0.001255 | ... | ... | 0.34 | 0.01 | 0.35 | 2100 | 3.20 | -0.04 | 3.24 | ... | ... | -0.001069 |
| -0.001213 | ... | ... | 0.31 | 0.01 | 0.32 | 2125 | 3.41 | -0.05 | 3.46 | ... | ... | -0.001005 |
| -0.001163 | ... | ... | 0.28 | 0.01 | 0.29 | 2150 | 3.62 | -0.05 | 3.67 | ... | ... | -0.000932 |
| -0.001104 | ... | ... | 0.25 | 0.01 | 0.26 | 2175 | 3.84 | -0.05 | 3.89 | ... | ... | -0.000877 |
| -0.001036 | ... | ... | 0.22 | 0.01 | 0.23 | 2200 | 4.06 | -0.05 | 4.11 | ... | ... | -0.000817 |
| -0.000958 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.29 | -0.05 | 4.34 | ... | ... | -0.000781 |
| -0.000906 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 4.51 | -0.05 | 4.56 | ... | ... | -0.000711 |
| -0.000847 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 4.74 | -0.05 | 4.79 | ... | ... | -0.000667 |
| -0.000782 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 4.97 | -0.06 | 5.03 | ... | ... | -0.000621 |
| -0.000752 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 5.21 | -0.05 | 5.26 | ... | ... | -0.000607 |
| -0.000675 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 5.44 | -0.06 | 5.50 | ... | ... | -0.000557 |
| -0.000637 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.68 | -0.06 | 5.74 | ... | ... | -0.000541 |
| -0.000596 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 5.92 | -0.06 | 5.98 | ... | ... | -0.000524 |
| -0.000552 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.17 | -0.05 | 6.22 | ... | ... | -0.000544 |
| -0.000505 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.41 | -0.06 | 6.47 | ... | ... | -0.000526 |
| -0.000454 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.66 | -0.06 | 6.72 | ... | ... | -0.000546 |
| -0.000398 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.91 | -0.06 | 6.97 | ... | ... | -0.000566 |
| -0.000401 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.16 | -0.06 | 7.22 | ... | ... | -0.000587 |
| -0.000341 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.41 | -0.06 | 7.47 | ... | ... | -0.000607 |
| -0.000343 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.66 | -0.06 | 7.72 | ... | ... | -0.000627 |
| -0.000276 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.91 | -0.06 | 7.97 | ... | ... | -0.000647 |
| -0.000278 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.16 | -0.06 | 8.22 | ... | ... | -0.000667 |
| -0.00028 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.41 | -0.06 | 8.47 | ... | ... | -0.000686 |
| -0.000204 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.66 | -0.06 | 8.72 | ... | ... | -0.000706 |
| -0.000205 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.91 | -0.06 | 8.97 | ... | ... | -0.000726 |
| -0.000206 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.16 | -0.06 | 9.22 | ... | ... | -0.000746 |
| -0.000207 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.41 | -0.06 | 9.47 | ... | ... | -0.000766 |
| -0.000208 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.66 | -0.06 | 9.72 | ... | ... | -0.000785 |
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.