Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00084 | ... | ... | 13.10 | -0.03 | 13.07 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000837 | ... | ... | 12.85 | -0.03 | 12.82 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000834 | ... | ... | 12.60 | -0.03 | 12.57 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000828 | ... | ... | 12.35 | -0.03 | 12.32 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000821 | ... | ... | 12.10 | -0.03 | 12.07 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000813 | ... | ... | 11.85 | -0.03 | 11.82 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000804 | ... | ... | 11.60 | -0.03 | 11.57 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000794 | ... | ... | 11.35 | -0.03 | 11.32 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000783 | ... | ... | 11.10 | -0.03 | 11.07 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000771 | ... | ... | 10.85 | -0.03 | 10.82 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000759 | ... | ... | 10.60 | -0.03 | 10.57 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000746 | ... | ... | 10.35 | -0.03 | 10.32 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000732 | ... | ... | 10.10 | -0.03 | 10.07 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000718 | ... | ... | 9.85 | -0.03 | 9.82 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000703 | ... | ... | 9.60 | -0.03 | 9.57 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000688 | ... | ... | 9.35 | -0.03 | 9.32 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000673 | ... | ... | 9.10 | -0.03 | 9.07 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000657 | ... | ... | 8.85 | -0.03 | 8.82 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000641 | ... | ... | 8.60 | -0.03 | 8.57 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000625 | ... | ... | 8.35 | -0.03 | 8.32 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000608 | ... | ... | 8.10 | -0.03 | 8.07 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000591 | ... | ... | 7.85 | -0.03 | 7.82 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000574 | ... | ... | 7.60 | -0.03 | 7.57 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000556 | ... | ... | 7.35 | -0.03 | 7.32 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000539 | ... | ... | 7.10 | -0.03 | 7.07 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000521 | ... | ... | 6.85 | -0.03 | 6.82 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000503 | ... | ... | 6.60 | -0.03 | 6.57 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000485 | ... | ... | 6.35 | -0.03 | 6.32 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000466 | ... | ... | 6.10 | -0.03 | 6.07 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000448 | ... | ... | 5.85 | -0.03 | 5.82 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000429 | ... | ... | 5.60 | -0.03 | 5.57 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000411 | ... | ... | 5.35 | -0.03 | 5.32 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000173 |
| -0.000392 | ... | ... | 5.10 | -0.03 | 5.07 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000235 |
| -0.000373 | ... | ... | 4.85 | -0.03 | 4.82 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000232 |
| -0.000354 | ... | ... | 4.60 | -0.03 | 4.57 | 1350 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000338 |
| -0.00037 | ... | ... | 4.35 | -0.02 | 4.33 | 1375 | 0.06 | 0 | 0.06 | ... | ... | -0.000382 |
| -0.000386 | ... | ... | 4.11 | -0.02 | 4.09 | 1400 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000464 |
| -0.0004 | ... | ... | 3.88 | -0.03 | 3.85 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.000497 |
| -0.000445 | ... | ... | 3.65 | -0.03 | 3.62 | 1450 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000599 |
| -0.000516 | ... | ... | 3.42 | -0.02 | 3.40 | 1475 | 0.14 | 0 | 0.14 | ... | ... | -0.000654 |
| -0.00058 | ... | ... | 3.21 | -0.03 | 3.18 | 1500 | 0.17 | 0 | 0.17 | ... | ... | -0.000732 |
| -0.000663 | ... | ... | 2.99 | -0.02 | 2.97 | 1525 | 0.21 | 0.01 | 0.20 | ... | ... | -0.000824 |
| -0.000734 | ... | ... | 2.79 | -0.03 | 2.76 | 1550 | 0.25 | 0 | 0.25 | ... | ... | -0.0009 |
| -0.000839 | ... | ... | 2.59 | -0.02 | 2.57 | 1575 | 0.30 | 0 | 0.30 | ... | ... | -0.000985 |
| -0.000927 | ... | ... | 2.41 | -0.03 | 2.38 | 1600 | 0.36 | 0 | 0.36 | ... | ... | -0.001072 |
| -0.001035 | ... | ... | 2.23 | -0.02 | 2.21 | 1625 | 0.44 | 0.01 | 0.43 | ... | ... | -0.001176 |
| -0.001139 | ... | ... | 2.07 | -0.02 | 2.05 | 1650 | 0.52 | 0.01 | 0.51 | ... | ... | -0.001256 |
| -0.001235 | ... | ... | 1.92 | -0.02 | 1.90 | 1675 | 0.61 | 0.01 | 0.60 | ... | ... | -0.00133 |
| -0.001324 | ... | ... | 1.78 | -0.02 | 1.76 | 1700 | 0.71 | 0 | 0.71 | ... | ... | -0.001396 |
| -0.00139 | ... | ... | 1.65 | -0.03 | 1.62 | 1725 | 0.83 | 0.01 | 0.82 | ... | ... | -0.001466 |
| -0.001461 | ... | ... | 1.53 | -0.03 | 1.50 | 1750 | 0.95 | 0.01 | 0.94 | ... | ... | -0.001513 |
| -0.00151 | ... | ... | 1.41 | -0.03 | 1.38 | 1775 | 1.07 | 0 | 1.07 | ... | ... | -0.001538 |
| -0.001551 | ... | ... | 1.30 | -0.03 | 1.27 | 1800 | 1.21 | 0.01 | 1.20 | ... | ... | -0.001567 |
| -0.001584 | ... | ... | 1.19 | -0.02 | 1.17 | 1825 | 1.35 | 0.01 | 1.34 | ... | ... | -0.001575 |
| -0.001597 | ... | ... | 1.09 | -0.02 | 1.07 | 1850 | 1.49 | 0.01 | 1.48 | ... | ... | -0.001565 |
| -0.001604 | ... | ... | 0.98 | 0 | 0.98 | 1875 | 1.64 | 0.02 | 1.62 | ... | ... | -0.001548 |
| -0.001593 | ... | ... | 0.88 | 0.01 | 0.89 | 1900 | 1.80 | 0.04 | 1.76 | ... | ... | -0.001526 |
| -0.001577 | ... | ... | 0.78 | 0.03 | 0.81 | 1925 | 1.96 | 0.06 | 1.90 | ... | ... | -0.001487 |
| -0.001545 | ... | ... | 0.69 | 0.04 | 0.73 | 1950 | 2.12 | 0.07 | 2.05 | ... | ... | -0.001431 |
| -0.001496 | ... | ... | 0.61 | 0.04 | 0.65 | 1975 | 2.29 | 0.08 | 2.21 | ... | ... | -0.001373 |
| -0.001462 | ... | ... | 0.53 | 0.06 | 0.59 | 2000 | 2.47 | 0.09 | 2.38 | ... | ... | -0.001316 |
| -0.001396 | ... | ... | 0.47 | 0.05 | 0.52 | 2025 | 2.65 | 0.09 | 2.56 | ... | ... | -0.001244 |
| -0.001351 | ... | ... | 0.41 | 0.06 | 0.47 | 2050 | 2.84 | 0.08 | 2.76 | ... | ... | -0.001177 |
| -0.001273 | ... | ... | 0.37 | 0.04 | 0.41 | 2075 | 3.03 | 0.07 | 2.96 | ... | ... | -0.001097 |
| -0.001224 | ... | ... | 0.34 | 0.03 | 0.37 | 2100 | 3.23 | 0.06 | 3.17 | ... | ... | -0.001025 |
| -0.00114 | ... | ... | 0.31 | 0.01 | 0.32 | 2125 | 3.43 | 0.04 | 3.39 | ... | ... | -0.000943 |
| -0.001092 | 0.27 | 0.27 | 0.28 | 0.01 | 0.29 | 2150 | 3.64 | 0.04 | 3.60 | ... | ... | -0.000875 |
| -0.001009 | ... | ... | 0.25 | 0 | 0.25 | 2175 | 3.86 | 0.04 | 3.82 | ... | ... | -0.000824 |
| -0.000943 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 4.07 | 0.03 | 4.04 | ... | ... | -0.00074 |
| -0.0009 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.30 | 0.03 | 4.27 | ... | ... | -0.000706 |
| -0.00085 | ... | ... | 0.17 | 0.01 | 0.18 | 2250 | 4.52 | 0.03 | 4.49 | ... | ... | -0.000638 |
| -0.000795 | ... | ... | 0.15 | 0.01 | 0.16 | 2275 | 4.75 | 0.03 | 4.72 | ... | ... | -0.000597 |
| -0.000734 | ... | ... | 0.13 | 0.01 | 0.14 | 2300 | 4.98 | 0.03 | 4.95 | ... | ... | -0.000553 |
| -0.000666 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.22 | 0.03 | 5.19 | ... | ... | -0.00054 |
| -0.000633 | ... | ... | 0.10 | 0.01 | 0.11 | 2350 | 5.46 | 0.04 | 5.42 | ... | ... | -0.000526 |
| -0.000598 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.70 | 0.04 | 5.66 | ... | ... | -0.000511 |
| -0.000559 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 5.94 | 0.03 | 5.91 | ... | ... | -0.000495 |
| -0.000518 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.19 | 0.04 | 6.15 | ... | ... | -0.000514 |
| -0.000474 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 6.43 | 0.03 | 6.40 | ... | ... | -0.000498 |
| -0.000425 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 6.68 | 0.03 | 6.65 | ... | ... | -0.000517 |
| -0.000374 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 6.93 | 0.03 | 6.90 | ... | ... | -0.000536 |
| -0.000377 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 7.18 | 0.03 | 7.15 | ... | ... | -0.000555 |
| -0.00032 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 7.43 | 0.03 | 7.40 | ... | ... | -0.000574 |
| -0.000322 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 7.68 | 0.03 | 7.65 | ... | ... | -0.000593 |
| -0.000259 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 7.93 | 0.03 | 7.90 | ... | ... | -0.000612 |
| -0.000261 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 8.18 | 0.03 | 8.15 | ... | ... | -0.00063 |
| -0.00019 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.43 | 0.03 | 8.40 | ... | ... | -0.000649 |
| -0.000191 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.68 | 0.03 | 8.65 | ... | ... | -0.000668 |
| -0.000192 | ... | ... | 0.01 | 0.01 | 0.02 | 2700 | 8.93 | 0.03 | 8.90 | ... | ... | -0.000687 |
| -0.000193 | ... | ... | 0.01 | 0.01 | 0.02 | 2725 | 9.18 | 0.03 | 9.15 | ... | ... | -0.000705 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.43 | 0.03 | 9.40 | ... | ... | -0.000724 |
| -0.000111 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.68 | 0.03 | 9.65 | ... | ... | -0.000742 |
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.