Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001008 | ... | ... | 12.67 | -0.07 | 12.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.001001 | ... | ... | 12.42 | -0.07 | 12.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000992 | ... | ... | 12.17 | -0.07 | 12.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000981 | ... | ... | 11.92 | -0.07 | 11.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000969 | ... | ... | 11.67 | -0.07 | 11.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000957 | ... | ... | 11.42 | -0.07 | 11.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000943 | ... | ... | 11.17 | -0.07 | 11.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000928 | ... | ... | 10.92 | -0.07 | 10.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000912 | ... | ... | 10.67 | -0.07 | 10.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000896 | ... | ... | 10.42 | -0.07 | 10.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000879 | ... | ... | 10.17 | -0.07 | 10.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000862 | ... | ... | 9.92 | -0.07 | 9.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000844 | ... | ... | 9.67 | -0.07 | 9.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000826 | ... | ... | 9.42 | -0.07 | 9.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000807 | ... | ... | 9.17 | -0.07 | 9.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000787 | ... | ... | 8.92 | -0.07 | 8.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000768 | ... | ... | 8.67 | -0.07 | 8.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000748 | ... | ... | 8.42 | -0.07 | 8.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000728 | ... | ... | 8.17 | -0.07 | 8.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000707 | ... | ... | 7.92 | -0.07 | 7.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000686 | ... | ... | 7.67 | -0.07 | 7.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000665 | ... | ... | 7.42 | -0.07 | 7.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000644 | ... | ... | 7.17 | -0.07 | 7.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000623 | ... | ... | 6.92 | -0.07 | 6.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000601 | ... | ... | 6.67 | -0.07 | 6.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000579 | ... | ... | 6.42 | -0.07 | 6.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000557 | ... | ... | 6.17 | -0.07 | 6.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000535 | ... | ... | 5.92 | -0.07 | 5.85 | 1150 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000137 |
| -0.000513 | ... | ... | 5.67 | -0.07 | 5.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.000491 | ... | ... | 5.42 | -0.07 | 5.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000469 | ... | ... | 5.17 | -0.07 | 5.10 | 1225 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000232 |
| -0.000446 | ... | ... | 4.92 | -0.07 | 4.85 | 1250 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000315 |
| -0.000423 | ... | ... | 4.67 | -0.07 | 4.60 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000388 |
| -0.000454 | ... | ... | 4.42 | -0.06 | 4.36 | 1300 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000453 |
| -0.000483 | ... | ... | 4.18 | -0.06 | 4.12 | 1325 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000574 |
| -0.000559 | ... | ... | 3.95 | -0.06 | 3.89 | 1350 | 0.09 | 0.01 | 0.08 | ... | ... | -0.000678 |
| -0.000628 | ... | ... | 3.73 | -0.07 | 3.66 | 1375 | 0.11 | 0.01 | 0.10 | ... | ... | -0.000768 |
| -0.000734 | ... | ... | 3.51 | -0.07 | 3.44 | 1400 | 0.14 | 0 | 0.14 | ... | ... | -0.000893 |
| -0.000866 | ... | ... | 3.29 | -0.06 | 3.23 | 1425 | 0.17 | 0 | 0.17 | ... | ... | -0.000999 |
| -0.000982 | ... | ... | 3.08 | -0.06 | 3.02 | 1450 | 0.22 | 0.01 | 0.21 | ... | ... | -0.001163 |
| -0.001114 | ... | ... | 2.88 | -0.06 | 2.82 | 1475 | 0.26 | 0 | 0.26 | ... | ... | -0.001265 |
| -0.001255 | ... | ... | 2.69 | -0.06 | 2.63 | 1500 | 0.32 | 0.01 | 0.31 | ... | ... | -0.001409 |
| -0.001372 | ... | ... | 2.50 | -0.06 | 2.44 | 1525 | 0.38 | 0.01 | 0.37 | ... | ... | -0.001525 |
| -0.001517 | ... | ... | 2.32 | -0.05 | 2.27 | 1550 | 0.45 | 0.01 | 0.44 | ... | ... | -0.001641 |
| -0.001633 | ... | ... | 2.16 | -0.06 | 2.10 | 1575 | 0.53 | 0.01 | 0.52 | ... | ... | -0.001752 |
| -0.001764 | ... | ... | 2.01 | -0.06 | 1.95 | 1600 | 0.62 | 0 | 0.62 | ... | ... | -0.001855 |
| -0.001865 | ... | ... | 1.86 | -0.06 | 1.80 | 1625 | 0.72 | 0 | 0.72 | ... | ... | -0.001947 |
| -0.001956 | ... | ... | 1.72 | -0.06 | 1.66 | 1650 | 0.82 | 0 | 0.82 | ... | ... | -0.00201 |
| -0.002018 | ... | ... | 1.58 | -0.06 | 1.52 | 1675 | 0.93 | 0 | 0.93 | ... | ... | -0.002062 |
| -0.002069 | ... | ... | 1.45 | -0.06 | 1.39 | 1700 | 1.05 | 0.02 | 1.03 | ... | ... | -0.002102 |
| -0.002109 | ... | ... | 1.31 | -0.04 | 1.27 | 1725 | 1.17 | 0.02 | 1.15 | ... | ... | -0.002113 |
| -0.00212 | ... | ... | 1.19 | -0.04 | 1.15 | 1750 | 1.30 | 0.03 | 1.27 | ... | ... | -0.002114 |
| -0.002121 | ... | ... | 1.07 | -0.03 | 1.04 | 1775 | 1.43 | 0.03 | 1.40 | ... | ... | -0.002086 |
| -0.002094 | ... | ... | 0.97 | -0.04 | 0.93 | 1800 | 1.57 | 0.03 | 1.54 | ... | ... | -0.002048 |
| -0.002057 | ... | ... | 0.87 | -0.04 | 0.83 | 1825 | 1.72 | 0.03 | 1.69 | ... | ... | -0.002001 |
| -0.002031 | ... | ... | 0.79 | -0.04 | 0.75 | 1850 | 1.88 | 0.03 | 1.85 | ... | ... | -0.001947 |
| -0.00198 | ... | ... | 0.71 | -0.04 | 0.67 | 1875 | 2.05 | 0.04 | 2.01 | ... | ... | -0.001888 |
| -0.001949 | ... | ... | 0.64 | -0.03 | 0.61 | 1900 | 2.23 | 0.04 | 2.19 | ... | ... | -0.001828 |
| -0.001897 | ... | ... | 0.58 | -0.03 | 0.55 | 1925 | 2.41 | 0.03 | 2.38 | ... | ... | -0.001746 |
| -0.00185 | 0.52 | 0.50 | 0.53 | -0.03 | 0.50 | 1950 | 2.61 | 0.04 | 2.57 | ... | ... | -0.001693 |
| -0.001785 | ... | ... | 0.48 | -0.03 | 0.45 | 1975 | 2.81 | 0.05 | 2.76 | ... | ... | -0.001625 |
| -0.001732 | ... | ... | 0.43 | -0.02 | 0.41 | 2000 | 3.01 | 0.05 | 2.96 | ... | ... | -0.001542 |
| -0.001664 | ... | ... | 0.39 | -0.02 | 0.37 | 2025 | 3.22 | 0.05 | 3.17 | ... | ... | -0.001473 |
| -0.001582 | ... | ... | 0.34 | -0.01 | 0.33 | 2050 | 3.43 | 0.06 | 3.37 | ... | ... | -0.001392 |
| -0.001519 | ... | ... | 0.31 | -0.01 | 0.30 | 2075 | 3.64 | 0.06 | 3.58 | ... | ... | -0.001299 |
| -0.001446 | ... | ... | 0.27 | 0 | 0.27 | 2100 | 3.86 | 0.07 | 3.79 | ... | ... | -0.001229 |
| -0.001361 | ... | ... | 0.24 | 0 | 0.24 | 2125 | 4.08 | 0.07 | 4.01 | ... | ... | -0.001152 |
| -0.001264 | ... | ... | 0.21 | 0 | 0.21 | 2150 | 4.30 | 0.07 | 4.23 | ... | ... | -0.001066 |
| -0.0012 | ... | ... | 0.18 | 0.01 | 0.19 | 2175 | 4.52 | 0.07 | 4.45 | ... | ... | -0.000971 |
| -0.001127 | ... | ... | 0.16 | 0.01 | 0.17 | 2200 | 4.75 | 0.07 | 4.68 | ... | ... | -0.000911 |
| -0.001047 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 4.98 | 0.07 | 4.91 | ... | ... | -0.000847 |
| -0.000958 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 5.21 | 0.07 | 5.14 | ... | ... | -0.000778 |
| -0.000916 | ... | ... | 0.11 | 0.01 | 0.12 | 2275 | 5.45 | 0.08 | 5.37 | ... | ... | -0.000754 |
| -0.000811 | ... | ... | 0.09 | 0.01 | 0.10 | 2300 | 5.69 | 0.08 | 5.61 | ... | ... | -0.000728 |
| -0.000759 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 5.93 | 0.08 | 5.85 | ... | ... | -0.000701 |
| -0.000703 | ... | ... | 0.07 | 0.01 | 0.08 | 2350 | 6.17 | 0.08 | 6.09 | ... | ... | -0.000672 |
| -0.000642 | ... | ... | 0.06 | 0.01 | 0.07 | 2375 | 6.41 | 0.07 | 6.34 | ... | ... | -0.000643 |
| -0.000577 | ... | ... | 0.05 | 0.01 | 0.06 | 2400 | 6.66 | 0.08 | 6.58 | ... | ... | -0.000665 |
| -0.000582 | ... | ... | 0.05 | 0.01 | 0.06 | 2425 | 6.90 | 0.07 | 6.83 | ... | ... | -0.000634 |
| -0.000511 | ... | ... | 0.04 | 0.01 | 0.05 | 2450 | 7.15 | 0.07 | 7.08 | ... | ... | -0.000657 |
| -0.000515 | ... | ... | 0.03 | 0.02 | 0.05 | 2475 | 7.40 | 0.07 | 7.33 | ... | ... | -0.00068 |
| -0.000436 | ... | ... | 0.03 | 0.01 | 0.04 | 2500 | 7.65 | 0.07 | 7.58 | ... | ... | -0.000702 |
| -0.000351 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.90 | 0.07 | 7.83 | ... | ... | -0.000725 |
| -0.000353 | ... | ... | 0.02 | 0.01 | 0.03 | 2550 | 8.15 | 0.07 | 8.08 | ... | ... | -0.000747 |
| -0.000356 | ... | ... | 0.02 | 0.01 | 0.03 | 2575 | 8.40 | 0.07 | 8.33 | ... | ... | -0.00077 |
| -0.000259 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.65 | 0.07 | 8.58 | ... | ... | -0.000792 |
| -0.000261 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.90 | 0.07 | 8.83 | ... | ... | -0.000814 |
| -0.000262 | ... | ... | 0.01 | 0.01 | 0.02 | 2650 | 9.15 | 0.07 | 9.08 | ... | ... | -0.000837 |
| -0.000263 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 9.40 | 0.07 | 9.33 | ... | ... | -0.000859 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.65 | 0.07 | 9.58 | ... | ... | -0.000881 |
| -0.000151 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.90 | 0.07 | 9.83 | ... | ... | -0.000903 |
| -0.000152 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.15 | 0.07 | 10.08 | ... | ... | -0.000926 |
| -0.000153 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.40 | 0.07 | 10.33 | ... | ... | -0.000948 |
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.