Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001162 | ... | ... | 13 | -0.14 | 12.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001153 | ... | ... | 12.75 | -0.14 | 12.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001142 | ... | ... | 12.50 | -0.14 | 12.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.00113 | ... | ... | 12.25 | -0.14 | 12.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001116 | ... | ... | 12 | -0.14 | 11.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001101 | ... | ... | 11.75 | -0.14 | 11.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001085 | ... | ... | 11.50 | -0.14 | 11.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001068 | ... | ... | 11.25 | -0.14 | 11.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001051 | ... | ... | 11 | -0.14 | 10.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001032 | ... | ... | 10.75 | -0.14 | 10.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001013 | ... | ... | 10.50 | -0.14 | 10.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.000993 | ... | ... | 10.25 | -0.14 | 10.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000973 | ... | ... | 10 | -0.14 | 9.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000952 | ... | ... | 9.75 | -0.14 | 9.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.00093 | ... | ... | 9.50 | -0.14 | 9.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000909 | ... | ... | 9.25 | -0.14 | 9.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000887 | ... | ... | 9 | -0.14 | 8.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000864 | ... | ... | 8.75 | -0.14 | 8.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000841 | ... | ... | 8.50 | -0.14 | 8.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000818 | ... | ... | 8.25 | -0.14 | 8.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000795 | ... | ... | 8 | -0.14 | 7.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000771 | ... | ... | 7.75 | -0.14 | 7.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000747 | ... | ... | 7.50 | -0.14 | 7.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000723 | ... | ... | 7.25 | -0.14 | 7.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000699 | ... | ... | 7 | -0.14 | 6.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000675 | ... | ... | 6.75 | -0.14 | 6.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00065 | ... | ... | 6.50 | -0.14 | 6.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000626 | ... | ... | 6.25 | -0.14 | 6.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000601 | ... | ... | 6 | -0.14 | 5.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000576 | ... | ... | 5.75 | -0.14 | 5.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.000551 | ... | ... | 5.50 | -0.14 | 5.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.000526 | ... | ... | 5.25 | -0.14 | 5.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.0005 | ... | ... | 5 | -0.14 | 4.86 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000283 |
| -0.000475 | ... | ... | 4.75 | -0.14 | 4.61 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.00028 |
| -0.00045 | ... | ... | 4.50 | -0.14 | 4.36 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.000379 |
| -0.000494 | ... | ... | 4.25 | -0.13 | 4.12 | 1325 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000466 |
| -0.000469 | ... | ... | 4.01 | -0.14 | 3.87 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000459 |
| -0.00051 | ... | ... | 3.77 | -0.14 | 3.63 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000534 |
| -0.000548 | ... | ... | 3.53 | -0.14 | 3.39 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000671 |
| -0.000643 | ... | ... | 3.29 | -0.13 | 3.16 | 1425 | 0.09 | 0.01 | 0.08 | ... | ... | -0.000788 |
| -0.000727 | ... | ... | 3.06 | -0.13 | 2.93 | 1450 | 0.11 | 0.01 | 0.10 | ... | ... | -0.000887 |
| -0.0009 | ... | ... | 2.84 | -0.12 | 2.72 | 1475 | 0.14 | 0.02 | 0.12 | ... | ... | -0.001023 |
| -0.001002 | ... | ... | 2.63 | -0.13 | 2.50 | 1500 | 0.18 | 0.02 | 0.16 | ... | ... | -0.00118 |
| -0.001167 | ... | ... | 2.42 | -0.12 | 2.30 | 1525 | 0.22 | 0.02 | 0.20 | ... | ... | -0.001306 |
| -0.001337 | ... | ... | 2.23 | -0.12 | 2.11 | 1550 | 0.28 | 0.02 | 0.26 | ... | ... | -0.001475 |
| -0.001534 | ... | ... | 2.05 | -0.11 | 1.94 | 1575 | 0.35 | 0.03 | 0.32 | ... | ... | -0.001637 |
| -0.001686 | ... | ... | 1.87 | -0.10 | 1.77 | 1600 | 0.43 | 0.03 | 0.40 | ... | ... | -0.001785 |
| -0.001823 | ... | ... | 1.71 | -0.10 | 1.61 | 1625 | 0.52 | 0.04 | 0.48 | ... | ... | -0.001915 |
| -0.001966 | ... | ... | 1.56 | -0.09 | 1.47 | 1650 | 0.62 | 0.04 | 0.58 | ... | ... | -0.002024 |
| -0.002064 | ... | ... | 1.42 | -0.09 | 1.33 | 1675 | 0.73 | 0.05 | 0.68 | ... | ... | -0.002113 |
| -0.002141 | ... | ... | 1.28 | -0.08 | 1.20 | 1700 | 0.85 | 0.06 | 0.79 | ... | ... | -0.002179 |
| -0.002197 | ... | ... | 1.15 | -0.07 | 1.08 | 1725 | 0.97 | 0.06 | 0.91 | ... | ... | -0.002202 |
| -0.002211 | ... | ... | 1.03 | -0.07 | 0.96 | 1750 | 1.10 | 0.07 | 1.03 | ... | ... | -0.002205 |
| -0.002205 | ... | ... | 0.92 | -0.07 | 0.85 | 1775 | 1.24 | 0.07 | 1.17 | ... | ... | -0.002188 |
| -0.00218 | ... | ... | 0.82 | -0.07 | 0.75 | 1800 | 1.38 | 0.07 | 1.31 | ... | ... | -0.002131 |
| -0.002139 | ... | ... | 0.72 | -0.06 | 0.66 | 1825 | 1.54 | 0.08 | 1.46 | ... | ... | -0.00208 |
| -0.002085 | ... | ... | 0.63 | -0.05 | 0.58 | 1850 | 1.70 | 0.08 | 1.62 | ... | ... | -0.001992 |
| -0.002021 | ... | ... | 0.55 | -0.04 | 0.51 | 1875 | 1.87 | 0.08 | 1.79 | ... | ... | -0.001893 |
| -0.001923 | ... | ... | 0.49 | -0.05 | 0.44 | 1900 | 2.06 | 0.10 | 1.96 | ... | ... | -0.001817 |
| -0.001855 | ... | ... | 0.43 | -0.04 | 0.39 | 1925 | 2.25 | 0.10 | 2.15 | ... | ... | -0.001713 |
| -0.00176 | ... | ... | 0.37 | -0.03 | 0.34 | 1950 | 2.45 | 0.11 | 2.34 | ... | ... | -0.001616 |
| -0.001639 | ... | ... | 0.33 | -0.04 | 0.29 | 1975 | 2.65 | 0.11 | 2.54 | ... | ... | -0.001495 |
| -0.001571 | ... | ... | 0.28 | -0.02 | 0.26 | 2000 | 2.86 | 0.11 | 2.75 | ... | ... | -0.001389 |
| -0.001442 | ... | ... | 0.25 | -0.03 | 0.22 | 2025 | 3.07 | 0.11 | 2.96 | ... | ... | -0.001265 |
| -0.001386 | ... | ... | 0.22 | -0.02 | 0.20 | 2050 | 3.29 | 0.11 | 3.18 | ... | ... | -0.001167 |
| -0.001267 | ... | ... | 0.19 | -0.02 | 0.17 | 2075 | 3.52 | 0.12 | 3.40 | ... | ... | -0.001106 |
| -0.001186 | ... | ... | 0.17 | -0.02 | 0.15 | 2100 | 3.75 | 0.13 | 3.62 | ... | ... | -0.001037 |
| -0.001092 | ... | ... | 0.15 | -0.02 | 0.13 | 2125 | 3.98 | 0.13 | 3.85 | ... | ... | -0.00096 |
| -0.00105 | ... | ... | 0.13 | -0.01 | 0.12 | 2150 | 4.21 | 0.13 | 4.08 | ... | ... | -0.000876 |
| -0.000935 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 4.44 | 0.12 | 4.32 | ... | ... | -0.000784 |
| -0.000879 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 4.68 | 0.13 | 4.55 | ... | ... | -0.000748 |
| -0.000817 | ... | ... | 0.09 | -0.01 | 0.08 | 2225 | 4.92 | 0.13 | 4.79 | ... | ... | -0.00071 |
| -0.00075 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 5.16 | 0.13 | 5.03 | ... | ... | -0.000669 |
| -0.000676 | ... | ... | 0.07 | -0.01 | 0.06 | 2275 | 5.41 | 0.14 | 5.27 | ... | ... | -0.000695 |
| -0.000684 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.65 | 0.13 | 5.52 | ... | ... | -0.000652 |
| -0.000602 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.90 | 0.14 | 5.76 | ... | ... | -0.000678 |
| -0.000512 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 6.14 | 0.13 | 6.01 | ... | ... | -0.000633 |
| -0.000517 | ... | ... | 0.05 | -0.01 | 0.04 | 2375 | 6.39 | 0.14 | 6.25 | ... | ... | -0.000658 |
| -0.000521 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.64 | 0.14 | 6.50 | ... | ... | -0.000684 |
| -0.00042 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.89 | 0.14 | 6.75 | ... | ... | -0.000709 |
| -0.000423 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.14 | 0.14 | 7 | ... | ... | -0.000735 |
| -0.000426 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.39 | 0.14 | 7.25 | ... | ... | -0.00076 |
| -0.000311 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.64 | 0.14 | 7.50 | ... | ... | -0.000785 |
| -0.000313 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.89 | 0.14 | 7.75 | ... | ... | -0.00081 |
| -0.000315 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.14 | 0.14 | 8 | ... | ... | -0.000836 |
| -0.000317 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.39 | 0.14 | 8.25 | ... | ... | -0.000861 |
| -0.000319 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.64 | 0.14 | 8.50 | ... | ... | -0.000886 |
| -0.000183 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 8.89 | 0.14 | 8.75 | ... | ... | -0.000911 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.14 | 0.14 | 9 | ... | ... | -0.000936 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.39 | 0.14 | 9.25 | ... | ... | -0.000961 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.64 | 0.14 | 9.50 | ... | ... | -0.000986 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.89 | 0.14 | 9.75 | ... | ... | -0.001011 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.14 | 0.14 | 10 | ... | ... | -0.001036 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.39 | 0.14 | 10.25 | ... | ... | -0.001061 |
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.