Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000825 | ... | ... | 13.04 | -0.05 | 12.99 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000822 | ... | ... | 12.79 | -0.05 | 12.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.000817 | ... | ... | 12.54 | -0.05 | 12.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000811 | ... | ... | 12.29 | -0.05 | 12.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000803 | ... | ... | 12.04 | -0.05 | 11.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000794 | ... | ... | 11.79 | -0.05 | 11.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000785 | ... | ... | 11.54 | -0.05 | 11.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000774 | ... | ... | 11.29 | -0.05 | 11.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.000763 | ... | ... | 11.04 | -0.05 | 10.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000751 | ... | ... | 10.79 | -0.05 | 10.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000738 | ... | ... | 10.54 | -0.05 | 10.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000725 | ... | ... | 10.29 | -0.05 | 10.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000711 | ... | ... | 10.04 | -0.05 | 9.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000063 |
| -0.000697 | ... | ... | 9.79 | -0.05 | 9.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000683 | ... | ... | 9.54 | -0.05 | 9.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000668 | ... | ... | 9.29 | -0.05 | 9.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000652 | ... | ... | 9.04 | -0.05 | 8.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000062 |
| -0.000637 | ... | ... | 8.79 | -0.05 | 8.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000621 | ... | ... | 8.54 | -0.05 | 8.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000604 | ... | ... | 8.29 | -0.05 | 8.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000588 | ... | ... | 8.04 | -0.05 | 7.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000571 | ... | ... | 7.79 | -0.05 | 7.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000554 | ... | ... | 7.54 | -0.05 | 7.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000537 | ... | ... | 7.29 | -0.05 | 7.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.00052 | ... | ... | 7.04 | -0.05 | 6.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000502 | ... | ... | 6.79 | -0.05 | 6.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000485 | ... | ... | 6.54 | -0.05 | 6.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000467 | ... | ... | 6.29 | -0.05 | 6.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000449 | ... | ... | 6.04 | -0.05 | 5.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000431 | ... | ... | 5.79 | -0.05 | 5.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000413 | ... | ... | 5.54 | -0.05 | 5.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000394 | ... | ... | 5.29 | -0.05 | 5.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000376 | ... | ... | 5.04 | -0.05 | 4.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000358 | ... | ... | 4.79 | -0.05 | 4.74 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000169 |
| -0.000339 | ... | ... | 4.54 | -0.05 | 4.49 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.000167 |
| -0.000321 | ... | ... | 4.29 | -0.05 | 4.24 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000226 |
| -0.000302 | ... | ... | 4.04 | -0.05 | 3.99 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000277 |
| -0.000319 | ... | ... | 3.79 | -0.04 | 3.75 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.000322 |
| -0.000336 | ... | ... | 3.55 | -0.04 | 3.51 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000405 |
| -0.000351 | ... | ... | 3.32 | -0.05 | 3.27 | 1475 | 0.09 | 0.01 | 0.08 | ... | ... | -0.000476 |
| -0.000428 | ... | ... | 3.10 | -0.05 | 3.05 | 1500 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000571 |
| -0.000524 | ... | ... | 2.88 | -0.04 | 2.84 | 1525 | 0.15 | 0 | 0.15 | ... | ... | -0.00065 |
| -0.000632 | ... | ... | 2.68 | -0.04 | 2.64 | 1550 | 0.20 | 0.01 | 0.19 | ... | ... | -0.000768 |
| -0.000747 | ... | ... | 2.49 | -0.04 | 2.45 | 1575 | 0.26 | 0.01 | 0.25 | ... | ... | -0.000887 |
| -0.000882 | ... | ... | 2.32 | -0.04 | 2.28 | 1600 | 0.34 | 0.01 | 0.33 | ... | ... | -0.001022 |
| -0.00101 | ... | ... | 2.16 | -0.04 | 2.12 | 1625 | 0.42 | 0.01 | 0.41 | ... | ... | -0.001127 |
| -0.001128 | ... | ... | 2.01 | -0.04 | 1.97 | 1650 | 0.52 | 0.01 | 0.51 | ... | ... | -0.00124 |
| -0.001237 | ... | ... | 1.87 | -0.04 | 1.83 | 1675 | 0.62 | 0.01 | 0.61 | ... | ... | -0.001326 |
| -0.001335 | ... | ... | 1.73 | -0.03 | 1.70 | 1700 | 0.73 | 0.02 | 0.71 | ... | ... | -0.001401 |
| -0.001395 | ... | ... | 1.59 | -0.03 | 1.56 | 1725 | 0.84 | 0.02 | 0.82 | ... | ... | -0.001452 |
| -0.001434 | ... | ... | 1.45 | -0.03 | 1.42 | 1750 | 0.94 | 0.01 | 0.93 | ... | ... | -0.001467 |
| -0.001465 | ... | ... | 1.31 | -0.02 | 1.29 | 1775 | 1.05 | 0.02 | 1.03 | ... | ... | -0.001475 |
| -0.001461 | ... | ... | 1.18 | -0.03 | 1.15 | 1800 | 1.16 | 0.02 | 1.14 | ... | ... | -0.00146 |
| -0.001461 | ... | ... | 1.05 | -0.02 | 1.03 | 1825 | 1.28 | 0.02 | 1.26 | ... | ... | -0.001437 |
| -0.001439 | ... | ... | 0.93 | -0.02 | 0.91 | 1850 | 1.41 | 0.03 | 1.38 | ... | ... | -0.001404 |
| -0.001407 | ... | ... | 0.82 | -0.02 | 0.80 | 1875 | 1.54 | 0.02 | 1.52 | ... | ... | -0.00135 |
| -0.001366 | ... | ... | 0.72 | -0.02 | 0.70 | 1900 | 1.69 | 0.03 | 1.66 | ... | ... | -0.0013 |
| -0.001317 | ... | ... | 0.63 | -0.02 | 0.61 | 1925 | 1.84 | 0.03 | 1.81 | ... | ... | -0.001228 |
| -0.001262 | ... | ... | 0.55 | -0.02 | 0.53 | 1950 | 2.01 | 0.03 | 1.98 | ... | ... | -0.001166 |
| -0.001203 | ... | ... | 0.48 | -0.02 | 0.46 | 1975 | 2.18 | 0.03 | 2.15 | ... | ... | -0.001085 |
| -0.001144 | 0.42 | 0.42 | 0.42 | -0.02 | 0.40 | 2000 | 2.36 | 0.03 | 2.33 | ... | ... | -0.001002 |
| -0.001086 | ... | ... | 0.36 | -0.01 | 0.35 | 2025 | 2.56 | 0.04 | 2.52 | ... | ... | -0.000942 |
| -0.001014 | ... | ... | 0.31 | -0.01 | 0.30 | 2050 | 2.75 | 0.03 | 2.72 | ... | ... | -0.000847 |
| -0.000949 | ... | ... | 0.27 | -0.01 | 0.26 | 2075 | 2.96 | 0.04 | 2.92 | ... | ... | -0.000784 |
| -0.000871 | ... | ... | 0.23 | -0.01 | 0.22 | 2100 | 3.17 | 0.04 | 3.13 | ... | ... | -0.00071 |
| -0.000807 | ... | ... | 0.20 | -0.01 | 0.19 | 2125 | 3.38 | 0.03 | 3.35 | ... | ... | -0.000626 |
| -0.000732 | ... | ... | 0.17 | -0.01 | 0.16 | 2150 | 3.61 | 0.04 | 3.57 | ... | ... | -0.000591 |
| -0.000681 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 3.83 | 0.04 | 3.79 | ... | ... | -0.000521 |
| -0.000621 | ... | ... | 0.13 | -0.01 | 0.12 | 2200 | 4.06 | 0.04 | 4.02 | ... | ... | -0.000477 |
| -0.000554 | ... | ... | 0.11 | -0.01 | 0.10 | 2225 | 4.29 | 0.04 | 4.25 | ... | ... | -0.000429 |
| -0.000522 | ... | ... | 0.10 | -0.01 | 0.09 | 2250 | 4.53 | 0.04 | 4.49 | ... | ... | -0.000414 |
| -0.00044 | ... | ... | 0.09 | -0.02 | 0.07 | 2275 | 4.77 | 0.04 | 4.73 | ... | ... | -0.000397 |
| -0.000397 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.02 | 0.05 | 4.97 | ... | ... | -0.000416 |
| -0.000402 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 5.26 | 0.04 | 5.22 | ... | ... | -0.000398 |
| -0.000354 | ... | ... | 0.06 | -0.01 | 0.05 | 2350 | 5.51 | 0.05 | 5.46 | ... | ... | -0.000417 |
| -0.000302 | ... | ... | 0.05 | -0.01 | 0.04 | 2375 | 5.76 | 0.05 | 5.71 | ... | ... | -0.000435 |
| -0.000305 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.01 | 0.05 | 5.96 | ... | ... | -0.000454 |
| -0.000246 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.26 | 0.05 | 6.21 | ... | ... | -0.000473 |
| -0.000249 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 6.51 | 0.05 | 6.46 | ... | ... | -0.000491 |
| -0.000182 | ... | ... | 0.03 | -0.01 | 0.02 | 2475 | 6.76 | 0.05 | 6.71 | ... | ... | -0.00051 |
| -0.000183 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.01 | 0.05 | 6.96 | ... | ... | -0.000528 |
| -0.000185 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.26 | 0.05 | 7.21 | ... | ... | -0.000547 |
| -0.000106 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 7.51 | 0.05 | 7.46 | ... | ... | -0.000565 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.76 | 0.05 | 7.71 | ... | ... | -0.000584 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.01 | 0.05 | 7.96 | ... | ... | -0.000602 |
| -0.000108 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.26 | 0.05 | 8.21 | ... | ... | -0.00062 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.51 | 0.05 | 8.46 | ... | ... | -0.000639 |
| -0.000109 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.76 | 0.05 | 8.71 | ... | ... | -0.000657 |
| -0.00011 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.01 | 0.05 | 8.96 | ... | ... | -0.000675 |
| -0.000062 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.26 | 0.05 | 9.21 | ... | ... | -0.000693 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.51 | 0.05 | 9.46 | ... | ... | -0.000712 |
| -0.000063 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.76 | 0.05 | 9.71 | ... | ... | -0.00073 |
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.