Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001016 | ... | ... | 12.80 | -0.09 | 12.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.001008 | ... | ... | 12.55 | -0.09 | 12.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000998 | ... | ... | 12.30 | -0.09 | 12.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000987 | ... | ... | 12.05 | -0.09 | 11.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000975 | ... | ... | 11.80 | -0.09 | 11.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| -0.000962 | ... | ... | 11.55 | -0.09 | 11.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000948 | ... | ... | 11.30 | -0.09 | 11.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000933 | ... | ... | 11.05 | -0.09 | 10.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000917 | ... | ... | 10.80 | -0.09 | 10.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| -0.000901 | ... | ... | 10.55 | -0.09 | 10.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000884 | ... | ... | 10.30 | -0.09 | 10.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000866 | ... | ... | 10.05 | -0.09 | 9.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.000848 | ... | ... | 9.80 | -0.09 | 9.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000084 |
| -0.00083 | ... | ... | 9.55 | -0.09 | 9.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000811 | ... | ... | 9.30 | -0.09 | 9.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000792 | ... | ... | 9.05 | -0.09 | 8.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000083 |
| -0.000772 | ... | ... | 8.80 | -0.09 | 8.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000752 | ... | ... | 8.55 | -0.09 | 8.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000082 |
| -0.000732 | ... | ... | 8.30 | -0.09 | 8.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000712 | ... | ... | 8.05 | -0.09 | 7.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.000691 | ... | ... | 7.80 | -0.09 | 7.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000081 |
| -0.00067 | ... | ... | 7.55 | -0.09 | 7.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000649 | ... | ... | 7.30 | -0.09 | 7.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00008 |
| -0.000628 | ... | ... | 7.05 | -0.09 | 6.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000607 | ... | ... | 6.80 | -0.09 | 6.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000079 |
| -0.000585 | ... | ... | 6.55 | -0.09 | 6.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000563 | ... | ... | 6.30 | -0.09 | 6.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000541 | ... | ... | 6.05 | -0.09 | 5.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000136 |
| -0.000519 | ... | ... | 5.80 | -0.09 | 5.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000135 |
| -0.000497 | ... | ... | 5.55 | -0.09 | 5.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000134 |
| -0.000475 | ... | ... | 5.30 | -0.09 | 5.21 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000231 |
| -0.000453 | ... | ... | 5.05 | -0.09 | 4.96 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000229 |
| -0.00043 | ... | ... | 4.80 | -0.09 | 4.71 | 1300 | 0.03 | 0 | 0.03 | ... | ... | -0.00031 |
| -0.000408 | ... | ... | 4.55 | -0.09 | 4.46 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000306 |
| -0.000385 | ... | ... | 4.30 | -0.09 | 4.21 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000376 |
| -0.000415 | ... | ... | 4.06 | -0.09 | 3.97 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000438 |
| -0.000444 | ... | ... | 3.82 | -0.09 | 3.73 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.000494 |
| -0.000517 | ... | ... | 3.58 | -0.08 | 3.50 | 1425 | 0.08 | 0 | 0.08 | ... | ... | -0.000598 |
| -0.000584 | ... | ... | 3.35 | -0.08 | 3.27 | 1450 | 0.10 | 0 | 0.10 | ... | ... | -0.000688 |
| -0.000685 | ... | ... | 3.13 | -0.08 | 3.05 | 1475 | 0.13 | 0 | 0.13 | ... | ... | -0.000809 |
| -0.000811 | ... | ... | 2.92 | -0.08 | 2.84 | 1500 | 0.17 | 0.01 | 0.16 | ... | ... | -0.000949 |
| -0.000984 | ... | ... | 2.73 | -0.08 | 2.65 | 1525 | 0.23 | 0.01 | 0.22 | ... | ... | -0.001132 |
| -0.001128 | ... | ... | 2.54 | -0.08 | 2.46 | 1550 | 0.29 | 0.01 | 0.28 | ... | ... | -0.001279 |
| -0.001274 | ... | ... | 2.35 | -0.07 | 2.28 | 1575 | 0.36 | 0.02 | 0.34 | ... | ... | -0.001423 |
| -0.001391 | ... | ... | 2.17 | -0.07 | 2.10 | 1600 | 0.43 | 0.02 | 0.41 | ... | ... | -0.001535 |
| -0.001505 | ... | ... | 2 | -0.07 | 1.93 | 1625 | 0.50 | 0.02 | 0.48 | ... | ... | -0.001618 |
| -0.00161 | ... | ... | 1.83 | -0.06 | 1.77 | 1650 | 0.58 | 0.02 | 0.56 | ... | ... | -0.001695 |
| -0.001706 | ... | ... | 1.68 | -0.06 | 1.62 | 1675 | 0.67 | 0.02 | 0.65 | ... | ... | -0.001763 |
| -0.001788 | ... | ... | 1.53 | -0.05 | 1.48 | 1700 | 0.78 | 0.03 | 0.75 | ... | ... | -0.001836 |
| -0.00184 | ... | ... | 1.40 | -0.06 | 1.34 | 1725 | 0.89 | 0.03 | 0.86 | ... | ... | -0.001877 |
| -0.001895 | ... | ... | 1.27 | -0.05 | 1.22 | 1750 | 1.01 | 0.03 | 0.98 | ... | ... | -0.001905 |
| -0.00192 | ... | ... | 1.15 | -0.05 | 1.10 | 1775 | 1.14 | 0.04 | 1.10 | ... | ... | -0.001918 |
| -0.001931 | ... | ... | 1.04 | -0.05 | 0.99 | 1800 | 1.27 | 0.04 | 1.23 | ... | ... | -0.001901 |
| -0.00193 | ... | ... | 0.93 | -0.04 | 0.89 | 1825 | 1.42 | 0.05 | 1.37 | ... | ... | -0.001889 |
| -0.0019 | ... | ... | 0.83 | -0.04 | 0.79 | 1850 | 1.56 | 0.04 | 1.52 | ... | ... | -0.001831 |
| -0.001859 | ... | ... | 0.74 | -0.04 | 0.70 | 1875 | 1.72 | 0.05 | 1.67 | ... | ... | -0.00178 |
| -0.001811 | ... | ... | 0.65 | -0.03 | 0.62 | 1900 | 1.89 | 0.06 | 1.83 | ... | ... | -0.001723 |
| -0.001757 | ... | ... | 0.58 | -0.03 | 0.55 | 1925 | 2.06 | 0.06 | 2 | ... | ... | -0.001641 |
| -0.001679 | ... | ... | 0.51 | -0.03 | 0.48 | 1950 | 2.24 | 0.06 | 2.18 | ... | ... | -0.001556 |
| -0.0016 | ... | ... | 0.45 | -0.03 | 0.42 | 1975 | 2.42 | 0.06 | 2.36 | ... | ... | -0.001448 |
| -0.001525 | ... | ... | 0.39 | -0.02 | 0.37 | 2000 | 2.62 | 0.07 | 2.55 | ... | ... | -0.00137 |
| -0.00143 | ... | ... | 0.34 | -0.02 | 0.32 | 2025 | 2.82 | 0.07 | 2.75 | ... | ... | -0.001275 |
| -0.001347 | ... | ... | 0.30 | -0.02 | 0.28 | 2050 | 3.03 | 0.07 | 2.96 | ... | ... | -0.001195 |
| -0.001281 | ... | ... | 0.27 | -0.02 | 0.25 | 2075 | 3.24 | 0.07 | 3.17 | ... | ... | -0.0011 |
| -0.001203 | ... | ... | 0.24 | -0.02 | 0.22 | 2100 | 3.46 | 0.08 | 3.38 | ... | ... | -0.001028 |
| -0.001112 | ... | ... | 0.21 | -0.02 | 0.19 | 2125 | 3.68 | 0.07 | 3.61 | ... | ... | -0.000947 |
| -0.00105 | ... | ... | 0.18 | -0.01 | 0.17 | 2150 | 3.91 | 0.08 | 3.83 | ... | ... | -0.000896 |
| -0.00098 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 4.14 | 0.08 | 4.06 | ... | ... | -0.00084 |
| -0.000949 | ... | ... | 0.15 | -0.01 | 0.14 | 2200 | 4.37 | 0.08 | 4.29 | ... | ... | -0.000779 |
| -0.000864 | ... | ... | 0.13 | -0.01 | 0.12 | 2225 | 4.60 | 0.08 | 4.52 | ... | ... | -0.000713 |
| -0.000823 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 4.84 | 0.08 | 4.76 | ... | ... | -0.00069 |
| -0.000779 | ... | ... | 0.11 | -0.01 | 0.10 | 2275 | 5.08 | 0.08 | 5 | ... | ... | -0.000665 |
| -0.00073 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 5.32 | 0.08 | 5.24 | ... | ... | -0.000639 |
| -0.000677 | ... | ... | 0.09 | -0.01 | 0.08 | 2325 | 5.56 | 0.08 | 5.48 | ... | ... | -0.000611 |
| -0.00062 | ... | ... | 0.08 | -0.01 | 0.07 | 2350 | 5.80 | 0.08 | 5.72 | ... | ... | -0.000583 |
| -0.000627 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.05 | 0.09 | 5.96 | ... | ... | -0.000605 |
| -0.000563 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.30 | 0.09 | 6.21 | ... | ... | -0.000628 |
| -0.000495 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.54 | 0.09 | 6.45 | ... | ... | -0.000597 |
| -0.000499 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.79 | 0.09 | 6.70 | ... | ... | -0.00062 |
| -0.000424 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 7.04 | 0.09 | 6.95 | ... | ... | -0.000642 |
| -0.000427 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.29 | 0.09 | 7.20 | ... | ... | -0.000665 |
| -0.00043 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.54 | 0.09 | 7.45 | ... | ... | -0.000687 |
| -0.000346 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 7.79 | 0.09 | 7.70 | ... | ... | -0.00071 |
| -0.000348 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.04 | 0.09 | 7.95 | ... | ... | -0.000732 |
| -0.000351 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.29 | 0.09 | 8.20 | ... | ... | -0.000754 |
| -0.000256 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.54 | 0.09 | 8.45 | ... | ... | -0.000777 |
| -0.000257 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.79 | 0.09 | 8.70 | ... | ... | -0.000799 |
| -0.000259 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.04 | 0.09 | 8.95 | ... | ... | -0.000821 |
| -0.00026 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.29 | 0.09 | 9.20 | ... | ... | -0.000843 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.54 | 0.09 | 9.45 | ... | ... | -0.000865 |
| -0.000149 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.79 | 0.09 | 9.70 | ... | ... | -0.000887 |
| -0.00015 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.04 | 0.09 | 9.95 | ... | ... | -0.000909 |
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.