Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000961 | ... | ... | 12.60 | -0.03 | 12.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000956 | ... | ... | 12.35 | -0.03 | 12.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000949 | ... | ... | 12.10 | -0.03 | 12.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000942 | ... | ... | 11.85 | -0.03 | 11.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000933 | ... | ... | 11.60 | -0.03 | 11.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000922 | ... | ... | 11.35 | -0.03 | 11.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000911 | ... | ... | 11.10 | -0.03 | 11.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000899 | ... | ... | 10.85 | -0.03 | 10.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000886 | ... | ... | 10.60 | -0.03 | 10.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000873 | ... | ... | 10.35 | -0.03 | 10.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000859 | ... | ... | 10.10 | -0.03 | 10.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000844 | ... | ... | 9.85 | -0.03 | 9.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000828 | ... | ... | 9.60 | -0.03 | 9.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000813 | ... | ... | 9.35 | -0.03 | 9.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000796 | ... | ... | 9.10 | -0.03 | 9.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.00078 | ... | ... | 8.85 | -0.03 | 8.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000763 | ... | ... | 8.60 | -0.03 | 8.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000745 | ... | ... | 8.35 | -0.03 | 8.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000727 | ... | ... | 8.10 | -0.03 | 8.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000709 | ... | ... | 7.85 | -0.03 | 7.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000691 | ... | ... | 7.60 | -0.03 | 7.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000673 | ... | ... | 7.35 | -0.03 | 7.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000654 | ... | ... | 7.10 | -0.03 | 7.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000635 | ... | ... | 6.85 | -0.03 | 6.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000616 | ... | ... | 6.60 | -0.03 | 6.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000597 | ... | ... | 6.35 | -0.03 | 6.32 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000065 |
| -0.000577 | ... | ... | 6.10 | -0.03 | 6.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000557 | ... | ... | 5.85 | -0.03 | 5.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000538 | ... | ... | 5.60 | -0.03 | 5.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000518 | ... | ... | 5.35 | -0.03 | 5.32 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000194 |
| -0.000498 | ... | ... | 5.10 | -0.03 | 5.07 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000192 |
| -0.000478 | ... | ... | 4.85 | -0.03 | 4.82 | 1275 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000261 |
| -0.000458 | ... | ... | 4.60 | -0.03 | 4.57 | 1300 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000321 |
| -0.000477 | ... | ... | 4.36 | -0.03 | 4.33 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000374 |
| -0.000495 | ... | ... | 4.13 | -0.04 | 4.09 | 1350 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000473 |
| -0.000511 | ... | ... | 3.89 | -0.04 | 3.85 | 1375 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000559 |
| -0.000597 | ... | ... | 3.67 | -0.04 | 3.63 | 1400 | 0.11 | -0.01 | 0.12 | ... | ... | -0.000633 |
| -0.000641 | ... | ... | 3.44 | -0.04 | 3.40 | 1425 | 0.14 | -0.01 | 0.15 | ... | ... | -0.000735 |
| -0.000712 | ... | ... | 3.23 | -0.05 | 3.18 | 1450 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000822 |
| -0.000831 | ... | ... | 3.02 | -0.04 | 2.98 | 1475 | 0.21 | -0.01 | 0.22 | ... | ... | -0.000926 |
| -0.000934 | ... | ... | 2.82 | -0.04 | 2.78 | 1500 | 0.26 | -0.01 | 0.27 | ... | ... | -0.001039 |
| -0.001044 | ... | ... | 2.63 | -0.04 | 2.59 | 1525 | 0.31 | -0.02 | 0.33 | ... | ... | -0.001131 |
| -0.001158 | ... | ... | 2.46 | -0.05 | 2.41 | 1550 | 0.38 | -0.02 | 0.40 | ... | ... | -0.001249 |
| -0.001271 | ... | ... | 2.29 | -0.05 | 2.24 | 1575 | 0.46 | -0.02 | 0.48 | ... | ... | -0.001362 |
| -0.001397 | ... | ... | 2.14 | -0.05 | 2.09 | 1600 | 0.55 | -0.02 | 0.57 | ... | ... | -0.001467 |
| -0.001498 | ... | ... | 1.99 | -0.05 | 1.94 | 1625 | 0.65 | -0.02 | 0.67 | ... | ... | -0.001563 |
| -0.00159 | ... | ... | 1.85 | -0.05 | 1.80 | 1650 | 0.75 | -0.02 | 0.77 | ... | ... | -0.001632 |
| -0.001644 | ... | ... | 1.70 | -0.05 | 1.65 | 1675 | 0.85 | -0.02 | 0.87 | ... | ... | -0.001677 |
| -0.00169 | ... | ... | 1.55 | -0.04 | 1.51 | 1700 | 0.96 | 0 | 0.96 | ... | ... | -0.001714 |
| -0.001728 | ... | ... | 1.40 | -0.02 | 1.38 | 1725 | 1.07 | 0.01 | 1.06 | ... | ... | -0.001727 |
| -0.001742 | ... | ... | 1.27 | -0.02 | 1.25 | 1750 | 1.18 | 0.01 | 1.17 | ... | ... | -0.001716 |
| -0.001748 | ... | ... | 1.14 | -0.01 | 1.13 | 1775 | 1.30 | 0.01 | 1.29 | ... | ... | -0.001696 |
| -0.001731 | ... | ... | 1.03 | -0.02 | 1.01 | 1800 | 1.43 | 0.01 | 1.42 | ... | ... | -0.001667 |
| -0.001719 | ... | ... | 0.93 | -0.02 | 0.91 | 1825 | 1.58 | 0.01 | 1.57 | ... | ... | -0.001644 |
| -0.0017 | ... | ... | 0.84 | -0.02 | 0.82 | 1850 | 1.73 | 0.01 | 1.72 | ... | ... | -0.001599 |
| -0.001676 | ... | ... | 0.76 | -0.02 | 0.74 | 1875 | 1.89 | 0.01 | 1.88 | ... | ... | -0.001548 |
| -0.001649 | ... | ... | 0.69 | -0.02 | 0.67 | 1900 | 2.06 | 0 | 2.06 | ... | ... | -0.001493 |
| -0.001603 | ... | ... | 0.62 | -0.02 | 0.60 | 1925 | 2.25 | 0.01 | 2.24 | ... | ... | -0.001456 |
| -0.001577 | 0.55 | 0.55 | 0.57 | -0.02 | 0.55 | 1950 | 2.43 | 0.01 | 2.42 | ... | ... | -0.001383 |
| -0.001537 | ... | ... | 0.51 | -0.01 | 0.50 | 1975 | 2.63 | 0.01 | 2.62 | ... | ... | -0.001335 |
| -0.001483 | ... | ... | 0.47 | -0.02 | 0.45 | 2000 | 2.83 | 0.01 | 2.82 | ... | ... | -0.001274 |
| -0.001438 | ... | ... | 0.43 | -0.02 | 0.41 | 2025 | 3.04 | 0.02 | 3.02 | ... | ... | -0.001225 |
| -0.001382 | ... | ... | 0.39 | -0.02 | 0.37 | 2050 | 3.25 | 0.02 | 3.23 | ... | ... | -0.001166 |
| -0.00134 | ... | ... | 0.35 | -0.01 | 0.34 | 2075 | 3.46 | 0.02 | 3.44 | ... | ... | -0.001097 |
| -0.001289 | ... | ... | 0.32 | -0.01 | 0.31 | 2100 | 3.67 | 0.02 | 3.65 | ... | ... | -0.001019 |
| -0.00123 | ... | ... | 0.29 | -0.01 | 0.28 | 2125 | 3.89 | 0.02 | 3.87 | ... | ... | -0.000961 |
| -0.001161 | ... | ... | 0.26 | -0.01 | 0.25 | 2150 | 4.11 | 0.02 | 4.09 | ... | ... | -0.000896 |
| -0.001117 | ... | ... | 0.24 | -0.01 | 0.23 | 2175 | 4.34 | 0.03 | 4.31 | ... | ... | -0.000857 |
| -0.001067 | ... | ... | 0.21 | 0 | 0.21 | 2200 | 4.56 | 0.02 | 4.54 | ... | ... | -0.000781 |
| -0.001011 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.79 | 0.03 | 4.76 | ... | ... | -0.000734 |
| -0.000949 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 5.02 | 0.03 | 4.99 | ... | ... | -0.000684 |
| -0.00088 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 5.25 | 0.03 | 5.22 | ... | ... | -0.00063 |
| -0.000805 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5.48 | 0.03 | 5.45 | ... | ... | -0.000573 |
| -0.000769 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.72 | 0.03 | 5.69 | ... | ... | -0.000553 |
| -0.000681 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.96 | 0.03 | 5.93 | ... | ... | -0.000533 |
| -0.000636 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 6.20 | 0.03 | 6.17 | ... | ... | -0.000512 |
| -0.000589 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.44 | 0.03 | 6.41 | ... | ... | -0.000489 |
| -0.000538 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.69 | 0.03 | 6.66 | ... | ... | -0.00051 |
| -0.000483 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.93 | 0.03 | 6.90 | ... | ... | -0.000487 |
| -0.000424 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.18 | 0.03 | 7.15 | ... | ... | -0.000507 |
| -0.000427 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.43 | 0.03 | 7.40 | ... | ... | -0.000528 |
| -0.000362 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.68 | 0.03 | 7.65 | ... | ... | -0.000548 |
| -0.000364 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.93 | 0.03 | 7.90 | ... | ... | -0.000568 |
| -0.000293 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.18 | 0.03 | 8.15 | ... | ... | -0.000588 |
| -0.000295 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.43 | 0.03 | 8.40 | ... | ... | -0.000608 |
| -0.000215 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.68 | 0.03 | 8.65 | ... | ... | -0.000628 |
| -0.000216 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.93 | 0.03 | 8.90 | ... | ... | -0.000648 |
| -0.000217 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.18 | 0.03 | 9.15 | ... | ... | -0.000668 |
| -0.000218 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.43 | 0.03 | 9.40 | ... | ... | -0.000688 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.68 | 0.03 | 9.65 | ... | ... | -0.000708 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.93 | 0.03 | 9.90 | ... | ... | -0.000728 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.18 | 0.03 | 10.15 | ... | ... | -0.000748 |
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.