Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001732 | ... | ... | 13.96 | -0.03 | 13.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001715 | ... | ... | 13.71 | -0.03 | 13.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.001697 | ... | ... | 13.46 | -0.03 | 13.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001677 | ... | ... | 13.21 | -0.03 | 13.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001656 | ... | ... | 12.96 | -0.03 | 12.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.001634 | ... | ... | 12.71 | -0.03 | 12.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.00161 | ... | ... | 12.46 | -0.03 | 12.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001586 | ... | ... | 12.21 | -0.03 | 12.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.001561 | ... | ... | 11.96 | -0.03 | 11.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001534 | ... | ... | 11.71 | -0.03 | 11.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.001508 | ... | ... | 11.46 | -0.03 | 11.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.00148 | ... | ... | 11.21 | -0.03 | 11.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001452 | ... | ... | 10.96 | -0.03 | 10.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.001424 | ... | ... | 10.71 | -0.03 | 10.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001394 | ... | ... | 10.46 | -0.03 | 10.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.001365 | ... | ... | 10.21 | -0.03 | 10.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.001335 | ... | ... | 9.96 | -0.03 | 9.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001304 | ... | ... | 9.71 | -0.03 | 9.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.001274 | ... | ... | 9.46 | -0.03 | 9.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001243 | ... | ... | 9.21 | -0.03 | 9.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.001211 | ... | ... | 8.96 | -0.03 | 8.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00015 |
| -0.001179 | ... | ... | 8.71 | -0.03 | 8.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.001148 | ... | ... | 8.46 | -0.03 | 8.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.001115 | ... | ... | 8.21 | -0.03 | 8.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.001083 | ... | ... | 7.96 | -0.03 | 7.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.00105 | ... | ... | 7.71 | -0.03 | 7.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.001017 | ... | ... | 7.46 | -0.03 | 7.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000146 |
| -0.000984 | ... | ... | 7.21 | -0.03 | 7.18 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.000951 | ... | ... | 6.96 | -0.03 | 6.93 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.000918 | ... | ... | 6.71 | -0.03 | 6.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000143 |
| -0.000885 | ... | ... | 6.46 | -0.03 | 6.43 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000851 | ... | ... | 6.21 | -0.03 | 6.18 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000141 |
| -0.000817 | ... | ... | 5.96 | -0.03 | 5.93 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000784 | ... | ... | 5.71 | -0.03 | 5.68 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.00075 | ... | ... | 5.46 | -0.03 | 5.43 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.000716 | ... | ... | 5.21 | -0.03 | 5.18 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000241 |
| -0.000682 | ... | ... | 4.96 | -0.03 | 4.93 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.000415 |
| -0.000647 | ... | ... | 4.71 | -0.03 | 4.68 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.000411 |
| -0.000721 | ... | ... | 4.46 | -0.02 | 4.44 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.000556 |
| -0.000687 | ... | ... | 4.22 | -0.03 | 4.19 | 1500 | 0.04 | 0 | 0.04 | ... | ... | -0.000683 |
| -0.000755 | ... | ... | 3.98 | -0.03 | 3.95 | 1525 | 0.06 | 0 | 0.06 | ... | ... | -0.000912 |
| -0.000914 | ... | ... | 3.75 | -0.03 | 3.72 | 1550 | 0.07 | 0 | 0.07 | ... | ... | -0.001004 |
| -0.001057 | ... | ... | 3.52 | -0.03 | 3.49 | 1575 | 0.09 | 0 | 0.09 | ... | ... | -0.001183 |
| -0.001185 | ... | ... | 3.29 | -0.03 | 3.26 | 1600 | 0.11 | 0 | 0.11 | ... | ... | -0.001337 |
| -0.001373 | ... | ... | 3.06 | -0.02 | 3.04 | 1625 | 0.14 | 0 | 0.14 | ... | ... | -0.001548 |
| -0.001536 | ... | ... | 2.85 | -0.03 | 2.82 | 1650 | 0.17 | 0 | 0.17 | ... | ... | -0.001725 |
| -0.001799 | ... | ... | 2.64 | -0.02 | 2.62 | 1675 | 0.21 | 0.01 | 0.20 | ... | ... | -0.001934 |
| -0.002017 | ... | ... | 2.43 | -0.01 | 2.42 | 1700 | 0.26 | 0.01 | 0.25 | ... | ... | -0.002161 |
| -0.002194 | ... | ... | 2.24 | -0.02 | 2.22 | 1725 | 0.32 | 0.02 | 0.30 | ... | ... | -0.002391 |
| -0.002423 | ... | ... | 2.05 | -0.01 | 2.04 | 1750 | 0.38 | 0.02 | 0.36 | ... | ... | -0.002568 |
| -0.002642 | ... | ... | 1.88 | -0.01 | 1.87 | 1775 | 0.45 | 0.02 | 0.43 | 0.50 | 0.50 | -0.002738 |
| -0.002804 | ... | ... | 1.71 | -0.01 | 1.70 | 1800 | 0.54 | 0.02 | 0.52 | ... | ... | -0.002932 |
| -0.002983 | ... | ... | 1.56 | -0.01 | 1.55 | 1825 | 0.63 | 0.02 | 0.61 | ... | ... | -0.003064 |
| -0.003102 | ... | ... | 1.42 | -0.02 | 1.40 | 1850 | 0.73 | 0.01 | 0.72 | ... | ... | -0.003171 |
| -0.003227 | ... | ... | 1.29 | -0.02 | 1.27 | 1875 | 0.85 | 0.02 | 0.83 | ... | ... | -0.003283 |
| -0.003292 | 1.12 | 1.12 | 1.16 | -0.02 | 1.14 | 1900 | 0.96 | 0.01 | 0.95 | ... | ... | -0.003301 |
| -0.003327 | ... | ... | 1.04 | -0.02 | 1.02 | 1925 | 1.09 | 0.01 | 1.08 | ... | ... | -0.003324 |
| -0.003335 | ... | ... | 0.93 | -0.02 | 0.91 | 1950 | 1.23 | 0.01 | 1.22 | ... | ... | -0.003318 |
| -0.003318 | ... | ... | 0.82 | -0.01 | 0.81 | 1975 | 1.37 | 0.01 | 1.36 | ... | ... | -0.003255 |
| -0.003243 | ... | ... | 0.73 | -0.02 | 0.71 | 2000 | 1.52 | 0.01 | 1.51 | ... | ... | -0.003168 |
| -0.003182 | ... | ... | 0.64 | -0.01 | 0.63 | 2025 | 1.68 | 0.01 | 1.67 | ... | ... | -0.00306 |
| -0.00307 | ... | ... | 0.56 | -0.01 | 0.55 | 2050 | 1.86 | 0.02 | 1.84 | ... | ... | -0.002975 |
| -0.002989 | ... | ... | 0.50 | -0.01 | 0.49 | 2075 | 2.04 | 0.02 | 2.02 | ... | ... | -0.002846 |
| -0.002865 | ... | ... | 0.44 | -0.01 | 0.43 | 2100 | 2.23 | 0.02 | 2.21 | ... | ... | -0.002716 |
| -0.002747 | ... | ... | 0.39 | -0.01 | 0.38 | 2125 | 2.42 | 0.02 | 2.40 | ... | ... | -0.002546 |
| -0.002591 | ... | ... | 0.34 | -0.01 | 0.33 | 2150 | 2.63 | 0.02 | 2.61 | ... | ... | -0.002439 |
| -0.002453 | ... | ... | 0.30 | -0.01 | 0.29 | 2175 | 2.83 | 0.02 | 2.81 | ... | ... | -0.002249 |
| -0.002346 | ... | ... | 0.27 | -0.01 | 0.26 | 2200 | 3.04 | 0.02 | 3.02 | ... | ... | -0.002085 |
| -0.002216 | ... | ... | 0.23 | 0 | 0.23 | 2225 | 3.26 | 0.02 | 3.24 | ... | ... | -0.001957 |
| -0.002061 | ... | ... | 0.20 | 0 | 0.20 | 2250 | 3.48 | 0.02 | 3.46 | ... | ... | -0.00181 |
| -0.001881 | ... | ... | 0.18 | -0.01 | 0.17 | 2275 | 3.70 | 0.02 | 3.68 | ... | ... | -0.001643 |
| -0.001758 | ... | ... | 0.16 | -0.01 | 0.15 | 2300 | 3.93 | 0.02 | 3.91 | ... | ... | -0.001535 |
| -0.001617 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 4.16 | 0.02 | 4.14 | ... | ... | -0.001414 |
| -0.001552 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 4.40 | 0.03 | 4.37 | ... | ... | -0.001369 |
| -0.001481 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.63 | 0.02 | 4.61 | ... | ... | -0.00123 |
| -0.001298 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 4.87 | 0.03 | 4.84 | ... | ... | -0.001174 |
| -0.001205 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 5.11 | 0.03 | 5.08 | ... | ... | -0.001115 |
| -0.001105 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 5.35 | 0.03 | 5.32 | ... | ... | -0.001051 |
| -0.000996 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 5.59 | 0.03 | 5.56 | ... | ... | -0.000984 |
| -0.001006 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.84 | 0.03 | 5.81 | ... | ... | -0.001019 |
| -0.000885 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.08 | 0.03 | 6.05 | ... | ... | -0.000948 |
| -0.000753 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 6.33 | 0.03 | 6.30 | ... | ... | -0.000982 |
| -0.000759 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.57 | 0.03 | 6.54 | ... | ... | -0.000908 |
| -0.000612 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 6.82 | 0.03 | 6.79 | ... | ... | -0.000943 |
| -0.000617 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.07 | 0.03 | 7.04 | ... | ... | -0.000977 |
| -0.000621 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.32 | 0.03 | 7.29 | ... | ... | -0.001011 |
| -0.000626 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.57 | 0.03 | 7.54 | ... | ... | -0.001045 |
| -0.000457 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.82 | 0.03 | 7.79 | ... | ... | -0.001079 |
| -0.00046 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.07 | 0.03 | 8.04 | ... | ... | -0.001113 |
| -0.000462 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.32 | 0.03 | 8.29 | ... | ... | -0.001147 |
| -0.000465 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.57 | 0.03 | 8.54 | ... | ... | -0.001181 |
| -0.000468 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.82 | 0.03 | 8.79 | ... | ... | -0.001215 |
| -0.000268 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 9.07 | 0.03 | 9.04 | ... | ... | -0.001249 |
| -0.000269 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.32 | 0.03 | 9.29 | ... | ... | -0.001283 |
| -0.00027 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.57 | 0.03 | 9.54 | ... | ... | -0.001317 |
| -0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.82 | 0.03 | 9.79 | ... | ... | -0.001351 |
| -0.000273 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.07 | 0.03 | 10.04 | ... | ... | -0.001384 |
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.