Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000911 | ... | ... | 12.65 | 0.01 | 12.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000905 | ... | ... | 12.40 | 0.01 | 12.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000897 | ... | ... | 12.15 | 0.01 | 12.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000888 | ... | ... | 11.90 | 0.01 | 11.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000878 | ... | ... | 11.65 | 0.01 | 11.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000866 | ... | ... | 11.40 | 0.01 | 11.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000854 | ... | ... | 11.15 | 0.01 | 11.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000841 | ... | ... | 10.90 | 0.01 | 10.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000827 | ... | ... | 10.65 | 0.01 | 10.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000813 | ... | ... | 10.40 | 0.01 | 10.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000798 | ... | ... | 10.15 | 0.01 | 10.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000782 | ... | ... | 9.90 | 0.01 | 9.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000766 | ... | ... | 9.65 | 0.01 | 9.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000749 | ... | ... | 9.40 | 0.01 | 9.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000733 | ... | ... | 9.15 | 0.01 | 9.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000715 | ... | ... | 8.90 | 0.01 | 8.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000698 | ... | ... | 8.65 | 0.01 | 8.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00068 | ... | ... | 8.40 | 0.01 | 8.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000662 | ... | ... | 8.15 | 0.01 | 8.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000643 | ... | ... | 7.90 | 0.01 | 7.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000625 | ... | ... | 7.65 | 0.01 | 7.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000606 | ... | ... | 7.40 | 0.01 | 7.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000587 | ... | ... | 7.15 | 0.01 | 7.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000567 | ... | ... | 6.90 | 0.01 | 6.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000548 | ... | ... | 6.65 | 0.01 | 6.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000528 | ... | ... | 6.40 | 0.01 | 6.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000509 | ... | ... | 6.15 | 0.01 | 6.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000489 | ... | ... | 5.90 | 0.01 | 5.91 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000469 | ... | ... | 5.65 | 0.01 | 5.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000449 | ... | ... | 5.40 | 0.01 | 5.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000428 | ... | ... | 5.15 | 0.01 | 5.16 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000408 | ... | ... | 4.90 | 0.01 | 4.91 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000199 |
| -0.000388 | ... | ... | 4.65 | 0.01 | 4.66 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000197 |
| -0.000367 | ... | ... | 4.40 | 0.01 | 4.41 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000266 |
| -0.000347 | ... | ... | 4.15 | 0.01 | 4.16 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000327 |
| -0.000371 | ... | ... | 3.91 | 0.01 | 3.92 | 1375 | 0.05 | 0 | 0.05 | ... | ... | -0.000381 |
| -0.000393 | ... | ... | 3.67 | 0.01 | 3.68 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.00048 |
| -0.000494 | ... | ... | 3.44 | 0.02 | 3.46 | 1425 | 0.09 | 0 | 0.09 | ... | ... | -0.000565 |
| -0.000547 | ... | ... | 3.22 | 0.01 | 3.23 | 1450 | 0.12 | 0 | 0.12 | ... | ... | -0.000679 |
| -0.000663 | ... | ... | 3.01 | 0.01 | 3.02 | 1475 | 0.16 | 0 | 0.16 | ... | ... | -0.000811 |
| -0.000763 | ... | ... | 2.80 | 0.01 | 2.81 | 1500 | 0.20 | 0 | 0.20 | ... | ... | -0.000919 |
| -0.000877 | ... | ... | 2.61 | 0 | 2.61 | 1525 | 0.25 | 0 | 0.25 | ... | ... | -0.001037 |
| -0.000997 | ... | ... | 2.42 | 0 | 2.42 | 1550 | 0.30 | -0.01 | 0.31 | ... | ... | -0.001132 |
| -0.001119 | ... | ... | 2.24 | 0 | 2.24 | 1575 | 0.37 | -0.01 | 0.38 | ... | ... | -0.001252 |
| -0.001216 | ... | ... | 2.07 | -0.01 | 2.06 | 1600 | 0.44 | -0.02 | 0.46 | ... | ... | -0.001345 |
| -0.00133 | ... | ... | 1.91 | -0.01 | 1.90 | 1625 | 0.52 | -0.02 | 0.54 | ... | ... | -0.001432 |
| -0.001416 | ... | ... | 1.76 | -0.02 | 1.74 | 1650 | 0.61 | -0.02 | 0.63 | ... | ... | -0.001511 |
| -0.001511 | ... | ... | 1.61 | -0.01 | 1.60 | 1675 | 0.71 | -0.02 | 0.73 | ... | ... | -0.001579 |
| -0.001577 | ... | ... | 1.46 | 0 | 1.46 | 1700 | 0.82 | -0.01 | 0.83 | ... | ... | -0.001635 |
| -0.001631 | ... | ... | 1.33 | 0 | 1.33 | 1725 | 0.93 | -0.01 | 0.94 | ... | ... | -0.001664 |
| -0.001689 | ... | ... | 1.21 | 0.01 | 1.22 | 1750 | 1.06 | 0 | 1.06 | ... | ... | -0.001696 |
| -0.001706 | ... | ... | 1.10 | 0 | 1.10 | 1775 | 1.19 | -0.01 | 1.20 | ... | ... | -0.001702 |
| -0.001711 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 1.33 | 0 | 1.33 | ... | ... | -0.001697 |
| -0.001707 | ... | ... | 0.89 | 0 | 0.89 | 1825 | 1.47 | -0.01 | 1.48 | ... | ... | -0.001667 |
| -0.001677 | ... | ... | 0.80 | -0.01 | 0.79 | 1850 | 1.62 | -0.01 | 1.63 | ... | ... | -0.001628 |
| -0.001639 | ... | ... | 0.72 | -0.02 | 0.70 | 1875 | 1.77 | -0.02 | 1.79 | ... | ... | -0.001564 |
| -0.001594 | ... | ... | 0.64 | -0.02 | 0.62 | 1900 | 1.94 | -0.02 | 1.96 | ... | ... | -0.001512 |
| -0.001545 | 0.57 | 0.57 | 0.57 | -0.02 | 0.55 | 1925 | 2.11 | -0.03 | 2.14 | ... | ... | -0.001438 |
| -0.001495 | ... | ... | 0.51 | -0.02 | 0.49 | 1950 | 2.29 | -0.04 | 2.33 | ... | ... | -0.001362 |
| -0.001427 | ... | ... | 0.46 | -0.03 | 0.43 | 1975 | 2.48 | -0.04 | 2.52 | ... | ... | -0.001289 |
| -0.001362 | ... | ... | 0.41 | -0.03 | 0.38 | 2000 | 2.68 | -0.03 | 2.71 | ... | ... | -0.001222 |
| -0.001306 | ... | ... | 0.37 | -0.03 | 0.34 | 2025 | 2.88 | -0.04 | 2.92 | ... | ... | -0.001141 |
| -0.001237 | ... | ... | 0.33 | -0.03 | 0.30 | 2050 | 3.09 | -0.04 | 3.13 | ... | ... | -0.001072 |
| -0.001183 | ... | ... | 0.29 | -0.02 | 0.27 | 2075 | 3.30 | -0.04 | 3.34 | ... | ... | -0.000992 |
| -0.001119 | ... | ... | 0.26 | -0.02 | 0.24 | 2100 | 3.52 | -0.03 | 3.55 | ... | ... | -0.000932 |
| -0.001044 | ... | ... | 0.24 | -0.03 | 0.21 | 2125 | 3.74 | -0.03 | 3.77 | ... | ... | -0.000865 |
| -0.000994 | ... | ... | 0.21 | -0.02 | 0.19 | 2150 | 3.97 | -0.03 | 4 | ... | ... | -0.000823 |
| -0.000937 | ... | ... | 0.19 | -0.02 | 0.17 | 2175 | 4.20 | -0.02 | 4.22 | ... | ... | -0.000778 |
| -0.000872 | ... | ... | 0.17 | -0.02 | 0.15 | 2200 | 4.43 | -0.02 | 4.45 | ... | ... | -0.000728 |
| -0.000844 | ... | ... | 0.15 | -0.01 | 0.14 | 2225 | 4.66 | -0.02 | 4.68 | ... | ... | -0.000675 |
| -0.000767 | ... | ... | 0.14 | -0.02 | 0.12 | 2250 | 4.89 | -0.03 | 4.92 | ... | ... | -0.000617 |
| -0.00073 | ... | ... | 0.12 | -0.01 | 0.11 | 2275 | 5.13 | -0.02 | 5.15 | ... | ... | -0.000597 |
| -0.00069 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.37 | -0.02 | 5.39 | ... | ... | -0.000576 |
| -0.000646 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 5.61 | -0.02 | 5.63 | ... | ... | -0.000554 |
| -0.000599 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 5.85 | -0.02 | 5.87 | ... | ... | -0.000531 |
| -0.000548 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 6.10 | -0.01 | 6.11 | ... | ... | -0.000552 |
| -0.000492 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 6.34 | -0.02 | 6.36 | ... | ... | -0.000528 |
| -0.000433 | ... | ... | 0.07 | -0.02 | 0.05 | 2425 | 6.59 | -0.02 | 6.61 | ... | ... | -0.000548 |
| -0.000436 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 6.84 | -0.01 | 6.85 | ... | ... | -0.000569 |
| -0.00044 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 7.09 | -0.01 | 7.10 | ... | ... | -0.000589 |
| -0.000373 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 7.34 | -0.01 | 7.35 | ... | ... | -0.000609 |
| -0.000376 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 7.59 | -0.01 | 7.60 | ... | ... | -0.00063 |
| -0.000379 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 7.84 | -0.01 | 7.85 | ... | ... | -0.00065 |
| -0.000381 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.09 | -0.01 | 8.10 | ... | ... | -0.00067 |
| -0.000306 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 8.34 | -0.01 | 8.35 | ... | ... | -0.000691 |
| -0.000308 | ... | ... | 0.04 | -0.01 | 0.03 | 2625 | 8.59 | -0.01 | 8.60 | ... | ... | -0.000711 |
| -0.00031 | ... | ... | 0.04 | -0.01 | 0.03 | 2650 | 8.84 | -0.01 | 8.85 | ... | ... | -0.000731 |
| -0.000312 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 9.09 | -0.01 | 9.10 | ... | ... | -0.000751 |
| -0.000227 | ... | ... | 0.03 | -0.01 | 0.02 | 2700 | 9.34 | -0.01 | 9.35 | ... | ... | -0.000771 |
| -0.000228 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 9.59 | -0.01 | 9.60 | ... | ... | -0.000791 |
| -0.000229 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.84 | -0.01 | 9.85 | ... | ... | -0.000811 |
| -0.00023 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 10.09 | -0.01 | 10.10 | ... | ... | -0.000831 |
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.