Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001483 | ... | ... | 13.63 | -0.05 | 13.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.00147 | ... | ... | 13.38 | -0.05 | 13.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001455 | ... | ... | 13.13 | -0.05 | 13.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001439 | ... | ... | 12.88 | -0.05 | 12.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001422 | ... | ... | 12.63 | -0.05 | 12.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001403 | ... | ... | 12.38 | -0.05 | 12.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001383 | ... | ... | 12.13 | -0.05 | 12.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001362 | ... | ... | 11.88 | -0.05 | 11.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001341 | ... | ... | 11.63 | -0.05 | 11.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001318 | ... | ... | 11.38 | -0.05 | 11.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001295 | ... | ... | 11.13 | -0.05 | 11.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001271 | ... | ... | 10.88 | -0.05 | 10.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001247 | ... | ... | 10.63 | -0.05 | 10.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001222 | ... | ... | 10.38 | -0.05 | 10.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.001197 | ... | ... | 10.13 | -0.05 | 10.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001171 | ... | ... | 9.88 | -0.05 | 9.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.001144 | ... | ... | 9.63 | -0.05 | 9.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.001117 | ... | ... | 9.38 | -0.05 | 9.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00109 | ... | ... | 9.13 | -0.05 | 9.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001063 | ... | ... | 8.88 | -0.05 | 8.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001035 | ... | ... | 8.63 | -0.05 | 8.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001007 | ... | ... | 8.38 | -0.05 | 8.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000979 | ... | ... | 8.13 | -0.05 | 8.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.00095 | ... | ... | 7.88 | -0.05 | 7.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000922 | ... | ... | 7.63 | -0.05 | 7.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.000893 | ... | ... | 7.38 | -0.05 | 7.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000863 | ... | ... | 7.13 | -0.05 | 7.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000834 | ... | ... | 6.88 | -0.05 | 6.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000805 | ... | ... | 6.63 | -0.05 | 6.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000775 | ... | ... | 6.38 | -0.05 | 6.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000745 | ... | ... | 6.13 | -0.05 | 6.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000715 | ... | ... | 5.88 | -0.05 | 5.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000685 | ... | ... | 5.63 | -0.05 | 5.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000655 | ... | ... | 5.38 | -0.05 | 5.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.000625 | ... | ... | 5.13 | -0.05 | 5.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.000595 | ... | ... | 4.88 | -0.05 | 4.83 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000564 | ... | ... | 4.63 | -0.05 | 4.58 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.000327 |
| -0.000534 | ... | ... | 4.38 | -0.05 | 4.33 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000442 |
| -0.000584 | ... | ... | 4.14 | -0.05 | 4.09 | 1475 | 0.04 | 0 | 0.04 | ... | ... | -0.000543 |
| -0.000631 | ... | ... | 3.90 | -0.05 | 3.85 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.000632 |
| -0.000675 | ... | ... | 3.66 | -0.05 | 3.61 | 1525 | 0.07 | 0 | 0.07 | ... | ... | -0.000796 |
| -0.000852 | ... | ... | 3.43 | -0.04 | 3.39 | 1550 | 0.09 | 0 | 0.09 | ... | ... | -0.000937 |
| -0.001007 | ... | ... | 3.21 | -0.04 | 3.17 | 1575 | 0.12 | 0 | 0.12 | ... | ... | -0.001125 |
| -0.001144 | ... | ... | 3 | -0.05 | 2.95 | 1600 | 0.16 | 0 | 0.16 | ... | ... | -0.001342 |
| -0.001364 | ... | ... | 2.79 | -0.04 | 2.75 | 1625 | 0.20 | 0 | 0.20 | ... | ... | -0.001521 |
| -0.001548 | ... | ... | 2.60 | -0.05 | 2.55 | 1650 | ... | ... | 0.25 | 0.12 | ... | -0.001714 |
| -0.001743 | ... | ... | 2.41 | -0.05 | 2.36 | 1675 | 0.31 | -0.01 | 0.32 | ... | ... | -0.001911 |
| -0.001937 | ... | ... | 2.24 | -0.06 | 2.18 | 1700 | ... | ... | 0.38 | 0.21 | ... | -0.002103 |
| -0.002125 | ... | ... | 2.06 | -0.05 | 2.01 | 1725 | ... | ... | 0.45 | 0.15 | ... | -0.00225 |
| -0.00227 | ... | ... | 1.90 | -0.06 | 1.84 | 1750 | ... | ... | 0.53 | 0.23 | ... | -0.002388 |
| -0.002402 | ... | ... | 1.74 | -0.06 | 1.68 | 1775 | 0.62 | 0 | 0.62 | 0.62 | 0.62 | -0.00251 |
| -0.002519 | ... | ... | 1.58 | -0.05 | 1.53 | 1800 | ... | ... | 0.71 | 0.31 | ... | -0.002588 |
| -0.002591 | ... | ... | 1.43 | -0.05 | 1.38 | 1825 | 0.81 | 0 | 0.81 | ... | ... | -0.002647 |
| -0.002669 | ... | ... | 1.28 | -0.03 | 1.25 | 1850 | 0.92 | 0.01 | 0.91 | ... | ... | -0.002687 |
| -0.002701 | ... | ... | 1.15 | -0.03 | 1.12 | 1875 | 1.04 | 0.02 | 1.02 | ... | ... | -0.002706 |
| -0.002713 | ... | ... | 1.02 | -0.02 | 1 | 1900 | ... | ... | 1.17 | 0.37 | ... | -0.002703 |
| -0.002703 | ... | ... | 0.91 | -0.02 | 0.89 | 1925 | 1.30 | 0.02 | 1.28 | ... | ... | -0.002655 |
| -0.002674 | ... | ... | 0.81 | -0.02 | 0.79 | 1950 | 1.45 | 0.03 | 1.42 | ... | ... | -0.002613 |
| -0.002628 | ... | ... | 0.72 | -0.02 | 0.70 | 1975 | 1.61 | 0.03 | 1.58 | ... | ... | -0.002555 |
| -0.002568 | ... | ... | 0.64 | -0.02 | 0.62 | 2000 | 1.77 | 0.03 | 1.74 | ... | ... | -0.002456 |
| -0.0025 | ... | ... | 0.56 | -0.01 | 0.55 | 2025 | 1.94 | 0.03 | 1.91 | ... | ... | -0.002346 |
| -0.002394 | 0.17 | ... | 0.48 | ... | ... | 2050 | 2.13 | 0.04 | 2.09 | ... | ... | -0.002265 |
| -0.002323 | ... | ... | 0.44 | -0.01 | 0.43 | 2075 | 2.32 | 0.04 | 2.28 | ... | ... | -0.002153 |
| -0.002183 | 0.20 | ... | 0.37 | ... | ... | 2100 | 2.51 | 0.03 | 2.48 | ... | ... | -0.002011 |
| -0.002094 | 0.15 | ... | 0.33 | ... | ... | 2125 | 2.72 | 0.04 | 2.68 | ... | ... | -0.00192 |
| -0.001981 | 0.28 | 0.28 | 0.29 | ... | ... | 2150 | 2.92 | 0.03 | 2.89 | ... | ... | -0.001765 |
| -0.001892 | ... | ... | 0.27 | -0.01 | 0.26 | 2175 | 3.14 | 0.04 | 3.10 | ... | ... | -0.001679 |
| -0.001786 | ... | ... | 0.24 | -0.01 | 0.23 | 2200 | 3.36 | 0.04 | 3.32 | ... | ... | -0.001579 |
| -0.00166 | ... | ... | 0.21 | -0.01 | 0.20 | 2225 | 3.58 | 0.04 | 3.54 | ... | ... | -0.001465 |
| -0.001576 | ... | 0.24 | 0.18 | ... | ... | 2250 | 3.80 | 0.04 | 3.76 | ... | ... | -0.001336 |
| -0.001479 | ... | ... | 0.17 | -0.01 | 0.16 | 2275 | 4.03 | 0.04 | 3.99 | ... | ... | -0.001254 |
| -0.00137 | ... | ... | 0.15 | -0.01 | 0.14 | 2300 | 4.26 | 0.04 | 4.22 | ... | ... | -0.001164 |
| -0.001321 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 4.50 | 0.05 | 4.45 | ... | ... | -0.001132 |
| -0.001189 | ... | ... | 0.12 | -0.01 | 0.11 | 2350 | 4.73 | 0.04 | 4.69 | ... | ... | -0.001029 |
| -0.001126 | ... | ... | 0.11 | -0.01 | 0.10 | 2375 | 4.97 | 0.04 | 4.93 | ... | ... | -0.00099 |
| -0.001056 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 5.21 | 0.05 | 5.16 | ... | ... | -0.000949 |
| -0.00098 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 5.45 | 0.05 | 5.40 | ... | ... | -0.000905 |
| -0.000991 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 5.69 | 0.04 | 5.65 | ... | ... | -0.000859 |
| -0.000907 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 5.94 | 0.05 | 5.89 | ... | ... | -0.00089 |
| -0.000815 | ... | ... | 0.07 | -0.01 | 0.06 | 2500 | 6.18 | 0.05 | 6.13 | ... | ... | -0.000841 |
| -0.000823 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.43 | 0.05 | 6.38 | ... | ... | -0.000872 |
| -0.000723 | ... | ... | 0.06 | -0.01 | 0.05 | 2550 | 6.68 | 0.05 | 6.63 | ... | ... | -0.000902 |
| -0.000729 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 6.92 | 0.05 | 6.87 | ... | ... | -0.000852 |
| -0.000619 | ... | ... | 0.05 | -0.01 | 0.04 | 2600 | 7.17 | 0.05 | 7.12 | ... | ... | -0.000882 |
| -0.000623 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.42 | 0.05 | 7.37 | ... | ... | -0.000912 |
| -0.000628 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 7.67 | 0.05 | 7.62 | ... | ... | -0.000943 |
| -0.000632 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 7.92 | 0.05 | 7.87 | ... | ... | -0.000973 |
| -0.000508 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.17 | 0.05 | 8.12 | ... | ... | -0.001003 |
| -0.000511 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.42 | 0.05 | 8.37 | ... | ... | -0.001033 |
| -0.000514 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 8.67 | 0.05 | 8.62 | ... | ... | -0.001063 |
| -0.000517 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 8.92 | 0.05 | 8.87 | ... | ... | -0.001094 |
| -0.000377 | ... | ... | 0.03 | -0.01 | 0.02 | 2800 | 9.17 | 0.05 | 9.12 | ... | ... | -0.001124 |
| -0.000379 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 9.42 | 0.05 | 9.37 | ... | ... | -0.001154 |
| -0.000381 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 9.67 | 0.05 | 9.62 | ... | ... | -0.001184 |
| -0.000382 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 9.92 | 0.05 | 9.87 | ... | ... | -0.001214 |
| -0.000384 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 10.17 | 0.05 | 10.12 | ... | ... | -0.001244 |
| -0.000386 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 10.42 | 0.05 | 10.37 | ... | ... | -0.001273 |
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.