Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000748 | ... | ... | 12.55 | 0.02 | 12.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000745 | ... | ... | 12.30 | 0.02 | 12.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00074 | ... | ... | 12.05 | 0.02 | 12.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000734 | ... | ... | 11.80 | 0.02 | 11.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000727 | ... | ... | 11.55 | 0.02 | 11.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000719 | ... | ... | 11.30 | 0.02 | 11.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.00071 | ... | ... | 11.05 | 0.02 | 11.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.0007 | ... | ... | 10.80 | 0.02 | 10.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000689 | ... | ... | 10.55 | 0.02 | 10.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000678 | ... | ... | 10.30 | 0.02 | 10.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000666 | ... | ... | 10.05 | 0.02 | 10.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000653 | ... | ... | 9.80 | 0.02 | 9.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.00064 | ... | ... | 9.55 | 0.02 | 9.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000627 | ... | ... | 9.30 | 0.02 | 9.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000613 | ... | ... | 9.05 | 0.02 | 9.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000599 | ... | ... | 8.80 | 0.02 | 8.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000584 | ... | ... | 8.55 | 0.02 | 8.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000569 | ... | ... | 8.30 | 0.02 | 8.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000554 | ... | ... | 8.05 | 0.02 | 8.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000539 | ... | ... | 7.80 | 0.02 | 7.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000523 | ... | ... | 7.55 | 0.02 | 7.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000508 | ... | ... | 7.30 | 0.02 | 7.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000492 | ... | ... | 7.05 | 0.02 | 7.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000475 | ... | ... | 6.80 | 0.02 | 6.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000459 | ... | ... | 6.55 | 0.02 | 6.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000443 | ... | ... | 6.30 | 0.02 | 6.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000426 | ... | ... | 6.05 | 0.02 | 6.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000409 | ... | ... | 5.80 | 0.02 | 5.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000392 | ... | ... | 5.55 | 0.02 | 5.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000375 | ... | ... | 5.30 | 0.02 | 5.32 | 1225 | 0.02 | 0 | 0.02 | ... | ... | -0.000159 |
| -0.000358 | ... | ... | 5.05 | 0.02 | 5.07 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000158 |
| -0.000341 | ... | ... | 4.80 | 0.02 | 4.82 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000214 |
| -0.000324 | ... | ... | 4.55 | 0.02 | 4.57 | 1300 | 0.04 | 0 | 0.04 | ... | ... | -0.000263 |
| -0.000306 | ... | ... | 4.31 | 0.01 | 4.32 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000307 |
| -0.000353 | ... | ... | 4.07 | 0.02 | 4.09 | 1350 | 0.07 | 0 | 0.07 | ... | ... | -0.000388 |
| -0.000367 | ... | ... | 3.83 | 0.02 | 3.85 | 1375 | 0.09 | 0 | 0.09 | ... | ... | -0.000458 |
| -0.000438 | ... | ... | 3.61 | 0.02 | 3.63 | 1400 | 0.12 | 0 | 0.12 | ... | ... | -0.000552 |
| -0.000502 | ... | ... | 3.39 | 0.02 | 3.41 | 1425 | 0.15 | 0 | 0.15 | ... | ... | -0.000632 |
| -0.000559 | ... | ... | 3.18 | 0.01 | 3.19 | 1450 | 0.19 | 0 | 0.19 | ... | ... | -0.000727 |
| -0.000657 | ... | ... | 2.97 | 0.02 | 2.99 | 1475 | 0.23 | 0 | 0.23 | ... | ... | -0.000807 |
| -0.000762 | ... | ... | 2.78 | 0.02 | 2.80 | 1500 | 0.28 | -0.01 | 0.29 | ... | ... | -0.000895 |
| -0.000851 | ... | ... | 2.60 | 0.01 | 2.61 | 1525 | 0.34 | -0.01 | 0.35 | ... | ... | -0.000986 |
| -0.000961 | ... | ... | 2.42 | 0.02 | 2.44 | 1550 | 0.42 | 0 | 0.42 | ... | ... | -0.001095 |
| -0.001051 | ... | ... | 2.26 | 0.01 | 2.27 | 1575 | 0.50 | 0 | 0.50 | ... | ... | -0.001181 |
| -0.001154 | ... | ... | 2.10 | 0.02 | 2.12 | 1600 | 0.58 | -0.01 | 0.59 | ... | ... | -0.001247 |
| -0.001222 | ... | ... | 1.95 | 0.01 | 1.96 | 1625 | 0.68 | 0 | 0.68 | ... | ... | -0.001322 |
| -0.001299 | ... | ... | 1.81 | 0.01 | 1.82 | 1650 | 0.78 | 0 | 0.78 | ... | ... | -0.001377 |
| -0.001356 | ... | ... | 1.67 | 0.01 | 1.68 | 1675 | 0.88 | -0.01 | 0.89 | ... | ... | -0.001413 |
| -0.001395 | ... | ... | 1.53 | 0.01 | 1.54 | 1700 | 0.98 | -0.01 | 0.99 | ... | ... | -0.00143 |
| -0.001427 | ... | ... | 1.40 | 0.01 | 1.41 | 1725 | 1.09 | -0.01 | 1.10 | ... | ... | -0.00144 |
| -0.001441 | ... | ... | 1.28 | 0 | 1.28 | 1750 | 1.22 | -0.01 | 1.23 | ... | ... | -0.001455 |
| -0.001459 | ... | ... | 1.17 | 0 | 1.17 | 1775 | 1.35 | -0.01 | 1.36 | ... | ... | -0.001452 |
| -0.001471 | ... | ... | 1.07 | 0 | 1.07 | 1800 | 1.49 | -0.01 | 1.50 | ... | ... | -0.001442 |
| -0.001478 | ... | ... | 0.97 | 0.01 | 0.98 | 1825 | 1.64 | -0.02 | 1.66 | ... | ... | -0.001426 |
| -0.001467 | ... | ... | 0.88 | 0.01 | 0.89 | 1850 | 1.80 | -0.01 | 1.81 | ... | ... | -0.001407 |
| -0.001453 | ... | ... | 0.80 | 0.01 | 0.81 | 1875 | 1.96 | -0.01 | 1.97 | ... | ... | -0.001371 |
| -0.001423 | ... | ... | 0.72 | 0.01 | 0.73 | 1900 | 2.12 | -0.02 | 2.14 | ... | ... | -0.001319 |
| -0.001378 | ... | ... | 0.65 | 0 | 0.65 | 1925 | 2.29 | -0.01 | 2.30 | ... | ... | -0.001266 |
| -0.001331 | ... | ... | 0.58 | 0 | 0.58 | 1950 | 2.46 | -0.02 | 2.48 | ... | ... | -0.001198 |
| -0.001286 | ... | ... | 0.51 | 0.01 | 0.52 | 1975 | 2.65 | -0.01 | 2.66 | ... | ... | -0.001147 |
| -0.001227 | ... | ... | 0.46 | 0 | 0.46 | 2000 | 2.84 | -0.01 | 2.85 | ... | ... | -0.001085 |
| -0.001173 | ... | ... | 0.41 | 0 | 0.41 | 2025 | 3.03 | -0.02 | 3.05 | ... | ... | -0.001011 |
| -0.001127 | ... | ... | 0.37 | 0 | 0.37 | 2050 | 3.23 | -0.02 | 3.25 | ... | ... | -0.000945 |
| -0.001071 | ... | ... | 0.33 | 0 | 0.33 | 2075 | 3.44 | -0.02 | 3.46 | ... | ... | -0.000891 |
| -0.001029 | ... | ... | 0.29 | 0.01 | 0.30 | 2100 | 3.65 | -0.02 | 3.67 | ... | ... | -0.000828 |
| -0.00098 | ... | ... | 0.26 | 0.01 | 0.27 | 2125 | 3.87 | -0.02 | 3.89 | ... | ... | -0.000783 |
| -0.000922 | ... | ... | 0.24 | 0 | 0.24 | 2150 | 4.09 | -0.02 | 4.11 | ... | ... | -0.000732 |
| -0.000885 | ... | ... | 0.21 | 0.01 | 0.22 | 2175 | 4.31 | -0.02 | 4.33 | ... | ... | -0.000676 |
| -0.000813 | ... | ... | 0.19 | 0 | 0.19 | 2200 | 4.54 | -0.02 | 4.56 | ... | ... | -0.000642 |
| -0.000764 | ... | ... | 0.17 | 0 | 0.17 | 2225 | 4.77 | -0.02 | 4.79 | ... | ... | -0.000606 |
| -0.000743 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 5 | -0.02 | 5.02 | ... | ... | -0.000567 |
| -0.000685 | ... | ... | 0.14 | 0 | 0.14 | 2275 | 5.24 | -0.02 | 5.26 | ... | ... | -0.000555 |
| -0.000658 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5.47 | -0.02 | 5.49 | ... | ... | -0.000513 |
| -0.00059 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.71 | -0.02 | 5.73 | ... | ... | -0.000499 |
| -0.000557 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.95 | -0.02 | 5.97 | ... | ... | -0.000485 |
| -0.000521 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 6.19 | -0.02 | 6.21 | ... | ... | -0.00047 |
| -0.000482 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.44 | -0.02 | 6.46 | ... | ... | -0.000488 |
| -0.000486 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.68 | -0.02 | 6.70 | ... | ... | -0.000472 |
| -0.000444 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.93 | -0.02 | 6.95 | ... | ... | -0.00049 |
| -0.000398 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 7.18 | -0.02 | 7.20 | ... | ... | -0.000507 |
| -0.000349 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7.43 | -0.02 | 7.45 | ... | ... | -0.000524 |
| -0.000352 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.68 | -0.02 | 7.70 | ... | ... | -0.000542 |
| -0.000298 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.93 | -0.02 | 7.95 | ... | ... | -0.000559 |
| -0.0003 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 8.18 | -0.02 | 8.20 | ... | ... | -0.000576 |
| -0.000241 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.43 | -0.02 | 8.45 | ... | ... | -0.000593 |
| -0.000243 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.68 | -0.02 | 8.70 | ... | ... | -0.00061 |
| -0.000244 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.93 | -0.02 | 8.95 | ... | ... | -0.000627 |
| -0.000178 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.18 | -0.02 | 9.20 | ... | ... | -0.000644 |
| -0.000179 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.43 | -0.02 | 9.45 | ... | ... | -0.000661 |
| -0.00018 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.68 | -0.02 | 9.70 | ... | ... | -0.000678 |
| -0.000181 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.93 | -0.02 | 9.95 | ... | ... | -0.000695 |
| -0.000181 | ... | ... | 0.01 | 0.01 | 0.02 | 2775 | 10.18 | -0.02 | 10.20 | ... | ... | -0.000712 |
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.