Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000954 | ... | ... | 12.85 | 0.06 | 12.91 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000949 | ... | ... | 12.60 | 0.06 | 12.66 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000942 | ... | ... | 12.35 | 0.06 | 12.41 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000934 | ... | ... | 12.10 | 0.06 | 12.16 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000925 | ... | ... | 11.85 | 0.06 | 11.91 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000914 | ... | ... | 11.60 | 0.06 | 11.66 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000078 |
| -0.000902 | ... | ... | 11.35 | 0.06 | 11.41 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000889 | ... | ... | 11.10 | 0.06 | 11.16 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000876 | ... | ... | 10.85 | 0.06 | 10.91 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000861 | ... | ... | 10.60 | 0.06 | 10.66 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000846 | ... | ... | 10.35 | 0.06 | 10.41 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000831 | ... | ... | 10.10 | 0.06 | 10.16 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000815 | ... | ... | 9.85 | 0.06 | 9.91 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000798 | ... | ... | 9.60 | 0.06 | 9.66 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000781 | ... | ... | 9.35 | 0.06 | 9.41 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000763 | ... | ... | 9.10 | 0.06 | 9.16 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000745 | ... | ... | 8.85 | 0.06 | 8.91 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000727 | ... | ... | 8.60 | 0.06 | 8.66 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000708 | ... | ... | 8.35 | 0.06 | 8.41 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000689 | ... | ... | 8.10 | 0.06 | 8.16 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.00067 | ... | ... | 7.85 | 0.06 | 7.91 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000074 |
| -0.000651 | ... | ... | 7.60 | 0.06 | 7.66 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000631 | ... | ... | 7.35 | 0.06 | 7.41 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000073 |
| -0.000611 | ... | ... | 7.10 | 0.06 | 7.16 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000591 | ... | ... | 6.85 | 0.06 | 6.91 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000571 | ... | ... | 6.60 | 0.06 | 6.66 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00055 | ... | ... | 6.35 | 0.06 | 6.41 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00053 | ... | ... | 6.10 | 0.06 | 6.16 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000509 | ... | ... | 5.85 | 0.06 | 5.91 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00007 |
| -0.000488 | ... | ... | 5.60 | 0.06 | 5.66 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000467 | ... | ... | 5.35 | 0.06 | 5.41 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000446 | ... | ... | 5.10 | 0.06 | 5.16 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.00012 |
| -0.000425 | ... | ... | 4.85 | 0.06 | 4.91 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000207 |
| -0.000404 | ... | ... | 4.60 | 0.06 | 4.66 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | -0.000205 |
| -0.000383 | ... | ... | 4.35 | 0.06 | 4.41 | 1325 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000277 |
| -0.000361 | ... | ... | 4.11 | 0.05 | 4.16 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | -0.00034 |
| -0.000386 | ... | ... | 3.87 | 0.05 | 3.92 | 1375 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000396 |
| -0.000409 | ... | ... | 3.63 | 0.05 | 3.68 | 1400 | 0.06 | -0.02 | 0.08 | ... | ... | -0.000446 |
| -0.000473 | ... | ... | 3.40 | 0.05 | 3.45 | 1425 | 0.08 | -0.02 | 0.10 | ... | ... | -0.00054 |
| -0.00053 | ... | ... | 3.17 | 0.05 | 3.22 | 1450 | 0.10 | -0.02 | 0.12 | ... | ... | -0.00062 |
| -0.000582 | ... | ... | 2.95 | 0.04 | 2.99 | 1475 | 0.13 | -0.02 | 0.15 | ... | ... | -0.000729 |
| -0.000696 | ... | ... | 2.74 | 0.04 | 2.78 | 1500 | 0.16 | -0.03 | 0.19 | ... | ... | -0.00082 |
| -0.000793 | ... | ... | 2.54 | 0.03 | 2.57 | 1525 | 0.20 | -0.03 | 0.23 | ... | ... | -0.000926 |
| -0.00093 | ... | ... | 2.35 | 0.03 | 2.38 | 1550 | 0.26 | -0.02 | 0.28 | ... | ... | -0.001068 |
| -0.001043 | ... | ... | 2.17 | 0.02 | 2.19 | 1575 | 0.32 | -0.03 | 0.35 | ... | ... | -0.00118 |
| -0.001177 | ... | ... | 2 | 0.02 | 2.02 | 1600 | 0.39 | -0.04 | 0.43 | ... | ... | -0.001288 |
| -0.001282 | ... | ... | 1.84 | 0.01 | 1.85 | 1625 | 0.47 | -0.04 | 0.51 | ... | ... | -0.001388 |
| -0.001398 | ... | ... | 1.69 | 0.01 | 1.70 | 1650 | 0.56 | -0.05 | 0.61 | ... | ... | -0.001478 |
| -0.001483 | ... | ... | 1.54 | 0.01 | 1.55 | 1675 | 0.66 | -0.05 | 0.71 | ... | ... | -0.001554 |
| -0.001556 | ... | ... | 1.40 | 0.01 | 1.41 | 1700 | 0.77 | -0.05 | 0.82 | ... | ... | -0.001617 |
| -0.001616 | ... | ... | 1.27 | 0.01 | 1.28 | 1725 | 0.88 | -0.05 | 0.93 | ... | ... | -0.00165 |
| -0.001647 | ... | ... | 1.15 | 0 | 1.15 | 1750 | 1 | -0.05 | 1.05 | ... | ... | -0.00167 |
| -0.001664 | ... | ... | 1.03 | 0 | 1.03 | 1775 | 1.12 | -0.06 | 1.18 | ... | ... | -0.00166 |
| -0.001669 | ... | ... | 0.92 | 0 | 0.92 | 1800 | 1.26 | -0.05 | 1.31 | ... | ... | -0.001654 |
| -0.001661 | ... | ... | 0.82 | 0 | 0.82 | 1825 | 1.40 | -0.06 | 1.46 | ... | ... | -0.001619 |
| -0.001625 | ... | ... | 0.73 | -0.01 | 0.72 | 1850 | 1.55 | -0.07 | 1.62 | ... | ... | -0.001574 |
| -0.001596 | ... | ... | 0.65 | -0.01 | 0.64 | 1875 | 1.71 | -0.07 | 1.78 | ... | ... | -0.001519 |
| -0.001543 | ... | ... | 0.58 | -0.02 | 0.56 | 1900 | 1.87 | -0.08 | 1.95 | ... | ... | -0.001438 |
| -0.001484 | ... | ... | 0.52 | -0.03 | 0.49 | 1925 | 2.05 | -0.08 | 2.13 | ... | ... | -0.001372 |
| -0.001423 | ... | ... | 0.46 | -0.03 | 0.43 | 1950 | 2.24 | -0.08 | 2.32 | ... | ... | -0.001307 |
| -0.001364 | 0.41 | 0.41 | 0.41 | -0.03 | 0.38 | 1975 | 2.43 | -0.09 | 2.52 | ... | ... | -0.001222 |
| -0.001314 | ... | ... | 0.36 | -0.02 | 0.34 | 2000 | 2.63 | -0.09 | 2.72 | ... | ... | -0.001144 |
| -0.001248 | ... | ... | 0.33 | -0.03 | 0.30 | 2025 | 2.84 | -0.09 | 2.93 | ... | ... | -0.001077 |
| -0.001197 | ... | ... | 0.29 | -0.02 | 0.27 | 2050 | 3.06 | -0.08 | 3.14 | ... | ... | -0.001028 |
| -0.001135 | ... | ... | 0.26 | -0.02 | 0.24 | 2075 | 3.28 | -0.08 | 3.36 | ... | ... | -0.00097 |
| -0.001095 | ... | ... | 0.23 | -0.01 | 0.22 | 2100 | 3.50 | -0.08 | 3.58 | ... | ... | -0.000904 |
| -0.001012 | ... | ... | 0.21 | -0.02 | 0.19 | 2125 | 3.73 | -0.07 | 3.80 | ... | ... | -0.000864 |
| -0.000994 | ... | ... | 0.19 | -0.01 | 0.18 | 2150 | 3.96 | -0.07 | 4.03 | ... | ... | -0.00082 |
| -0.000933 | ... | ... | 0.17 | -0.01 | 0.16 | 2175 | 4.19 | -0.07 | 4.26 | ... | ... | -0.000771 |
| -0.000863 | ... | ... | 0.15 | -0.01 | 0.14 | 2200 | 4.42 | -0.07 | 4.49 | ... | ... | -0.000718 |
| -0.000832 | ... | ... | 0.14 | -0.01 | 0.13 | 2225 | 4.66 | -0.06 | 4.72 | ... | ... | -0.000702 |
| -0.000797 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.89 | -0.07 | 4.96 | ... | ... | -0.000642 |
| -0.000759 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 5.13 | -0.07 | 5.20 | ... | ... | -0.000621 |
| -0.000717 | ... | ... | 0.10 | 0 | 0.10 | 2300 | 5.37 | -0.07 | 5.44 | ... | ... | -0.0006 |
| -0.000671 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 5.61 | -0.07 | 5.68 | ... | ... | -0.000577 |
| -0.000622 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 5.86 | -0.06 | 5.92 | ... | ... | -0.000598 |
| -0.000569 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 6.10 | -0.06 | 6.16 | ... | ... | -0.000575 |
| -0.000575 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.35 | -0.06 | 6.41 | ... | ... | -0.000596 |
| -0.000516 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 6.59 | -0.06 | 6.65 | ... | ... | -0.000571 |
| -0.000453 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.84 | -0.06 | 6.90 | ... | ... | -0.000592 |
| -0.000457 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 7.09 | -0.06 | 7.15 | ... | ... | -0.000614 |
| -0.000388 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.34 | -0.06 | 7.40 | ... | ... | -0.000635 |
| -0.000391 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.59 | -0.06 | 7.65 | ... | ... | -0.000656 |
| -0.000314 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.84 | -0.06 | 7.90 | ... | ... | -0.000677 |
| -0.000316 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 8.09 | -0.06 | 8.15 | ... | ... | -0.000698 |
| -0.000231 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.34 | -0.06 | 8.40 | ... | ... | -0.00072 |
| -0.000232 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.59 | -0.06 | 8.65 | ... | ... | -0.000741 |
| -0.000233 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.84 | -0.06 | 8.90 | ... | ... | -0.000762 |
| -0.000235 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.09 | -0.06 | 9.15 | ... | ... | -0.000783 |
| -0.000134 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 9.34 | -0.06 | 9.40 | ... | ... | -0.000804 |
| -0.000135 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.59 | -0.06 | 9.65 | ... | ... | -0.000825 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.84 | -0.06 | 9.90 | ... | ... | -0.000845 |
| -0.000136 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.09 | -0.06 | 10.15 | ... | ... | -0.000866 |
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.