Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000634 | ... | ... | 13.05 | -0.08 | 12.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000636 | ... | ... | 12.80 | -0.08 | 12.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000636 | ... | ... | 12.55 | -0.08 | 12.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000635 | ... | ... | 12.30 | -0.08 | 12.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000632 | ... | ... | 12.05 | -0.08 | 11.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000628 | ... | ... | 11.80 | -0.08 | 11.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000622 | ... | ... | 11.55 | -0.08 | 11.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000616 | ... | ... | 11.30 | -0.08 | 11.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000609 | ... | ... | 11.05 | -0.08 | 10.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000601 | ... | ... | 10.80 | -0.08 | 10.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000593 | ... | ... | 10.55 | -0.08 | 10.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000583 | ... | ... | 10.30 | -0.08 | 10.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000573 | ... | ... | 10.05 | -0.08 | 9.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000563 | ... | ... | 9.80 | -0.08 | 9.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000552 | ... | ... | 9.55 | -0.08 | 9.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000541 | ... | ... | 9.30 | -0.08 | 9.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000529 | ... | ... | 9.05 | -0.08 | 8.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000517 | ... | ... | 8.80 | -0.08 | 8.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000505 | ... | ... | 8.55 | -0.08 | 8.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000492 | ... | ... | 8.30 | -0.08 | 8.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000479 | ... | ... | 8.05 | -0.08 | 7.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000466 | ... | ... | 7.80 | -0.08 | 7.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000452 | ... | ... | 7.55 | -0.08 | 7.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000439 | ... | ... | 7.30 | -0.08 | 7.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000425 | ... | ... | 7.05 | -0.08 | 6.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000411 | ... | ... | 6.80 | -0.08 | 6.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000396 | ... | ... | 6.55 | -0.08 | 6.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000382 | ... | ... | 6.30 | -0.08 | 6.22 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000044 |
| -0.000368 | ... | ... | 6.05 | -0.08 | 5.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000353 | ... | ... | 5.80 | -0.08 | 5.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000077 |
| -0.000338 | ... | ... | 5.55 | -0.08 | 5.47 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000076 |
| -0.000323 | ... | ... | 5.30 | -0.08 | 5.22 | 1250 | 0.02 | 0 | 0.02 | ... | ... | -0.000131 |
| -0.000308 | ... | ... | 5.05 | -0.08 | 4.97 | 1275 | 0.03 | 0 | 0.03 | ... | ... | -0.000177 |
| -0.000293 | ... | ... | 4.80 | -0.08 | 4.72 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.000175 |
| -0.000278 | ... | ... | 4.55 | -0.08 | 4.47 | 1325 | 0.04 | -0.01 | 0.05 | ... | ... | -0.000215 |
| -0.000263 | ... | ... | 4.30 | -0.08 | 4.22 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000251 |
| -0.000273 | ... | ... | 4.06 | -0.08 | 3.98 | 1375 | 0.07 | -0.01 | 0.08 | ... | ... | -0.000317 |
| -0.000282 | ... | ... | 3.83 | -0.09 | 3.74 | 1400 | 0.09 | -0.01 | 0.10 | ... | ... | -0.000374 |
| -0.000314 | ... | ... | 3.60 | -0.09 | 3.51 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | -0.000423 |
| -0.000343 | ... | ... | 3.38 | -0.10 | 3.28 | 1450 | 0.13 | -0.02 | 0.15 | ... | ... | -0.000466 |
| -0.000412 | ... | ... | 3.16 | -0.09 | 3.07 | 1475 | 0.17 | -0.01 | 0.18 | ... | ... | -0.000548 |
| -0.000472 | ... | ... | 2.95 | -0.09 | 2.86 | 1500 | 0.21 | -0.01 | 0.22 | ... | ... | -0.000616 |
| -0.000559 | ... | ... | 2.76 | -0.09 | 2.67 | 1525 | 0.26 | -0.01 | 0.27 | ... | ... | -0.00069 |
| -0.000649 | ... | ... | 2.57 | -0.08 | 2.49 | 1550 | 0.33 | 0 | 0.33 | ... | ... | -0.000782 |
| -0.000738 | ... | ... | 2.39 | -0.07 | 2.32 | 1575 | 0.40 | 0 | 0.40 | ... | ... | -0.000855 |
| -0.000824 | ... | ... | 2.23 | -0.07 | 2.16 | 1600 | 0.49 | 0.01 | 0.48 | ... | ... | -0.000937 |
| -0.000917 | ... | ... | 2.07 | -0.05 | 2.02 | 1625 | 0.59 | 0.02 | 0.57 | ... | ... | -0.001012 |
| -0.000992 | ... | ... | 1.93 | -0.05 | 1.88 | 1650 | 0.70 | 0.04 | 0.66 | ... | ... | -0.001079 |
| -0.00106 | ... | ... | 1.79 | -0.04 | 1.75 | 1675 | 0.81 | 0.04 | 0.77 | ... | ... | -0.001128 |
| -0.001112 | ... | ... | 1.65 | -0.03 | 1.62 | 1700 | 0.92 | 0.04 | 0.88 | ... | ... | -0.001161 |
| -0.001158 | ... | ... | 1.53 | -0.03 | 1.50 | 1725 | 1.04 | 0.04 | 1 | ... | ... | -0.001187 |
| -0.001189 | ... | ... | 1.41 | -0.03 | 1.38 | 1750 | 1.16 | 0.04 | 1.12 | ... | ... | -0.001198 |
| -0.001204 | ... | ... | 1.29 | -0.03 | 1.26 | 1775 | 1.29 | 0.05 | 1.24 | ... | ... | -0.001203 |
| -0.001205 | ... | ... | 1.18 | -0.04 | 1.14 | 1800 | 1.42 | 0.05 | 1.37 | ... | ... | -0.001193 |
| -0.00121 | ... | ... | 1.08 | -0.04 | 1.04 | 1825 | 1.55 | 0.04 | 1.51 | ... | ... | -0.001169 |
| -0.001201 | ... | ... | 0.98 | -0.04 | 0.94 | 1850 | 1.69 | 0.04 | 1.65 | ... | ... | -0.00114 |
| -0.001177 | ... | ... | 0.88 | -0.04 | 0.84 | 1875 | 1.84 | 0.04 | 1.80 | ... | ... | -0.001107 |
| -0.001161 | ... | ... | 0.79 | -0.03 | 0.76 | 1900 | 2 | 0.04 | 1.96 | ... | ... | -0.001071 |
| -0.001131 | ... | ... | 0.71 | -0.03 | 0.68 | 1925 | 2.16 | 0.04 | 2.12 | ... | ... | -0.001021 |
| -0.001087 | ... | ... | 0.64 | -0.04 | 0.60 | 1950 | 2.33 | 0.04 | 2.29 | ... | ... | -0.000971 |
| -0.001056 | ... | ... | 0.57 | -0.03 | 0.54 | 1975 | 2.51 | 0.05 | 2.46 | ... | ... | -0.000921 |
| -0.001013 | ... | ... | 0.50 | -0.02 | 0.48 | 2000 | 2.69 | 0.05 | 2.64 | ... | ... | -0.00086 |
| -0.000959 | ... | ... | 0.45 | -0.03 | 0.42 | 2025 | 2.88 | 0.05 | 2.83 | ... | ... | -0.000803 |
| -0.000909 | ... | ... | 0.39 | -0.02 | 0.37 | 2050 | 3.08 | 0.06 | 3.02 | ... | ... | -0.000752 |
| -0.000866 | ... | ... | 0.35 | -0.02 | 0.33 | 2075 | 3.28 | 0.06 | 3.22 | ... | ... | -0.000693 |
| -0.000814 | ... | ... | 0.31 | -0.02 | 0.29 | 2100 | 3.49 | 0.07 | 3.42 | ... | ... | -0.000645 |
| -0.000774 | ... | ... | 0.27 | -0.01 | 0.26 | 2125 | 3.70 | 0.07 | 3.63 | ... | ... | -0.00059 |
| -0.000705 | ... | ... | 0.24 | -0.02 | 0.22 | 2150 | 3.92 | 0.07 | 3.85 | ... | ... | -0.000549 |
| -0.000673 | ... | ... | 0.21 | -0.01 | 0.20 | 2175 | 4.14 | 0.07 | 4.07 | ... | ... | -0.000505 |
| -0.000612 | ... | ... | 0.18 | -0.01 | 0.17 | 2200 | 4.36 | 0.07 | 4.29 | ... | ... | -0.000456 |
| -0.00057 | ... | ... | 0.16 | -0.01 | 0.15 | 2225 | 4.59 | 0.07 | 4.52 | ... | ... | -0.000427 |
| -0.000523 | ... | ... | 0.14 | -0.01 | 0.13 | 2250 | 4.82 | 0.07 | 4.75 | ... | ... | -0.000396 |
| -0.0005 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 5.06 | 0.08 | 4.98 | ... | ... | -0.000388 |
| -0.000444 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.30 | 0.08 | 5.22 | ... | ... | -0.000379 |
| -0.000416 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 5.54 | 0.08 | 5.46 | ... | ... | -0.00037 |
| -0.000386 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 5.78 | 0.07 | 5.71 | ... | ... | -0.00036 |
| -0.000353 | ... | ... | 0.07 | 0 | 0.07 | 2375 | 6.03 | 0.08 | 5.95 | ... | ... | -0.000375 |
| -0.000318 | ... | ... | 0.06 | 0 | 0.06 | 2400 | 6.28 | 0.08 | 6.20 | ... | ... | -0.00039 |
| -0.000279 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.53 | 0.08 | 6.45 | ... | ... | -0.000406 |
| -0.000282 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.78 | 0.08 | 6.70 | ... | ... | -0.000421 |
| -0.000239 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 7.03 | 0.08 | 6.95 | ... | ... | -0.000436 |
| -0.000241 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 7.28 | 0.08 | 7.20 | ... | ... | -0.000451 |
| -0.000194 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.53 | 0.08 | 7.45 | ... | ... | -0.000466 |
| -0.000196 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.78 | 0.08 | 7.70 | ... | ... | -0.000481 |
| -0.000143 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 8.03 | 0.08 | 7.95 | ... | ... | -0.000496 |
| -0.000144 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.28 | 0.08 | 8.20 | ... | ... | -0.000511 |
| -0.000145 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.53 | 0.08 | 8.45 | ... | ... | -0.000526 |
| -0.000145 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.78 | 0.08 | 8.70 | ... | ... | -0.000541 |
| -0.000083 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 9.03 | 0.08 | 8.95 | ... | ... | -0.000556 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.28 | 0.08 | 9.20 | ... | ... | -0.000571 |
| -0.000084 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.53 | 0.08 | 9.45 | ... | ... | -0.000586 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.78 | 0.08 | 9.70 | ... | ... | -0.0006 |
| -0.000085 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.03 | 0.08 | 9.95 | ... | ... | -0.000615 |
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.