Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001385 | ... | ... | 15.60 | 0.05 | 15.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001383 | ... | ... | 15.35 | 0.05 | 15.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001378 | ... | ... | 15.10 | 0.05 | 15.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001371 | ... | ... | 14.85 | 0.05 | 14.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001363 | ... | ... | 14.60 | 0.05 | 14.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001353 | ... | ... | 14.35 | 0.05 | 14.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001342 | ... | ... | 14.10 | 0.05 | 14.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001329 | ... | ... | 13.85 | 0.05 | 13.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001315 | ... | ... | 13.60 | 0.05 | 13.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.0013 | ... | ... | 13.35 | 0.05 | 13.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001284 | ... | ... | 13.10 | 0.05 | 13.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001268 | ... | ... | 12.85 | 0.05 | 12.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.00125 | ... | ... | 12.60 | 0.05 | 12.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001232 | ... | ... | 12.35 | 0.05 | 12.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001213 | ... | ... | 12.10 | 0.05 | 12.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001194 | ... | ... | 11.85 | 0.05 | 11.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.001174 | ... | ... | 11.60 | 0.05 | 11.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.001153 | ... | ... | 11.35 | 0.05 | 11.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.001132 | ... | ... | 11.10 | 0.05 | 11.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.001111 | ... | ... | 10.85 | 0.05 | 10.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001089 | ... | ... | 10.60 | 0.05 | 10.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001067 | ... | ... | 10.35 | 0.05 | 10.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.001044 | ... | ... | 10.10 | 0.05 | 10.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.001021 | ... | ... | 9.85 | 0.05 | 9.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000998 | ... | ... | 9.60 | 0.05 | 9.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000975 | ... | ... | 9.35 | 0.05 | 9.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000951 | ... | ... | 9.10 | 0.05 | 9.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000927 | ... | ... | 8.85 | 0.05 | 8.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000903 | ... | ... | 8.60 | 0.05 | 8.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000878 | ... | ... | 8.35 | 0.05 | 8.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000854 | ... | ... | 8.10 | 0.05 | 8.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000829 | ... | ... | 7.85 | 0.05 | 7.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000804 | ... | ... | 7.60 | 0.05 | 7.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000779 | ... | ... | 7.35 | 0.05 | 7.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000754 | ... | ... | 7.10 | 0.05 | 7.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000728 | ... | ... | 6.85 | 0.05 | 6.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000703 | ... | ... | 6.60 | 0.05 | 6.65 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000154 |
| -0.000677 | ... | ... | 6.35 | 0.05 | 6.40 | 1450 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000153 |
| -0.000651 | ... | ... | 6.10 | 0.05 | 6.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000626 | ... | ... | 5.85 | 0.05 | 5.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.0006 | ... | ... | 5.60 | 0.05 | 5.65 | 1525 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00026 |
| -0.000574 | ... | ... | 5.35 | 0.05 | 5.40 | 1550 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000354 |
| -0.000548 | ... | ... | 5.10 | 0.05 | 5.15 | 1575 | 0.04 | 0.02 | 0.02 | ... | ... | -0.000437 |
| -0.000521 | ... | ... | 4.85 | 0.05 | 4.90 | 1600 | 0.05 | 0.02 | 0.03 | ... | ... | -0.000511 |
| -0.000551 | ... | ... | 4.60 | 0.06 | 4.66 | 1625 | 0.06 | 0.02 | 0.04 | ... | ... | -0.000578 |
| -0.00058 | ... | ... | 4.36 | 0.06 | 4.42 | 1650 | 0.07 | 0.02 | 0.05 | ... | ... | -0.000639 |
| -0.000553 | ... | ... | 4.11 | 0.06 | 4.17 | 1675 | 0.07 | 0.02 | 0.05 | ... | ... | -0.00063 |
| -0.00058 | ... | ... | 3.87 | 0.06 | 3.93 | 1700 | 0.09 | 0.03 | 0.06 | ... | ... | -0.000744 |
| -0.000654 | ... | ... | 3.63 | 0.07 | 3.70 | 1725 | 0.10 | 0.03 | 0.07 | ... | ... | -0.000788 |
| -0.000723 | ... | ... | 3.39 | 0.08 | 3.47 | 1750 | 0.12 | 0.03 | 0.09 | ... | ... | -0.00088 |
| -0.000829 | ... | ... | 3.17 | 0.08 | 3.25 | 1775 | 0.15 | 0.03 | 0.12 | ... | ... | -0.001007 |
| -0.000963 | ... | ... | 2.95 | 0.09 | 3.04 | 1800 | 0.19 | 0.04 | 0.15 | ... | ... | -0.001156 |
| -0.001079 | ... | ... | 2.75 | 0.08 | 2.83 | 1825 | 0.23 | 0.04 | 0.19 | ... | ... | -0.001281 |
| -0.001212 | ... | ... | 2.55 | 0.08 | 2.63 | 1850 | 0.28 | 0.04 | 0.24 | ... | ... | -0.001418 |
| -0.001355 | ... | ... | 2.36 | 0.08 | 2.44 | 1875 | 0.33 | 0.03 | 0.30 | ... | ... | -0.001528 |
| -0.001472 | ... | ... | 2.19 | 0.06 | 2.25 | 1900 | 0.39 | 0.02 | 0.37 | ... | ... | -0.001642 |
| -0.001591 | ... | ... | 2.02 | 0.05 | 2.07 | 1925 | 0.45 | 0 | 0.45 | ... | ... | -0.001728 |
| -0.001706 | ... | ... | 1.86 | 0.04 | 1.90 | 1950 | 0.53 | 0 | 0.53 | 0.53 | 0.53 | -0.001836 |
| -0.001813 | ... | ... | 1.71 | 0.03 | 1.74 | 1975 | 0.61 | -0.02 | 0.63 | ... | ... | -0.001911 |
| -0.001909 | ... | ... | 1.56 | 0.03 | 1.59 | 2000 | 0.71 | -0.02 | 0.73 | ... | ... | -0.001996 |
| -0.001973 | ... | ... | 1.43 | 0.01 | 1.44 | 2025 | 0.81 | -0.03 | 0.84 | ... | ... | -0.002046 |
| -0.002042 | ... | ... | 1.31 | 0 | 1.31 | 2050 | 0.92 | -0.04 | 0.96 | ... | ... | -0.002083 |
| -0.002077 | ... | ... | 1.19 | -0.01 | 1.18 | 2075 | 1.04 | -0.05 | 1.09 | ... | ... | -0.002104 |
| -0.002115 | ... | ... | 1.08 | -0.01 | 1.07 | 2100 | 1.16 | -0.07 | 1.23 | ... | ... | -0.002091 |
| -0.00212 | ... | ... | 0.98 | -0.02 | 0.96 | 2125 | 1.30 | -0.07 | 1.37 | ... | ... | -0.002082 |
| -0.002112 | ... | ... | 0.88 | -0.02 | 0.86 | 2150 | 1.45 | -0.07 | 1.52 | ... | ... | -0.00206 |
| -0.002091 | ... | ... | 0.79 | -0.02 | 0.77 | 2175 | 1.60 | -0.07 | 1.67 | ... | ... | -0.002007 |
| -0.00204 | ... | ... | 0.71 | -0.03 | 0.68 | 2200 | 1.76 | -0.08 | 1.84 | ... | ... | -0.001944 |
| -0.002003 | ... | ... | 0.63 | -0.02 | 0.61 | 2225 | 1.93 | -0.08 | 2.01 | ... | ... | -0.001874 |
| -0.001938 | ... | ... | 0.56 | -0.02 | 0.54 | 2250 | 2.11 | -0.07 | 2.18 | ... | ... | -0.001801 |
| -0.001873 | ... | ... | 0.50 | -0.02 | 0.48 | 2275 | 2.29 | -0.07 | 2.36 | ... | ... | -0.001703 |
| -0.001783 | ... | ... | 0.43 | -0.01 | 0.42 | 2300 | 2.48 | -0.06 | 2.54 | ... | ... | -0.001608 |
| -0.001699 | ... | ... | 0.37 | 0 | 0.37 | 2325 | 2.68 | -0.04 | 2.72 | ... | ... | -0.001521 |
| -0.001626 | ... | ... | 0.31 | 0.02 | 0.33 | 2350 | 2.88 | -0.03 | 2.91 | ... | ... | -0.001415 |
| -0.001535 | ... | ... | 0.26 | 0.03 | 0.29 | 2375 | 3.08 | -0.03 | 3.11 | ... | ... | -0.001292 |
| -0.001425 | ... | ... | 0.22 | 0.03 | 0.25 | 2400 | 3.30 | -0.02 | 3.32 | ... | ... | -0.001223 |
| -0.001338 | ... | ... | 0.19 | 0.03 | 0.22 | 2425 | 3.51 | -0.02 | 3.53 | ... | ... | -0.001105 |
| -0.001236 | ... | ... | 0.17 | 0.02 | 0.19 | 2450 | 3.73 | -0.03 | 3.76 | ... | ... | -0.001015 |
| -0.001167 | ... | ... | 0.15 | 0.02 | 0.17 | 2475 | 3.96 | -0.03 | 3.99 | ... | ... | -0.000959 |
| -0.001139 | ... | ... | 0.13 | 0.03 | 0.16 | 2500 | 4.19 | -0.03 | 4.22 | ... | ... | -0.000898 |
| -0.001054 | ... | ... | 0.12 | 0.02 | 0.14 | 2525 | 4.43 | -0.03 | 4.46 | ... | ... | -0.000879 |
| -0.000959 | ... | ... | 0.10 | 0.02 | 0.12 | 2550 | 4.66 | -0.03 | 4.69 | ... | ... | -0.00081 |
| -0.000914 | ... | ... | 0.09 | 0.02 | 0.11 | 2575 | 4.89 | -0.04 | 4.93 | ... | ... | -0.000735 |
| -0.0008 | ... | ... | 0.08 | 0.01 | 0.09 | 2600 | 5.13 | -0.04 | 5.17 | ... | ... | -0.000709 |
| -0.000743 | ... | ... | 0.07 | 0.01 | 0.08 | 2625 | 5.37 | -0.04 | 5.41 | ... | ... | -0.000682 |
| -0.00068 | ... | ... | 0.06 | 0.01 | 0.07 | 2650 | 5.61 | -0.04 | 5.65 | ... | ... | -0.000653 |
| -0.000613 | ... | ... | 0.05 | 0.01 | 0.06 | 2675 | 5.85 | -0.05 | 5.90 | ... | ... | -0.000623 |
| -0.000539 | ... | ... | 0.04 | 0.01 | 0.05 | 2700 | 6.10 | -0.05 | 6.15 | ... | ... | -0.000649 |
| -0.000458 | ... | ... | 0.03 | 0.01 | 0.04 | 2725 | 6.35 | -0.05 | 6.40 | ... | ... | -0.000676 |
| -0.000463 | ... | ... | 0.03 | 0.01 | 0.04 | 2750 | 6.60 | -0.05 | 6.65 | ... | ... | -0.000702 |
| -0.000373 | ... | ... | 0.02 | 0.01 | 0.03 | 2775 | 6.85 | -0.05 | 6.90 | ... | ... | -0.000728 |
| -0.000376 | ... | ... | 0.02 | 0.01 | 0.03 | 2800 | 7.10 | -0.05 | 7.15 | ... | ... | -0.000755 |
| -0.000275 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 7.35 | -0.05 | 7.40 | ... | ... | -0.000781 |
| -0.000277 | ... | ... | 0.01 | 0.01 | 0.02 | 2850 | 7.60 | -0.05 | 7.65 | ... | ... | -0.000807 |
| -0.000278 | ... | ... | 0.01 | 0.01 | 0.02 | 2875 | 7.85 | -0.05 | 7.90 | ... | ... | -0.000833 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.10 | -0.05 | 8.15 | ... | ... | -0.000859 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.35 | -0.05 | 8.40 | ... | ... | -0.000885 |
| -0.000162 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.60 | -0.05 | 8.65 | ... | ... | -0.000911 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.85 | -0.05 | 8.90 | ... | ... | -0.000937 |
| -0.000163 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.10 | -0.05 | 9.15 | ... | ... | -0.000963 |
| -0.000164 | ... | ... | 0.01 | 0.01 | 0.01 | 3025 | 9.35 | -0.05 | 9.40 | ... | ... | -0.000989 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.60 | -0.05 | 9.65 | ... | ... | -0.001015 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.85 | -0.05 | 9.90 | ... | ... | -0.001041 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.10 | -0.05 | 10.15 | ... | ... | -0.001067 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.35 | -0.05 | 10.40 | ... | ... | -0.001092 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.60 | -0.05 | 10.65 | ... | ... | -0.001118 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.85 | -0.05 | 10.90 | ... | ... | -0.001144 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.10 | -0.05 | 11.15 | ... | ... | -0.00117 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.35 | -0.05 | 11.40 | ... | ... | -0.001195 |
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.