Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001876 | ... | ... | 12.83 | -0.04 | 12.79 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
| -0.001866 | ... | ... | 12.58 | -0.04 | 12.54 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
| -0.001852 | ... | ... | 12.33 | -0.04 | 12.29 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
| -0.001835 | ... | ... | 12.08 | -0.04 | 12.04 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
| -0.001814 | ... | ... | 11.83 | -0.04 | 11.79 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000275 |
| -0.00179 | ... | ... | 11.58 | -0.04 | 11.54 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000274 |
| -0.001765 | ... | ... | 11.33 | -0.04 | 11.29 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000274 |
| -0.001737 | ... | ... | 11.08 | -0.04 | 11.04 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000273 |
| -0.001708 | ... | ... | 10.83 | -0.04 | 10.79 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000273 |
| -0.001677 | ... | ... | 10.58 | -0.04 | 10.54 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000272 |
| -0.001646 | ... | ... | 10.33 | -0.04 | 10.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000271 |
| -0.001613 | ... | ... | 10.08 | -0.04 | 10.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000271 |
| -0.001579 | ... | ... | 9.83 | -0.04 | 9.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00027 |
| -0.001544 | ... | ... | 9.58 | -0.04 | 9.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.001509 | ... | ... | 9.33 | -0.04 | 9.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000268 |
| -0.001473 | ... | ... | 9.08 | -0.04 | 9.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000267 |
| -0.001436 | ... | ... | 8.83 | -0.04 | 8.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000266 |
| -0.001399 | ... | ... | 8.58 | -0.04 | 8.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000265 |
| -0.001361 | ... | ... | 8.33 | -0.04 | 8.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000264 |
| -0.001323 | ... | ... | 8.08 | -0.04 | 8.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.001284 | ... | ... | 7.83 | -0.04 | 7.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
| -0.001245 | ... | ... | 7.58 | -0.04 | 7.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00026 |
| -0.001206 | ... | ... | 7.33 | -0.04 | 7.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000259 |
| -0.001167 | ... | ... | 7.08 | -0.04 | 7.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000257 |
| -0.001127 | ... | ... | 6.83 | -0.04 | 6.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000256 |
| -0.001087 | ... | ... | 6.58 | -0.04 | 6.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000254 |
| -0.001047 | ... | ... | 6.33 | -0.04 | 6.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000253 |
| -0.001006 | ... | ... | 6.08 | -0.04 | 6.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000251 |
| -0.000966 | ... | ... | 5.83 | -0.04 | 5.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000249 |
| -0.000925 | ... | ... | 5.58 | -0.04 | 5.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000248 |
| -0.000884 | ... | ... | 5.33 | -0.04 | 5.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000246 |
| -0.000843 | ... | ... | 5.08 | -0.04 | 5.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.000802 | ... | ... | 4.83 | -0.04 | 4.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.00076 | ... | ... | 4.58 | -0.04 | 4.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000239 |
| -0.000719 | ... | ... | 4.33 | -0.04 | 4.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000237 |
| -0.000677 | ... | ... | 4.08 | -0.04 | 4.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000234 |
| -0.000636 | ... | ... | 3.83 | -0.04 | 3.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000232 |
| -0.000594 | ... | ... | 3.58 | -0.04 | 3.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
| -0.000552 | ... | ... | 3.33 | -0.04 | 3.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000226 |
| -0.000511 | ... | ... | 3.08 | -0.04 | 3.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000223 |
| -0.000469 | ... | ... | 2.83 | -0.04 | 2.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000381 |
| -0.000427 | ... | ... | 2.58 | -0.04 | 2.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| -0.000611 | ... | ... | 2.34 | -0.04 | 2.30 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000625 |
| -0.000768 | ... | ... | 2.10 | -0.04 | 2.06 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000825 |
| -0.0009 | ... | ... | 1.86 | -0.04 | 1.82 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000985 |
| -0.001301 | ... | ... | 1.64 | -0.04 | 1.60 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.001409 |
| -0.001711 | ... | ... | 1.43 | -0.04 | 1.39 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.001827 |
| -0.002272 | ... | ... | 1.24 | -0.03 | 1.21 | 1450 | 0.17 | 0 | 0.17 | 0.20 | 0.20 | -0.002294 |
| -0.002632 | ... | ... | 1.06 | -0.03 | 1.03 | 1475 | 0.25 | 0.01 | 0.24 | 0.23 | 0.23 | -0.002734 |
| -0.002953 | ... | ... | 0.90 | -0.03 | 0.87 | 1500 | 0.34 | 0.02 | 0.32 | ... | ... | -0.003041 |
| -0.003202 | ... | ... | 0.75 | -0.02 | 0.73 | 1525 | 0.44 | 0.02 | 0.42 | ... | ... | -0.003216 |
| -0.003309 | ... | ... | 0.62 | -0.02 | 0.60 | 1550 | 0.56 | 0.02 | 0.54 | ... | ... | -0.003311 |
| -0.003335 | ... | ... | 0.51 | -0.02 | 0.49 | 1575 | 0.70 | 0.02 | 0.68 | ... | ... | -0.003325 |
| -0.003294 | ... | ... | 0.42 | -0.02 | 0.40 | 1600 | 0.85 | 0.02 | 0.83 | ... | ... | -0.003211 |
| -0.003145 | ... | ... | 0.34 | -0.02 | 0.32 | 1625 | 1.03 | 0.02 | 1.01 | ... | ... | -0.003117 |
| -0.002906 | 0.22 | 0.22 | 0.28 | -0.03 | 0.25 | 1650 | 1.21 | 0.02 | 1.19 | ... | ... | -0.002877 |
| -0.002689 | ... | ... | 0.22 | -0.02 | 0.20 | 1675 | 1.40 | 0.01 | 1.39 | ... | ... | -0.002573 |
| -0.002454 | ... | ... | 0.18 | -0.02 | 0.16 | 1700 | 1.61 | 0.02 | 1.59 | ... | ... | -0.002336 |
| -0.002238 | 0.12 | 0.12 | 0.15 | -0.02 | 0.13 | 1725 | 1.83 | 0.02 | 1.81 | ... | ... | -0.002123 |
| -0.002078 | ... | ... | 0.12 | -0.01 | 0.11 | 1750 | 2.06 | 0.03 | 2.03 | ... | ... | -0.001972 |
| -0.002015 | ... | ... | 0.11 | -0.01 | 0.10 | 1775 | 2.30 | 0.04 | 2.26 | ... | ... | -0.00192 |
| -0.001929 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 1800 | 2.54 | 0.04 | 2.50 | ... | ... | -0.00185 |
| -0.001823 | ... | ... | 0.08 | 0 | 0.08 | 1825 | 2.77 | 0.04 | 2.73 | ... | ... | -0.001605 |
| -0.001696 | ... | ... | 0.07 | 0 | 0.07 | 1850 | 3.01 | 0.04 | 2.97 | ... | ... | -0.001493 |
| -0.001548 | ... | ... | 0.06 | 0 | 0.06 | 1875 | 3.25 | 0.04 | 3.21 | ... | ... | -0.001367 |
| -0.001379 | ... | ... | 0.05 | 0 | 0.05 | 1900 | 3.50 | 0.04 | 3.46 | ... | ... | -0.001415 |
| -0.001404 | ... | ... | 0.05 | 0 | 0.05 | 1925 | 3.74 | 0.04 | 3.70 | ... | ... | -0.001271 |
| -0.001206 | ... | ... | 0.04 | 0 | 0.04 | 1950 | 3.98 | 0.04 | 3.94 | ... | ... | -0.001112 |
| -0.001224 | ... | ... | 0.04 | 0 | 0.04 | 1975 | 4.23 | 0.04 | 4.19 | ... | ... | -0.001156 |
| -0.000996 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | -0.000981 |
| -0.001008 | ... | ... | 0.03 | 0 | 0.03 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | -0.001023 |
| -0.000743 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | -0.001065 |
| -0.000751 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.21 | 0.04 | 5.17 | ... | ... | -0.000874 |
| -0.000758 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.46 | 0.04 | 5.42 | ... | ... | -0.000915 |
| -0.000765 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.71 | 0.04 | 5.67 | ... | ... | -0.000957 |
| -0.000443 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.96 | 0.04 | 5.92 | ... | ... | -0.000999 |
| -0.000446 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.21 | 0.04 | 6.17 | ... | ... | -0.00104 |
| -0.00045 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.46 | 0.04 | 6.42 | ... | ... | -0.001082 |
| -0.000453 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.71 | 0.04 | 6.67 | ... | ... | -0.001123 |
| -0.000456 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.96 | 0.04 | 6.92 | ... | ... | -0.001165 |
| -0.000459 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.21 | 0.04 | 7.17 | ... | ... | -0.001206 |
| -0.000261 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.46 | 0.04 | 7.42 | ... | ... | -0.001247 |
| -0.000262 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.71 | 0.04 | 7.67 | ... | ... | -0.001289 |
| -0.000263 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.96 | 0.04 | 7.92 | ... | ... | -0.00133 |
| -0.000265 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.21 | 0.04 | 8.17 | ... | ... | -0.001371 |
| -0.000266 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.46 | 0.04 | 8.42 | ... | ... | -0.001412 |
| -0.000267 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.71 | 0.04 | 8.67 | ... | ... | -0.001454 |
| -0.000269 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.96 | 0.04 | 8.92 | ... | ... | -0.001495 |
| -0.00027 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.21 | 0.04 | 9.17 | ... | ... | -0.001536 |
| -0.000271 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.46 | 0.04 | 9.42 | ... | ... | -0.001577 |
| -0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.71 | 0.04 | 9.67 | ... | ... | -0.001618 |
| -0.000273 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.96 | 0.04 | 9.92 | ... | ... | -0.001659 |
| -0.000274 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.21 | 0.04 | 10.17 | ... | ... | -0.0017 |
| -0.000275 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.46 | 0.04 | 10.42 | ... | ... | -0.001741 |
| -0.000276 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.71 | 0.04 | 10.67 | ... | ... | -0.001782 |
| -0.000277 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.96 | 0.04 | 10.92 | ... | ... | -0.001822 |
| -0.000278 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.21 | 0.04 | 11.17 | ... | ... | -0.001863 |
| -0.000279 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.46 | 0.04 | 11.42 | ... | ... | -0.001904 |
| -0.00028 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.71 | 0.04 | 11.67 | ... | ... | -0.001945 |
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.