Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001696 | ... | ... | 12.79 | 0.13 | 12.92 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.001688 | ... | ... | 12.54 | 0.13 | 12.67 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.001676 | ... | ... | 12.29 | 0.13 | 12.42 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.001661 | ... | ... | 12.04 | 0.13 | 12.17 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000216 |
| -0.001644 | ... | ... | 11.79 | 0.13 | 11.92 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.001623 | ... | ... | 11.54 | 0.13 | 11.67 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.001601 | ... | ... | 11.29 | 0.13 | 11.42 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000215 |
| -0.001577 | ... | ... | 11.04 | 0.13 | 11.17 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001552 | ... | ... | 10.79 | 0.13 | 10.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001525 | ... | ... | 10.54 | 0.13 | 10.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001497 | ... | ... | 10.29 | 0.13 | 10.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001468 | ... | ... | 10.04 | 0.13 | 10.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001438 | ... | ... | 9.79 | 0.13 | 9.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001407 | ... | ... | 9.54 | 0.13 | 9.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001376 | ... | ... | 9.29 | 0.13 | 9.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001344 | ... | ... | 9.04 | 0.13 | 9.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001311 | ... | ... | 8.79 | 0.13 | 8.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001278 | ... | ... | 8.54 | 0.13 | 8.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001244 | ... | ... | 8.29 | 0.13 | 8.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.00121 | ... | ... | 8.04 | 0.13 | 8.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001176 | ... | ... | 7.79 | 0.13 | 7.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001141 | ... | ... | 7.54 | 0.13 | 7.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001106 | ... | ... | 7.29 | 0.13 | 7.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.00107 | ... | ... | 7.04 | 0.13 | 7.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001035 | ... | ... | 6.79 | 0.13 | 6.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.000999 | ... | ... | 6.54 | 0.13 | 6.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.000963 | ... | ... | 6.29 | 0.13 | 6.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.000926 | ... | ... | 6.04 | 0.13 | 6.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.00089 | ... | ... | 5.79 | 0.13 | 5.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.000853 | ... | ... | 5.54 | 0.13 | 5.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.000816 | ... | ... | 5.29 | 0.13 | 5.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.000779 | ... | ... | 5.04 | 0.13 | 5.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000742 | ... | ... | 4.79 | 0.13 | 4.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.000705 | ... | ... | 4.54 | 0.13 | 4.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000668 | ... | ... | 4.29 | 0.13 | 4.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.000631 | ... | ... | 4.04 | 0.13 | 4.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000593 | ... | ... | 3.79 | 0.13 | 3.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000182 |
| -0.000556 | ... | ... | 3.54 | 0.13 | 3.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00018 |
| -0.000518 | ... | ... | 3.29 | 0.13 | 3.42 | 1250 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000178 |
| -0.00048 | ... | ... | 3.04 | 0.13 | 3.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000306 |
| -0.000443 | ... | ... | 2.79 | 0.13 | 2.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000301 |
| -0.000405 | ... | ... | 2.55 | 0.12 | 2.67 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000506 |
| -0.000534 | ... | ... | 2.31 | 0.12 | 2.43 | 1350 | 0.02 | -0.02 | 0.04 | ... | ... | -0.000494 |
| -0.000787 | ... | ... | 2.08 | 0.12 | 2.20 | 1375 | 0.04 | -0.02 | 0.06 | ... | ... | -0.000809 |
| -0.000993 | ... | ... | 1.86 | 0.11 | 1.97 | 1400 | 0.06 | -0.02 | 0.08 | ... | ... | -0.00105 |
| -0.001262 | ... | ... | 1.65 | 0.10 | 1.75 | 1425 | 0.09 | -0.03 | 0.12 | ... | ... | -0.001343 |
| -0.001554 | ... | ... | 1.45 | 0.09 | 1.54 | 1450 | 0.13 | -0.04 | 0.17 | ... | ... | -0.001647 |
| -0.001836 | ... | ... | 1.26 | 0.08 | 1.34 | 1475 | 0.18 | -0.05 | 0.23 | ... | ... | -0.001931 |
| -0.002145 | ... | ... | 1.09 | 0.07 | 1.16 | 1500 | 0.25 | -0.05 | 0.30 | ... | ... | -0.002235 |
| -0.002383 | ... | ... | 0.93 | 0.06 | 0.99 | 1525 | 0.33 | -0.06 | 0.39 | ... | ... | -0.002463 |
| -0.002587 | ... | ... | 0.79 | 0.05 | 0.84 | 1550 | 0.42 | -0.08 | 0.50 | ... | ... | -0.002606 |
| -0.002696 | ... | ... | 0.66 | 0.04 | 0.70 | 1575 | 0.53 | -0.09 | 0.62 | 0.60 | 0.60 | -0.002704 |
| -0.00275 | ... | ... | 0.55 | 0.03 | 0.58 | 1600 | 0.66 | -0.10 | 0.76 | ... | ... | -0.002746 |
| -0.002753 | ... | ... | 0.45 | 0.03 | 0.48 | 1625 | 0.81 | -0.10 | 0.91 | ... | ... | -0.002738 |
| -0.00272 | ... | ... | 0.37 | 0.03 | 0.40 | 1650 | 0.97 | -0.11 | 1.08 | ... | ... | -0.002645 |
| -0.002567 | ... | ... | 0.30 | 0.02 | 0.32 | 1675 | 1.14 | -0.11 | 1.25 | ... | ... | -0.002481 |
| -0.002415 | ... | ... | 0.25 | 0.01 | 0.26 | 1700 | 1.33 | -0.12 | 1.45 | ... | ... | -0.002321 |
| -0.002234 | ... | ... | 0.20 | 0.01 | 0.21 | 1725 | 1.53 | -0.12 | 1.65 | ... | ... | -0.002136 |
| -0.002127 | ... | ... | 0.17 | 0.01 | 0.18 | 1750 | 1.74 | -0.13 | 1.87 | ... | ... | -0.001949 |
| -0.001967 | ... | ... | 0.14 | 0.01 | 0.15 | 1775 | 1.96 | -0.13 | 2.09 | ... | ... | -0.001786 |
| -0.001854 | ... | ... | 0.12 | 0.01 | 0.13 | 1800 | 2.19 | -0.13 | 2.32 | ... | ... | -0.001675 |
| -0.001708 | ... | ... | 0.11 | 0 | 0.11 | 1825 | 2.42 | -0.13 | 2.55 | ... | ... | -0.001535 |
| -0.001645 | ... | ... | 0.09 | 0.01 | 0.10 | 1850 | 2.66 | -0.12 | 2.78 | ... | ... | -0.001483 |
| -0.00144 | ... | ... | 0.08 | 0 | 0.08 | 1875 | 2.89 | -0.13 | 3.02 | ... | ... | -0.001297 |
| -0.001338 | ... | ... | 0.07 | 0 | 0.07 | 1900 | 3.13 | -0.13 | 3.26 | ... | ... | -0.001215 |
| -0.00122 | ... | ... | 0.06 | 0 | 0.06 | 1925 | 3.37 | -0.13 | 3.50 | ... | ... | -0.001123 |
| -0.001244 | 0.05 | 0.05 | 0.06 | 0 | 0.06 | 1950 | 3.62 | -0.13 | 3.75 | ... | ... | -0.001165 |
| -0.001105 | ... | ... | 0.05 | 0 | 0.05 | 1975 | 3.86 | -0.13 | 3.99 | ... | ... | -0.001062 |
| -0.001122 | ... | ... | 0.05 | 0 | 0.05 | 2000 | 4.10 | -0.13 | 4.23 | ... | ... | -0.000948 |
| -0.000962 | ... | ... | 0.04 | 0 | 0.04 | 2025 | 4.35 | -0.13 | 4.48 | ... | ... | -0.000987 |
| -0.000975 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 4.60 | -0.13 | 4.73 | ... | ... | -0.001026 |
| -0.000987 | ... | ... | 0.04 | 0 | 0.04 | 2075 | 4.84 | -0.13 | 4.97 | ... | ... | -0.000902 |
| -0.0008 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 5.09 | -0.13 | 5.22 | ... | ... | -0.000939 |
| -0.000809 | ... | ... | 0.03 | 0 | 0.03 | 2125 | 5.34 | -0.13 | 5.47 | ... | ... | -0.000977 |
| -0.000817 | ... | ... | 0.03 | 0 | 0.03 | 2150 | 5.58 | -0.13 | 5.71 | ... | ... | -0.000844 |
| -0.0006 | ... | ... | 0.03 | -0.01 | 0.02 | 2175 | 5.83 | -0.13 | 5.96 | ... | ... | -0.000881 |
| -0.000605 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 6.08 | -0.13 | 6.21 | ... | ... | -0.000919 |
| -0.00061 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 6.33 | -0.13 | 6.46 | ... | ... | -0.000956 |
| -0.000615 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 6.58 | -0.13 | 6.71 | ... | ... | -0.000994 |
| -0.000355 | ... | ... | 0.02 | -0.01 | 0.01 | 2275 | 6.83 | -0.13 | 6.96 | ... | ... | -0.001031 |
| -0.000357 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.08 | -0.13 | 7.21 | ... | ... | -0.001068 |
| -0.000359 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.33 | -0.13 | 7.46 | ... | ... | -0.001106 |
| -0.000362 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.58 | -0.13 | 7.71 | ... | ... | -0.001143 |
| -0.000364 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.83 | -0.13 | 7.96 | ... | ... | -0.00118 |
| -0.000366 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.08 | -0.13 | 8.21 | ... | ... | -0.001217 |
| -0.000368 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.33 | -0.13 | 8.46 | ... | ... | -0.001255 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.58 | -0.13 | 8.71 | ... | ... | -0.001292 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.83 | -0.13 | 8.96 | ... | ... | -0.001329 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.08 | -0.13 | 9.21 | ... | ... | -0.001366 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.33 | -0.13 | 9.46 | ... | ... | -0.001403 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.58 | -0.13 | 9.71 | ... | ... | -0.00144 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.83 | -0.13 | 9.96 | ... | ... | -0.001477 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.08 | -0.13 | 10.21 | ... | ... | -0.001513 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.33 | -0.13 | 10.46 | ... | ... | -0.00155 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.58 | -0.13 | 10.71 | ... | ... | -0.001587 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.83 | -0.13 | 10.96 | ... | ... | -0.001624 |
| -0.000217 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.08 | -0.13 | 11.21 | ... | ... | -0.001661 |
| -0.000218 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.33 | -0.13 | 11.46 | ... | ... | -0.001697 |
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.