Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002557 | ... | ... | 13.95 | -0.57 | 13.38 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.00054 |
| -0.00254 | ... | ... | 13.70 | -0.57 | 13.13 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.002518 | ... | ... | 13.45 | -0.57 | 12.88 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.002491 | ... | ... | 13.20 | -0.57 | 12.63 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.002461 | ... | ... | 12.95 | -0.57 | 12.38 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.002428 | ... | ... | 12.70 | -0.57 | 12.13 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.00054 |
| -0.002393 | ... | ... | 12.45 | -0.57 | 11.88 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000539 |
| -0.002355 | ... | ... | 12.20 | -0.57 | 11.63 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000539 |
| -0.002316 | ... | ... | 11.95 | -0.57 | 11.38 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000538 |
| -0.002275 | ... | ... | 11.70 | -0.57 | 11.13 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000537 |
| -0.002233 | ... | ... | 11.45 | -0.57 | 10.88 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000535 |
| -0.002189 | ... | ... | 11.20 | -0.57 | 10.63 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000534 |
| -0.002145 | ... | ... | 10.95 | -0.57 | 10.38 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000533 |
| -0.002099 | ... | ... | 10.70 | -0.57 | 10.13 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000531 |
| -0.002053 | ... | ... | 10.45 | -0.57 | 9.88 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000529 |
| -0.002006 | ... | ... | 10.20 | -0.57 | 9.63 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000528 |
| -0.001958 | ... | ... | 9.95 | -0.57 | 9.38 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000526 |
| -0.00191 | ... | ... | 9.70 | -0.57 | 9.13 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000524 |
| -0.001861 | ... | ... | 9.45 | -0.57 | 8.88 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000522 |
| -0.001812 | ... | ... | 9.20 | -0.57 | 8.63 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00052 |
| -0.001763 | ... | ... | 8.95 | -0.57 | 8.38 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000518 |
| -0.001713 | ... | ... | 8.70 | -0.57 | 8.13 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000515 |
| -0.001662 | ... | ... | 8.45 | -0.57 | 7.88 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000513 |
| -0.001612 | ... | ... | 8.20 | -0.57 | 7.63 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00051 |
| -0.001561 | ... | ... | 7.95 | -0.57 | 7.38 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000508 |
| -0.00151 | ... | ... | 7.70 | -0.57 | 7.13 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000505 |
| -0.001458 | ... | ... | 7.45 | -0.57 | 6.88 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000502 |
| -0.001406 | ... | ... | 7.20 | -0.57 | 6.63 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000499 |
| -0.001355 | ... | ... | 6.95 | -0.57 | 6.38 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000496 |
| -0.001303 | ... | ... | 6.70 | -0.57 | 6.13 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000493 |
| -0.00125 | ... | ... | 6.45 | -0.57 | 5.88 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00049 |
| -0.001198 | ... | ... | 6.20 | -0.57 | 5.63 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000486 |
| -0.001146 | ... | ... | 5.95 | -0.57 | 5.38 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000482 |
| -0.001093 | ... | ... | 5.70 | -0.57 | 5.13 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000478 |
| -0.00104 | ... | ... | 5.45 | -0.57 | 4.88 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000474 |
| -0.000987 | ... | ... | 5.20 | -0.57 | 4.63 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00047 |
| -0.000935 | ... | ... | 4.95 | -0.57 | 4.38 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000466 |
| -0.000882 | ... | ... | 4.70 | -0.57 | 4.13 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000461 |
| -0.000829 | ... | ... | 4.45 | -0.57 | 3.88 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000456 |
| -0.000775 | ... | ... | 4.20 | -0.57 | 3.63 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00045 |
| -0.000722 | ... | ... | 3.95 | -0.57 | 3.38 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000444 |
| -0.000669 | ... | ... | 3.70 | -0.57 | 3.13 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000438 |
| -0.000616 | ... | ... | 3.45 | -0.57 | 2.88 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000431 |
| -0.000562 | ... | ... | 3.20 | -0.57 | 2.63 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000424 |
| -0.000509 | ... | ... | 2.95 | -0.57 | 2.38 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000416 |
| -0.000456 | ... | ... | 2.70 | -0.57 | 2.13 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000407 |
| -0.000402 | ... | ... | 2.45 | -0.57 | 1.88 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000397 |
| -0.000842 | ... | ... | 2.20 | -0.56 | 1.64 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000665 |
| -0.001178 | ... | ... | 1.95 | -0.55 | 1.40 | 1450 | 0.02 | 0.02 | 0.01 | ... | ... | -0.001082 |
| -0.001734 | ... | ... | 1.70 | -0.53 | 1.17 | 1475 | 0.04 | 0.03 | 0.01 | ... | ... | -0.001699 |
| -0.002333 | ... | ... | 1.46 | -0.51 | 0.95 | 1500 | 0.07 | 0.06 | 0.01 | ... | ... | -0.002333 |
| -0.003014 | ... | ... | 1.23 | -0.48 | 0.75 | 1525 | 0.12 | 0.09 | 0.03 | ... | ... | -0.00303 |
| -0.003683 | ... | ... | 1.01 | -0.43 | 0.58 | 1550 | 0.20 | 0.14 | 0.06 | ... | ... | -0.003699 |
| -0.004138 | ... | ... | 0.80 | -0.36 | 0.44 | 1575 | 0.31 | 0.20 | 0.11 | ... | ... | -0.004145 |
| -0.004328 | 0.34 | 0.34 | 0.62 | -0.29 | 0.33 | 1600 | 0.45 | 0.27 | 0.18 | 0.43 | 0.20 | -0.004322 |
| -0.004191 | ... | ... | 0.47 | -0.23 | 0.24 | 1625 | 0.61 | 0.34 | 0.27 | ... | ... | -0.004175 |
| -0.003823 | ... | ... | 0.34 | -0.17 | 0.17 | 1650 | 0.78 | 0.39 | 0.39 | ... | ... | -0.003648 |
| -0.003167 | 0.13 | 0.13 | 0.24 | -0.13 | 0.11 | 1675 | 0.98 | 0.44 | 0.54 | ... | ... | -0.003154 |
| -0.002756 | 0.10 | 0.10 | 0.17 | -0.09 | 0.08 | 1700 | 1.20 | 0.48 | 0.72 | 0.95 | 0.95 | -0.002761 |
| -0.002396 | ... | ... | 0.12 | -0.06 | 0.06 | 1725 | 1.43 | 0.51 | 0.92 | ... | ... | -0.002426 |
| -0.002208 | 0.06 | 0.06 | 0.09 | -0.04 | 0.05 | 1750 | 1.66 | 0.53 | 1.13 | ... | ... | -0.001954 |
| -0.001954 | ... | ... | 0.06 | -0.02 | 0.04 | 1775 | 1.90 | 0.54 | 1.36 | ... | ... | -0.001703 |
| -0.001632 | 0.04 | 0.04 | 0.04 | -0.01 | 0.03 | 1800 | 2.15 | 0.56 | 1.59 | 1.80 | 1.80 | -0.001782 |
| -0.001678 | ... | ... | 0.03 | 0 | 0.03 | 1825 | 2.39 | 0.57 | 1.82 | 2.33 | 2.02 | -0.001459 |
| -0.001264 | ... | ... | 0.02 | 0 | 0.02 | 1850 | 2.63 | 0.57 | 2.06 | ... | ... | -0.001074 |
| -0.001291 | ... | ... | 0.01 | 0.01 | 0.02 | 1875 | 2.88 | 0.57 | 2.31 | ... | ... | -0.001131 |
| -0.000764 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.13 | 0.58 | 2.55 | ... | ... | -0.001187 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.37 | 0.57 | 2.80 | ... | ... | -0.000721 |
| -0.000788 | ... | ... | 0.01 | 0.01 | 0.01 | 1950 | 3.62 | 0.57 | 3.05 | ... | ... | -0.000774 |
| -0.000456 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.87 | 0.57 | 3.30 | ... | ... | -0.000827 |
| -0.000461 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.12 | 0.57 | 3.55 | ... | ... | -0.000881 |
| -0.000466 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.37 | 0.57 | 3.80 | ... | ... | -0.000934 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.62 | 0.57 | 4.05 | ... | ... | -0.000987 |
| -0.000475 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.87 | 0.57 | 4.30 | ... | ... | -0.00104 |
| -0.000479 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.12 | 0.57 | 4.55 | ... | ... | -0.001093 |
| -0.000483 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.37 | 0.57 | 4.80 | ... | ... | -0.001147 |
| -0.000487 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.62 | 0.57 | 5.05 | ... | ... | -0.0012 |
| -0.00049 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.87 | 0.57 | 5.30 | ... | ... | -0.001253 |
| -0.000494 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.12 | 0.57 | 5.55 | ... | ... | -0.001306 |
| -0.000497 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.37 | 0.57 | 5.80 | ... | ... | -0.001359 |
| -0.0005 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.62 | 0.57 | 6.05 | ... | ... | -0.001412 |
| -0.000503 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.87 | 0.57 | 6.30 | ... | ... | -0.001465 |
| -0.000506 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.12 | 0.57 | 6.55 | ... | ... | -0.001518 |
| -0.000509 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.37 | 0.57 | 6.80 | ... | ... | -0.001571 |
| -0.000512 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.62 | 0.57 | 7.05 | ... | ... | -0.001623 |
| -0.000515 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.87 | 0.57 | 7.30 | ... | ... | -0.001676 |
| -0.000518 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.12 | 0.57 | 7.55 | ... | ... | -0.001729 |
| -0.00052 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.37 | 0.57 | 7.80 | ... | ... | -0.001782 |
| -0.000523 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.62 | 0.57 | 8.05 | ... | ... | -0.001835 |
| -0.000525 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.87 | 0.57 | 8.30 | ... | ... | -0.001887 |
| -0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.12 | 0.57 | 8.55 | ... | ... | -0.00194 |
| -0.00053 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.37 | 0.57 | 8.80 | ... | ... | -0.001993 |
| -0.000532 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.62 | 0.57 | 9.05 | ... | ... | -0.002045 |
| -0.000534 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.87 | 0.57 | 9.30 | ... | ... | -0.002098 |
| -0.000536 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.12 | 0.57 | 9.55 | ... | ... | -0.00215 |
| -0.000538 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.37 | 0.57 | 9.80 | ... | ... | -0.002203 |
| -0.00054 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.62 | 0.57 | 10.05 | ... | ... | -0.002255 |
| -0.000542 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.87 | 0.57 | 10.30 | ... | ... | -0.002307 |
| -0.000544 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.12 | 0.57 | 10.55 | ... | ... | -0.00236 |
| -0.000546 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.37 | 0.57 | 10.80 | ... | ... | -0.002412 |
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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.