Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001668 | ... | ... | 12.58 | 0.16 | 12.74 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001656 | ... | ... | 12.33 | 0.16 | 12.49 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001642 | ... | ... | 12.08 | 0.16 | 12.24 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001624 | ... | ... | 11.83 | 0.16 | 11.99 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000214 |
| -0.001604 | ... | ... | 11.58 | 0.16 | 11.74 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001582 | ... | ... | 11.33 | 0.16 | 11.49 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000213 |
| -0.001559 | ... | ... | 11.08 | 0.16 | 11.24 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001534 | ... | ... | 10.83 | 0.16 | 10.99 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.001508 | ... | ... | 10.58 | 0.16 | 10.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000212 |
| -0.00148 | ... | ... | 10.33 | 0.16 | 10.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000211 |
| -0.001452 | ... | ... | 10.08 | 0.16 | 10.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001422 | ... | ... | 9.83 | 0.16 | 9.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001392 | ... | ... | 9.58 | 0.16 | 9.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001361 | ... | ... | 9.33 | 0.16 | 9.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.00133 | ... | ... | 9.08 | 0.16 | 9.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001298 | ... | ... | 8.83 | 0.16 | 8.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001265 | ... | ... | 8.58 | 0.16 | 8.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001232 | ... | ... | 8.33 | 0.16 | 8.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001199 | ... | ... | 8.08 | 0.16 | 8.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001165 | ... | ... | 7.83 | 0.16 | 7.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.001131 | ... | ... | 7.58 | 0.16 | 7.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001096 | ... | ... | 7.33 | 0.16 | 7.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001062 | ... | ... | 7.08 | 0.16 | 7.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001027 | ... | ... | 6.83 | 0.16 | 6.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.000991 | ... | ... | 6.58 | 0.16 | 6.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.000956 | ... | ... | 6.33 | 0.16 | 6.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.00092 | ... | ... | 6.08 | 0.16 | 6.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.000884 | ... | ... | 5.83 | 0.16 | 5.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.000848 | ... | ... | 5.58 | 0.16 | 5.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000193 |
| -0.000812 | ... | ... | 5.33 | 0.16 | 5.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000776 | ... | ... | 5.08 | 0.16 | 5.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.00074 | ... | ... | 4.83 | 0.16 | 4.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000703 | ... | ... | 4.58 | 0.16 | 4.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.000666 | ... | ... | 4.33 | 0.16 | 4.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000185 |
| -0.00063 | ... | ... | 4.08 | 0.16 | 4.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.000593 | ... | ... | 3.83 | 0.16 | 3.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.000556 | ... | ... | 3.58 | 0.16 | 3.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.000519 | ... | ... | 3.33 | 0.16 | 3.49 | 1250 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000177 |
| -0.000482 | ... | ... | 3.08 | 0.16 | 3.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000304 |
| -0.000445 | ... | ... | 2.83 | 0.16 | 2.99 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000299 |
| -0.000408 | ... | ... | 2.59 | 0.15 | 2.74 | 1325 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000294 |
| -0.000537 | ... | ... | 2.35 | 0.15 | 2.50 | 1350 | 0.02 | -0.02 | 0.04 | ... | ... | -0.000493 |
| -0.00065 | ... | ... | 2.12 | 0.14 | 2.26 | 1375 | 0.03 | -0.02 | 0.05 | ... | ... | -0.000653 |
| -0.000876 | ... | ... | 1.89 | 0.14 | 2.03 | 1400 | 0.05 | -0.03 | 0.08 | ... | ... | -0.000922 |
| -0.001058 | ... | ... | 1.68 | 0.12 | 1.80 | 1425 | 0.08 | -0.03 | 0.11 | ... | ... | -0.001241 |
| -0.001389 | ... | ... | 1.47 | 0.12 | 1.59 | 1450 | 0.11 | -0.04 | 0.15 | ... | ... | -0.001478 |
| -0.001707 | ... | ... | 1.28 | 0.11 | 1.39 | 1475 | 0.16 | -0.05 | 0.21 | ... | ... | -0.001801 |
| -0.001988 | ... | ... | 1.10 | 0.10 | 1.20 | 1500 | 0.22 | -0.06 | 0.28 | ... | ... | -0.002078 |
| -0.002268 | ... | ... | 0.95 | 0.08 | 1.03 | 1525 | 0.30 | -0.07 | 0.37 | ... | ... | -0.00235 |
| -0.002513 | ... | ... | 0.80 | 0.08 | 0.88 | 1550 | 0.39 | -0.09 | 0.48 | 0.37 | 0.37 | -0.002534 |
| -0.00266 | ... | ... | 0.68 | 0.06 | 0.74 | 1575 | 0.51 | -0.09 | 0.60 | ... | ... | -0.002716 |
| -0.002754 | ... | ... | 0.57 | 0.05 | 0.62 | 1600 | 0.63 | -0.11 | 0.74 | ... | ... | -0.002753 |
| -0.002796 | ... | ... | 0.47 | 0.05 | 0.52 | 1625 | 0.78 | -0.11 | 0.89 | ... | ... | -0.002784 |
| -0.002754 | ... | ... | 0.39 | 0.04 | 0.43 | 1650 | 0.93 | -0.13 | 1.06 | ... | ... | -0.002684 |
| -0.00264 | ... | ... | 0.33 | 0.02 | 0.35 | 1675 | 1.11 | -0.13 | 1.24 | ... | ... | -0.002611 |
| -0.002525 | ... | ... | 0.27 | 0.02 | 0.29 | 1700 | 1.30 | -0.13 | 1.43 | ... | ... | -0.002493 |
| -0.002449 | ... | ... | 0.23 | 0.02 | 0.25 | 1725 | 1.50 | -0.14 | 1.64 | ... | ... | -0.002352 |
| -0.002306 | ... | ... | 0.19 | 0.02 | 0.21 | 1750 | 1.70 | -0.15 | 1.85 | ... | ... | -0.002133 |
| -0.002181 | ... | ... | 0.16 | 0.02 | 0.18 | 1775 | 1.92 | -0.15 | 2.07 | ... | ... | -0.002003 |
| -0.002007 | 0.14 | 0.13 | 0.14 | 0.01 | 0.15 | 1800 | 2.14 | -0.15 | 2.29 | ... | ... | -0.001828 |
| -0.001885 | 0.12 | 0.12 | 0.12 | 0.01 | 0.13 | 1825 | 2.37 | -0.15 | 2.52 | ... | ... | -0.001709 |
| -0.00173 | 0.13 | 0.13 | 0.11 | 0 | 0.11 | 1850 | 2.61 | -0.15 | 2.76 | ... | ... | -0.001671 |
| -0.001662 | 0.09 | 0.09 | 0.09 | 0.01 | 0.10 | 1875 | 2.84 | -0.15 | 2.99 | ... | ... | -0.001507 |
| -0.00158 | ... | ... | 0.08 | 0.01 | 0.09 | 1900 | 3.08 | -0.15 | 3.23 | ... | ... | -0.00144 |
| -0.001347 | ... | ... | 0.07 | 0 | 0.07 | 1925 | 3.31 | -0.16 | 3.47 | ... | ... | -0.001234 |
| -0.001226 | ... | ... | 0.06 | 0 | 0.06 | 1950 | 3.55 | -0.16 | 3.71 | ... | ... | -0.001141 |
| -0.00109 | ... | ... | 0.05 | 0 | 0.05 | 1975 | 3.79 | -0.16 | 3.95 | ... | ... | -0.001038 |
| -0.001108 | ... | ... | 0.04 | 0.01 | 0.05 | 2000 | 4.03 | -0.16 | 4.19 | ... | ... | -0.000925 |
| -0.00095 | ... | ... | 0.04 | 0 | 0.04 | 2025 | 4.28 | -0.16 | 4.44 | ... | ... | -0.000963 |
| -0.000772 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 2050 | 4.52 | -0.16 | 4.68 | ... | ... | -0.00084 |
| -0.000782 | ... | ... | 0.03 | 0 | 0.03 | 2075 | 4.77 | -0.16 | 4.93 | ... | ... | -0.000877 |
| -0.000576 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.01 | -0.16 | 5.17 | ... | ... | -0.000745 |
| -0.000582 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.26 | -0.16 | 5.42 | ... | ... | -0.000782 |
| -0.000588 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 5.51 | -0.16 | 5.67 | ... | ... | -0.000819 |
| -0.000593 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 5.76 | -0.16 | 5.92 | ... | ... | -0.000855 |
| -0.000343 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.01 | -0.16 | 6.17 | ... | ... | -0.000892 |
| -0.000346 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.26 | -0.16 | 6.42 | ... | ... | -0.000929 |
| -0.000349 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.51 | -0.16 | 6.67 | ... | ... | -0.000966 |
| -0.000351 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.76 | -0.16 | 6.92 | ... | ... | -0.001003 |
| -0.000353 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.01 | -0.16 | 7.17 | ... | ... | -0.001039 |
| -0.000356 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.26 | -0.16 | 7.42 | ... | ... | -0.001076 |
| -0.000358 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.51 | -0.16 | 7.67 | ... | ... | -0.001113 |
| -0.000203 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.76 | -0.16 | 7.92 | ... | ... | -0.001149 |
| -0.000204 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.01 | -0.16 | 8.17 | ... | ... | -0.001186 |
| -0.000205 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.26 | -0.16 | 8.42 | ... | ... | -0.001222 |
| -0.000206 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.51 | -0.16 | 8.67 | ... | ... | -0.001259 |
| -0.000207 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.76 | -0.16 | 8.92 | ... | ... | -0.001295 |
| -0.000208 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.01 | -0.16 | 9.17 | ... | ... | -0.001331 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.26 | -0.16 | 9.42 | ... | ... | -0.001368 |
| -0.00021 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.51 | -0.16 | 9.67 | ... | ... | -0.001404 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.76 | -0.16 | 9.92 | ... | ... | -0.00144 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.01 | -0.16 | 10.17 | ... | ... | -0.001477 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.26 | -0.16 | 10.42 | ... | ... | -0.001513 |
| -0.000213 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.51 | -0.16 | 10.67 | ... | ... | -0.001549 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.76 | -0.16 | 10.92 | ... | ... | -0.001585 |
| -0.000215 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.01 | -0.16 | 11.17 | ... | ... | -0.001621 |
| -0.000216 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.26 | -0.16 | 11.42 | ... | ... | -0.001657 |
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.