Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001341 | ... | ... | 13.19 | -0.12 | 13.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001329 | ... | ... | 12.94 | -0.12 | 12.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001315 | ... | ... | 12.69 | -0.12 | 12.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.0013 | ... | ... | 12.44 | -0.12 | 12.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001284 | ... | ... | 12.19 | -0.12 | 12.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001266 | ... | ... | 11.94 | -0.12 | 11.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001248 | ... | ... | 11.69 | -0.12 | 11.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001228 | ... | ... | 11.44 | -0.12 | 11.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000108 |
| -0.001208 | ... | ... | 11.19 | -0.12 | 11.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001187 | ... | ... | 10.94 | -0.12 | 10.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001165 | ... | ... | 10.69 | -0.12 | 10.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000107 |
| -0.001143 | ... | ... | 10.44 | -0.12 | 10.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.00112 | ... | ... | 10.19 | -0.12 | 10.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000106 |
| -0.001096 | ... | ... | 9.94 | -0.12 | 9.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001072 | ... | ... | 9.69 | -0.12 | 9.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001047 | ... | ... | 9.44 | -0.12 | 9.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000105 |
| -0.001023 | ... | ... | 9.19 | -0.12 | 9.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000997 | ... | ... | 8.94 | -0.12 | 8.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000104 |
| -0.000972 | ... | ... | 8.69 | -0.12 | 8.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000946 | ... | ... | 8.44 | -0.12 | 8.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000103 |
| -0.000919 | ... | ... | 8.19 | -0.12 | 8.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000893 | ... | ... | 7.94 | -0.12 | 7.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000102 |
| -0.000866 | ... | ... | 7.69 | -0.12 | 7.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000839 | ... | ... | 7.44 | -0.12 | 7.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.000812 | ... | ... | 7.19 | -0.12 | 7.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000785 | ... | ... | 6.94 | -0.12 | 6.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.000757 | ... | ... | 6.69 | -0.12 | 6.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.000729 | ... | ... | 6.44 | -0.12 | 6.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000701 | ... | ... | 6.19 | -0.12 | 6.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.000673 | ... | ... | 5.94 | -0.12 | 5.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000645 | ... | ... | 5.69 | -0.12 | 5.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00017 |
| -0.000617 | ... | ... | 5.44 | -0.12 | 5.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.000589 | ... | ... | 5.19 | -0.12 | 5.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.00056 | ... | ... | 4.94 | -0.12 | 4.82 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000286 |
| -0.000531 | ... | ... | 4.69 | -0.12 | 4.57 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | -0.000388 |
| -0.000503 | ... | ... | 4.44 | -0.12 | 4.32 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000383 |
| -0.00054 | ... | ... | 4.19 | -0.11 | 4.08 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.00047 |
| -0.000575 | ... | ... | 3.95 | -0.11 | 3.84 | 1475 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000626 |
| -0.000607 | ... | ... | 3.72 | -0.12 | 3.60 | 1500 | 0.07 | 0 | 0.07 | ... | ... | -0.000689 |
| -0.000695 | ... | ... | 3.48 | -0.11 | 3.37 | 1525 | 0.09 | 0 | 0.09 | ... | ... | -0.00081 |
| -0.000827 | ... | ... | 3.26 | -0.11 | 3.15 | 1550 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000972 |
| -0.000943 | ... | ... | 3.03 | -0.10 | 2.93 | 1575 | 0.15 | 0.01 | 0.14 | ... | ... | -0.001108 |
| -0.001044 | ... | ... | 2.82 | -0.11 | 2.71 | 1600 | 0.18 | 0.01 | 0.17 | ... | ... | -0.001222 |
| -0.001212 | ... | ... | 2.61 | -0.10 | 2.51 | 1625 | 0.22 | 0.01 | 0.21 | ... | ... | -0.001357 |
| -0.001351 | ... | ... | 2.41 | -0.10 | 2.31 | 1650 | 0.27 | 0.02 | 0.25 | ... | ... | -0.001502 |
| -0.001498 | ... | ... | 2.22 | -0.10 | 2.12 | 1675 | 0.33 | 0.02 | 0.31 | ... | ... | -0.001649 |
| -0.001643 | ... | ... | 2.03 | -0.09 | 1.94 | 1700 | 0.40 | 0.03 | 0.37 | 0.37 | 0.37 | -0.00179 |
| -0.001808 | ... | ... | 1.87 | -0.09 | 1.78 | 1725 | 0.48 | 0.03 | 0.45 | ... | ... | -0.001919 |
| -0.001957 | ... | ... | 1.71 | -0.08 | 1.63 | 1750 | 0.57 | 0.03 | 0.54 | ... | ... | -0.002034 |
| -0.002063 | ... | ... | 1.56 | -0.08 | 1.48 | 1775 | 0.68 | 0.04 | 0.64 | ... | ... | -0.002153 |
| -0.002175 | ... | ... | 1.43 | -0.08 | 1.35 | 1800 | 0.79 | 0.04 | 0.75 | ... | ... | -0.002228 |
| -0.002243 | ... | ... | 1.29 | -0.07 | 1.22 | 1825 | 0.91 | 0.05 | 0.86 | ... | ... | -0.002283 |
| -0.002293 | ... | ... | 1.17 | -0.07 | 1.10 | 1850 | 1.04 | 0.06 | 0.98 | ... | ... | -0.002318 |
| -0.002324 | ... | ... | 1.06 | -0.07 | 0.99 | 1875 | 1.17 | 0.06 | 1.11 | ... | ... | -0.002313 |
| -0.002337 | ... | ... | 0.95 | -0.06 | 0.89 | 1900 | 1.31 | 0.06 | 1.25 | ... | ... | -0.002291 |
| -0.002312 | ... | ... | 0.85 | -0.06 | 0.79 | 1925 | 1.46 | 0.06 | 1.40 | ... | ... | -0.002252 |
| -0.002296 | ... | ... | 0.76 | -0.05 | 0.71 | 1950 | 1.62 | 0.07 | 1.55 | ... | ... | -0.0022 |
| -0.002246 | ... | ... | 0.67 | -0.04 | 0.63 | 1975 | 1.79 | 0.08 | 1.71 | ... | ... | -0.002139 |
| -0.002188 | ... | ... | 0.60 | -0.04 | 0.56 | 2000 | 1.96 | 0.08 | 1.88 | ... | ... | -0.002045 |
| -0.002099 | ... | ... | 0.53 | -0.04 | 0.49 | 2025 | 2.14 | 0.08 | 2.06 | ... | ... | -0.001947 |
| -0.002009 | ... | ... | 0.47 | -0.04 | 0.43 | 2050 | 2.33 | 0.09 | 2.24 | ... | ... | -0.001851 |
| -0.001923 | ... | ... | 0.41 | -0.03 | 0.38 | 2075 | 2.52 | 0.09 | 2.43 | ... | ... | -0.001729 |
| -0.001812 | 0.36 | 0.36 | 0.36 | -0.03 | 0.33 | 2100 | 2.72 | 0.09 | 2.63 | ... | ... | -0.001616 |
| -0.001714 | ... | ... | 0.32 | -0.03 | 0.29 | 2125 | 2.93 | 0.10 | 2.83 | ... | ... | -0.00152 |
| -0.001594 | ... | ... | 0.28 | -0.03 | 0.25 | 2150 | 3.14 | 0.10 | 3.04 | ... | ... | -0.001407 |
| -0.001499 | ... | ... | 0.24 | -0.02 | 0.22 | 2175 | 3.35 | 0.09 | 3.26 | ... | ... | -0.001277 |
| -0.001437 | ... | ... | 0.21 | -0.01 | 0.20 | 2200 | 3.57 | 0.10 | 3.47 | ... | ... | -0.001176 |
| -0.001311 | ... | ... | 0.19 | -0.02 | 0.17 | 2225 | 3.80 | 0.10 | 3.70 | ... | ... | -0.001114 |
| -0.001224 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 4.03 | 0.11 | 3.92 | ... | ... | -0.001045 |
| -0.001125 | ... | ... | 0.15 | -0.02 | 0.13 | 2275 | 4.26 | 0.11 | 4.15 | ... | ... | -0.00097 |
| -0.00108 | ... | ... | 0.13 | -0.01 | 0.12 | 2300 | 4.49 | 0.11 | 4.38 | ... | ... | -0.000888 |
| -0.000961 | ... | ... | 0.11 | -0.01 | 0.10 | 2325 | 4.72 | 0.10 | 4.62 | ... | ... | -0.0008 |
| -0.000902 | ... | ... | 0.10 | -0.01 | 0.09 | 2350 | 4.96 | 0.11 | 4.85 | ... | ... | -0.000768 |
| -0.000838 | ... | ... | 0.09 | -0.01 | 0.08 | 2375 | 5.20 | 0.11 | 5.09 | ... | ... | -0.000734 |
| -0.000768 | ... | ... | 0.08 | -0.01 | 0.07 | 2400 | 5.44 | 0.11 | 5.33 | ... | ... | -0.000698 |
| -0.000692 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 5.69 | 0.12 | 5.57 | ... | ... | -0.000727 |
| -0.000609 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 5.93 | 0.11 | 5.82 | ... | ... | -0.00069 |
| -0.000518 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.18 | 0.12 | 6.06 | ... | ... | -0.000719 |
| -0.000523 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 6.43 | 0.12 | 6.31 | ... | ... | -0.000747 |
| -0.000422 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 6.68 | 0.12 | 6.56 | ... | ... | -0.000776 |
| -0.000425 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 6.93 | 0.12 | 6.81 | ... | ... | -0.000805 |
| -0.000311 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.18 | 0.12 | 7.06 | ... | ... | -0.000833 |
| -0.000313 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.43 | 0.12 | 7.31 | ... | ... | -0.000862 |
| -0.000315 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.68 | 0.12 | 7.56 | ... | ... | -0.00089 |
| -0.000317 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.93 | 0.12 | 7.81 | ... | ... | -0.000919 |
| -0.000182 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 8.18 | 0.12 | 8.06 | ... | ... | -0.000947 |
| -0.000183 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.43 | 0.12 | 8.31 | ... | ... | -0.000976 |
| -0.000184 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.68 | 0.12 | 8.56 | ... | ... | -0.001004 |
| -0.000185 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.93 | 0.12 | 8.81 | ... | ... | -0.001032 |
| -0.000186 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.18 | 0.12 | 9.06 | ... | ... | -0.00106 |
| -0.000187 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.43 | 0.12 | 9.31 | ... | ... | -0.001089 |
| -0.000188 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.68 | 0.12 | 9.56 | ... | ... | -0.001117 |
| -0.000106 | ... | ... | 0.01 | -0.01 | 0.01 | 2850 | 9.93 | 0.12 | 9.81 | ... | ... | -0.001145 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.18 | 0.12 | 10.06 | ... | ... | -0.001173 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.43 | 0.12 | 10.31 | ... | ... | -0.001201 |
| -0.000107 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.68 | 0.12 | 10.56 | ... | ... | -0.001229 |
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.