Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.00151 | ... | ... | 12.80 | -0.07 | 12.73 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001203 |
| 0.00148 | ... | ... | 12.55 | -0.07 | 12.48 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001201 |
| 0.00145 | ... | ... | 12.30 | -0.07 | 12.23 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.001421 | ... | ... | 12.05 | -0.07 | 11.98 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001197 |
| 0.001391 | ... | ... | 11.80 | -0.07 | 11.73 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| 0.001362 | ... | ... | 11.55 | -0.07 | 11.48 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001191 |
| 0.001332 | ... | ... | 11.30 | -0.07 | 11.23 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001188 |
| 0.001303 | ... | ... | 11.05 | -0.07 | 10.98 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001185 |
| 0.001273 | ... | ... | 10.80 | -0.07 | 10.73 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001182 |
| 0.001244 | ... | ... | 10.55 | -0.07 | 10.48 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001179 |
| 0.001214 | ... | ... | 10.30 | -0.07 | 10.23 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
| 0.001184 | ... | ... | 10.05 | -0.07 | 9.98 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| 0.001155 | ... | ... | 9.80 | -0.07 | 9.73 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001167 |
| 0.001125 | ... | ... | 9.55 | -0.07 | 9.48 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001163 |
| 0.001096 | ... | ... | 9.30 | -0.07 | 9.23 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001159 |
| 0.001066 | ... | ... | 9.05 | -0.07 | 8.98 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001154 |
| 0.001037 | ... | ... | 8.80 | -0.07 | 8.73 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001149 |
| 0.001007 | ... | ... | 8.55 | -0.07 | 8.48 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| 0.000978 | ... | ... | 8.30 | -0.07 | 8.23 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001139 |
| 0.000948 | ... | ... | 8.05 | -0.07 | 7.98 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| 0.000919 | ... | ... | 7.80 | -0.07 | 7.73 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.000889 | ... | ... | 7.55 | -0.07 | 7.48 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| 0.000859 | ... | ... | 7.30 | -0.07 | 7.23 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| 0.00083 | ... | ... | 7.05 | -0.07 | 6.98 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00111 |
| 0.0008 | ... | ... | 6.80 | -0.07 | 6.73 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| 0.000771 | ... | ... | 6.55 | -0.07 | 6.48 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001097 |
| 0.000741 | ... | ... | 6.30 | -0.07 | 6.23 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| 0.000712 | ... | ... | 6.05 | -0.07 | 5.98 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| 0.000682 | ... | ... | 5.80 | -0.07 | 5.73 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| 0.000653 | ... | ... | 5.55 | -0.07 | 5.48 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001067 |
| 0.000623 | ... | ... | 5.30 | -0.07 | 5.23 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| 0.000593 | ... | ... | 5.05 | -0.07 | 4.98 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| 0.000564 | ... | ... | 4.80 | -0.07 | 4.73 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| 0.000534 | ... | ... | 4.55 | -0.07 | 4.48 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| 0.000505 | ... | ... | 4.30 | -0.07 | 4.23 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
| 0.000475 | ... | ... | 4.05 | -0.07 | 3.98 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00101 |
| 0.000446 | ... | ... | 3.80 | -0.07 | 3.73 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| 0.000416 | ... | ... | 3.55 | -0.07 | 3.48 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| 0.000387 | ... | ... | 3.30 | -0.07 | 3.23 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| 0.000357 | ... | ... | 3.05 | -0.07 | 2.98 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| 0.000327 | ... | ... | 2.80 | -0.07 | 2.73 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000943 |
| 0.000298 | ... | ... | 2.55 | -0.07 | 2.48 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| 0.000268 | ... | ... | 2.30 | -0.07 | 2.23 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| 0.000239 | ... | ... | 2.05 | -0.07 | 1.98 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| 0.000209 | ... | ... | 1.80 | -0.07 | 1.73 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000864 |
| 0.00018 | ... | ... | 1.55 | -0.07 | 1.48 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000837 |
| 0.00015 | ... | ... | 1.30 | -0.07 | 1.23 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
| 0.000121 | ... | ... | 1.05 | -0.07 | 0.98 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
| 0.000091 | ... | ... | 0.80 | -0.07 | 0.73 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.000723 |
| 0.000061 | ... | ... | 0.56 | -0.08 | 0.48 | 1675 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00066 |
| 0.000032 | ... | ... | 0.32 | -0.08 | 0.24 | 1700 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000924 |
| -0.001212 | ... | ... | 0.13 | -0.07 | 0.06 | 1725 | 0.08 | 0 | 0.08 | 0.08 | 0.08 | -0.002222 |
| -0.000882 | ... | ... | 0.04 | -0.03 | 0.01 | 1750 | 0.28 | 0.04 | 0.24 | ... | ... | -0.002662 |
| -0.000647 | ... | ... | 0.01 | -0.01 | 0.01 | 1775 | 0.52 | 0.06 | 0.46 | ... | ... | -0.002897 |
| -0.000714 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.77 | 0.07 | 0.70 | 0.71 | 0.71 | -0.003307 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.02 | 0.07 | 0.95 | ... | ... | -0.003624 |
| -0.000801 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.27 | 0.07 | 1.20 | ... | ... | -0.003888 |
| -0.000833 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.52 | 0.07 | 1.45 | ... | ... | -0.004117 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.77 | 0.07 | 1.70 | ... | ... | -0.004321 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.02 | 0.07 | 1.95 | ... | ... | -0.004506 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.27 | 0.07 | 2.20 | ... | ... | -0.004677 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.52 | 0.07 | 2.45 | ... | ... | -0.004837 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.77 | 0.07 | 2.70 | ... | ... | -0.004987 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.02 | 0.07 | 2.95 | ... | ... | -0.00513 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.27 | 0.07 | 3.20 | ... | ... | -0.005266 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.52 | 0.07 | 3.45 | ... | ... | -0.005397 |
| -0.000997 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.77 | 0.07 | 3.70 | ... | ... | -0.005523 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.02 | 0.07 | 3.95 | ... | ... | -0.005646 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.27 | 0.07 | 4.20 | ... | ... | -0.005764 |
| -0.00103 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.52 | 0.07 | 4.45 | ... | ... | -0.00588 |
| -0.00104 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.77 | 0.07 | 4.70 | ... | ... | -0.005992 |
| -0.001049 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.02 | 0.07 | 4.95 | ... | ... | -0.006102 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.27 | 0.07 | 5.20 | ... | ... | -0.00621 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.52 | 0.07 | 5.45 | ... | ... | -0.006316 |
| -0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.77 | 0.07 | 5.70 | ... | ... | -0.00642 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.02 | 0.07 | 5.95 | ... | ... | -0.006522 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.27 | 0.07 | 6.20 | ... | ... | -0.006623 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.52 | 0.07 | 6.45 | ... | ... | -0.006723 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.77 | 0.07 | 6.70 | ... | ... | -0.006821 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.02 | 0.07 | 6.95 | ... | ... | -0.006917 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.27 | 0.07 | 7.20 | ... | ... | -0.007013 |
| -0.001124 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.52 | 0.07 | 7.45 | ... | ... | -0.007108 |
| -0.001131 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.77 | 0.07 | 7.70 | ... | ... | -0.007202 |
| -0.001136 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.02 | 0.07 | 7.95 | ... | ... | -0.007295 |
| -0.001142 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.27 | 0.07 | 8.20 | ... | ... | -0.007387 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.52 | 0.07 | 8.45 | ... | ... | -0.007478 |
| -0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.77 | 0.07 | 8.70 | ... | ... | -0.007568 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.02 | 0.07 | 8.95 | ... | ... | -0.007658 |
| -0.001164 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.27 | 0.07 | 9.20 | ... | ... | -0.007747 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.52 | 0.07 | 9.45 | ... | ... | -0.007836 |
| -0.001173 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.77 | 0.07 | 9.70 | ... | ... | -0.007924 |
| -0.001178 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.02 | 0.07 | 9.95 | ... | ... | -0.008011 |
| -0.001183 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.27 | 0.07 | 10.20 | ... | ... | -0.008098 |
| -0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.52 | 0.07 | 10.45 | ... | ... | -0.008184 |
| -0.001192 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.77 | 0.07 | 10.70 | ... | ... | -0.00827 |
| -0.001196 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.02 | 0.07 | 10.95 | ... | ... | -0.008356 |
| -0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.27 | 0.07 | 11.20 | ... | ... | -0.008441 |
| -0.001204 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.52 | 0.07 | 11.45 | ... | ... | -0.008525 |
| -0.001208 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.77 | 0.07 | 11.70 | ... | ... | -0.008609 |
| -0.001212 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.02 | 0.07 | 11.95 | ... | ... | -0.008693 |
| -0.001216 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.27 | 0.07 | 12.20 | ... | ... | -0.008777 |
| -0.00122 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.52 | 0.07 | 12.45 | ... | ... | -0.00886 |
| -0.001223 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.77 | 0.07 | 12.70 | ... | ... | -0.008943 |
| -0.001227 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.02 | 0.07 | 12.95 | ... | ... | -0.009025 |
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.