Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001803 | ... | ... | 12.45 | -0.05 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00021 |
| -0.001779 | ... | ... | 12.20 | -0.05 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001753 | ... | ... | 11.95 | -0.05 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001726 | ... | ... | 11.70 | -0.05 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000209 |
| -0.001698 | ... | ... | 11.45 | -0.05 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001668 | ... | ... | 11.20 | -0.05 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000208 |
| -0.001638 | ... | ... | 10.95 | -0.05 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000207 |
| -0.001607 | ... | ... | 10.70 | -0.05 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001575 | ... | ... | 10.45 | -0.05 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000206 |
| -0.001542 | ... | ... | 10.20 | -0.05 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000205 |
| -0.001509 | ... | ... | 9.95 | -0.05 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001475 | ... | ... | 9.70 | -0.05 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000204 |
| -0.001441 | ... | ... | 9.45 | -0.05 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000203 |
| -0.001406 | ... | ... | 9.20 | -0.05 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000202 |
| -0.001371 | ... | ... | 8.95 | -0.05 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000201 |
| -0.001335 | ... | ... | 8.70 | -0.05 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001299 | ... | ... | 8.45 | -0.05 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.0002 |
| -0.001263 | ... | ... | 8.20 | -0.05 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000199 |
| -0.001226 | ... | ... | 7.95 | -0.05 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000198 |
| -0.001189 | ... | ... | 7.70 | -0.05 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000197 |
| -0.001152 | ... | ... | 7.45 | -0.05 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000196 |
| -0.001115 | ... | ... | 7.20 | -0.05 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000195 |
| -0.001077 | ... | ... | 6.95 | -0.05 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000194 |
| -0.001039 | ... | ... | 6.70 | -0.05 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000192 |
| -0.001002 | ... | ... | 6.45 | -0.05 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000963 | ... | ... | 6.20 | -0.05 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.000925 | ... | ... | 5.95 | -0.05 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000189 |
| -0.000887 | ... | ... | 5.70 | -0.05 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000187 |
| -0.000848 | ... | ... | 5.45 | -0.05 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000186 |
| -0.00081 | ... | ... | 5.20 | -0.05 | 5.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000184 |
| -0.000771 | ... | ... | 4.95 | -0.05 | 4.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000183 |
| -0.000732 | ... | ... | 4.70 | -0.05 | 4.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000181 |
| -0.000693 | ... | ... | 4.45 | -0.05 | 4.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000179 |
| -0.000654 | ... | ... | 4.20 | -0.05 | 4.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000177 |
| -0.000615 | ... | ... | 3.95 | -0.05 | 3.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
| -0.000576 | ... | ... | 3.70 | -0.05 | 3.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000303 |
| -0.000537 | ... | ... | 3.45 | -0.05 | 3.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | -0.000515 |
| -0.000654 | ... | ... | 3.21 | -0.05 | 3.16 | 1425 | 0.03 | 0 | 0.03 | ... | ... | -0.000691 |
| -0.00076 | ... | ... | 2.97 | -0.05 | 2.92 | 1450 | 0.04 | 0 | 0.04 | ... | ... | -0.00084 |
| -0.000856 | ... | ... | 2.73 | -0.05 | 2.68 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.000969 |
| -0.001061 | ... | ... | 2.50 | -0.05 | 2.45 | 1500 | 0.07 | 0 | 0.07 | ... | ... | -0.001204 |
| -0.001339 | ... | ... | 2.28 | -0.05 | 2.23 | 1525 | 0.09 | -0.01 | 0.10 | ... | ... | -0.001395 |
| -0.001565 | ... | ... | 2.06 | -0.05 | 2.01 | 1550 | 0.12 | -0.01 | 0.13 | ... | ... | -0.001644 |
| -0.001823 | ... | ... | 1.86 | -0.06 | 1.80 | 1575 | 0.16 | -0.01 | 0.17 | ... | ... | -0.001917 |
| -0.002088 | ... | ... | 1.66 | -0.06 | 1.60 | 1600 | 0.22 | -0.01 | 0.23 | ... | ... | -0.002258 |
| -0.002398 | ... | ... | 1.48 | -0.06 | 1.42 | 1625 | 0.28 | -0.02 | 0.30 | ... | ... | -0.002496 |
| -0.002712 | ... | ... | 1.32 | -0.06 | 1.26 | 1650 | 0.37 | -0.01 | 0.38 | ... | ... | -0.002803 |
| -0.002959 | ... | ... | 1.16 | -0.05 | 1.11 | 1675 | 0.47 | 0 | 0.47 | ... | ... | -0.003038 |
| -0.003182 | ... | ... | 1.02 | -0.04 | 0.98 | 1700 | 0.58 | 0 | 0.58 | ... | ... | -0.003202 |
| -0.003288 | ... | ... | 0.90 | -0.05 | 0.85 | 1725 | 0.71 | 0.01 | 0.70 | ... | ... | -0.003339 |
| -0.003413 | ... | ... | 0.78 | -0.03 | 0.75 | 1750 | 0.85 | 0.02 | 0.83 | ... | ... | -0.003408 |
| -0.003433 | ... | ... | 0.68 | -0.03 | 0.65 | 1775 | 1 | 0.02 | 0.98 | ... | ... | -0.003414 |
| -0.003444 | ... | ... | 0.59 | -0.02 | 0.57 | 1800 | 1.16 | 0.03 | 1.13 | ... | ... | -0.003368 |
| -0.003366 | ... | ... | 0.50 | -0.01 | 0.49 | 1825 | 1.33 | 0.03 | 1.30 | ... | ... | -0.003277 |
| -0.003306 | ... | ... | 0.43 | 0 | 0.43 | 1850 | 1.52 | 0.05 | 1.47 | ... | ... | -0.003207 |
| -0.003175 | ... | ... | 0.37 | 0 | 0.37 | 1875 | 1.71 | 0.05 | 1.66 | ... | ... | -0.00307 |
| -0.003037 | ... | ... | 0.32 | 0 | 0.32 | 1900 | 1.91 | 0.06 | 1.85 | ... | ... | -0.002928 |
| -0.002907 | ... | ... | 0.27 | 0.01 | 0.28 | 1925 | 2.12 | 0.06 | 2.06 | 2.10 | 2.10 | -0.002798 |
| -0.002804 | ... | ... | 0.24 | 0.01 | 0.25 | 1950 | 2.33 | 0.06 | 2.27 | ... | ... | -0.002623 |
| -0.002664 | ... | ... | 0.22 | 0 | 0.22 | 1975 | 2.55 | 0.05 | 2.50 | ... | ... | -0.002485 |
| -0.002576 | 0.20 | 0.20 | 0.20 | 0 | 0.20 | 2000 | 2.77 | 0.04 | 2.73 | ... | ... | -0.002315 |
| -0.002369 | ... | ... | 0.18 | -0.01 | 0.17 | 2025 | 3 | 0.04 | 2.96 | ... | ... | -0.002206 |
| -0.002226 | ... | ... | 0.17 | -0.02 | 0.15 | 2050 | 3.23 | 0.04 | 3.19 | ... | ... | -0.002078 |
| -0.00217 | ... | ... | 0.15 | -0.01 | 0.14 | 2075 | 3.46 | 0.04 | 3.42 | ... | ... | -0.001931 |
| -0.001986 | ... | ... | 0.13 | -0.01 | 0.12 | 2100 | 3.69 | 0.04 | 3.65 | ... | ... | -0.001764 |
| -0.001901 | ... | ... | 0.12 | -0.01 | 0.11 | 2125 | 3.93 | 0.04 | 3.89 | ... | ... | -0.001697 |
| -0.001806 | ... | ... | 0.10 | 0 | 0.10 | 2150 | 4.17 | 0.05 | 4.12 | ... | ... | -0.001624 |
| -0.0017 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 4.40 | 0.04 | 4.36 | ... | ... | -0.001413 |
| -0.001582 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.64 | 0.04 | 4.60 | ... | ... | -0.00132 |
| -0.001453 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 4.89 | 0.05 | 4.84 | ... | ... | -0.001362 |
| -0.001311 | ... | ... | 0.07 | -0.01 | 0.06 | 2250 | 5.13 | 0.05 | 5.08 | ... | ... | -0.001261 |
| -0.001326 | ... | ... | 0.06 | 0 | 0.06 | 2275 | 5.37 | 0.04 | 5.33 | ... | ... | -0.001155 |
| -0.001168 | ... | ... | 0.06 | -0.01 | 0.05 | 2300 | 5.62 | 0.05 | 5.57 | ... | ... | -0.001194 |
| -0.00118 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 5.86 | 0.04 | 5.82 | ... | ... | -0.00108 |
| -0.001004 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 6.11 | 0.05 | 6.06 | ... | ... | -0.00112 |
| -0.001013 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.36 | 0.05 | 6.31 | ... | ... | -0.001159 |
| -0.001022 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.61 | 0.05 | 6.56 | ... | ... | -0.001198 |
| -0.000824 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.85 | 0.05 | 6.80 | ... | ... | -0.001078 |
| -0.00083 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.10 | 0.05 | 7.05 | ... | ... | -0.001116 |
| -0.000836 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.35 | 0.05 | 7.30 | ... | ... | -0.001155 |
| -0.000842 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.60 | 0.05 | 7.55 | ... | ... | -0.001194 |
| -0.000848 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.85 | 0.05 | 7.80 | ... | ... | -0.001233 |
| -0.000618 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 8.10 | 0.05 | 8.05 | ... | ... | -0.001272 |
| -0.000622 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.35 | 0.05 | 8.30 | ... | ... | -0.001311 |
| -0.000626 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.60 | 0.05 | 8.55 | ... | ... | -0.001349 |
| -0.000629 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.85 | 0.05 | 8.80 | ... | ... | -0.001388 |
| -0.000632 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 9.10 | 0.05 | 9.05 | ... | ... | -0.001427 |
| -0.000636 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 9.35 | 0.05 | 9.30 | ... | ... | -0.001465 |
| -0.000639 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9.60 | 0.05 | 9.55 | ... | ... | -0.001504 |
| -0.000365 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 9.85 | 0.05 | 9.80 | ... | ... | -0.001542 |
| -0.000367 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | 0.05 | 10.05 | ... | ... | -0.001581 |
| -0.000368 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | 0.05 | 10.30 | ... | ... | -0.001619 |
| -0.00037 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.60 | 0.05 | 10.55 | ... | ... | -0.001657 |
| -0.000371 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.85 | 0.05 | 10.80 | ... | ... | -0.001696 |
| -0.000373 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.10 | 0.05 | 11.05 | ... | ... | -0.001734 |
| -0.000374 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.35 | 0.05 | 11.30 | ... | ... | -0.001772 |
| -0.000376 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.60 | 0.05 | 11.55 | ... | ... | -0.001811 |
| -0.000377 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.85 | 0.05 | 11.80 | ... | ... | -0.001849 |
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.