Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000518 | ... | ... | 12.89 | -0.23 | 12.66 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00043 |
| -0.000464 | ... | ... | 12.64 | -0.23 | 12.41 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000429 |
| -0.000409 | ... | ... | 12.39 | -0.23 | 12.16 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000428 |
| -0.000353 | ... | ... | 12.14 | -0.23 | 11.91 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000427 |
| -0.000296 | ... | ... | 11.89 | -0.23 | 11.66 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000426 |
| -0.000237 | ... | ... | 11.64 | -0.23 | 11.41 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000425 |
| -0.000178 | ... | ... | 11.39 | -0.23 | 11.16 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000424 |
| -0.000117 | ... | ... | 11.14 | -0.23 | 10.91 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000423 |
| -0.000056 | ... | ... | 10.89 | -0.23 | 10.66 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000422 |
| 0.000007 | ... | ... | 10.64 | -0.23 | 10.41 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00042 |
| 0.000071 | ... | ... | 10.39 | -0.23 | 10.16 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000419 |
| 0.000137 | ... | ... | 10.14 | -0.23 | 9.91 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000418 |
| 0.000204 | ... | ... | 9.89 | -0.23 | 9.66 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000416 |
| 0.000273 | ... | ... | 9.64 | -0.23 | 9.41 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000415 |
| 0.000344 | ... | ... | 9.39 | -0.23 | 9.16 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000413 |
| 0.000417 | ... | ... | 9.14 | -0.23 | 8.91 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000411 |
| 0.000494 | ... | ... | 8.89 | -0.23 | 8.66 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00041 |
| 0.000575 | ... | ... | 8.64 | -0.23 | 8.41 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
| 0.000662 | ... | ... | 8.39 | -0.23 | 8.16 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000406 |
| 0.000759 | ... | ... | 8.14 | -0.23 | 7.91 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
| 0.000883 | ... | ... | 7.89 | -0.23 | 7.66 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000402 |
| 0.000862 | ... | ... | 7.64 | -0.23 | 7.41 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.0004 |
| 0.000833 | ... | ... | 7.39 | -0.23 | 7.16 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000398 |
| 0.000804 | ... | ... | 7.14 | -0.23 | 6.91 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000396 |
| 0.000775 | ... | ... | 6.89 | -0.23 | 6.66 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| 0.000746 | ... | ... | 6.64 | -0.23 | 6.41 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
| 0.000718 | ... | ... | 6.39 | -0.23 | 6.16 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000388 |
| 0.000689 | ... | ... | 6.14 | -0.23 | 5.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| 0.00066 | ... | ... | 5.89 | -0.23 | 5.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| 0.000631 | ... | ... | 5.64 | -0.23 | 5.41 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00038 |
| 0.000602 | ... | ... | 5.39 | -0.23 | 5.16 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000377 |
| 0.000573 | ... | ... | 5.14 | -0.23 | 4.91 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
| 0.000544 | ... | ... | 4.89 | -0.23 | 4.66 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00037 |
| 0.000515 | ... | ... | 4.64 | -0.23 | 4.41 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000367 |
| 0.000486 | ... | ... | 4.39 | -0.23 | 4.16 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000363 |
| 0.000458 | ... | ... | 4.14 | -0.23 | 3.91 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000359 |
| 0.000429 | ... | ... | 3.89 | -0.23 | 3.66 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000355 |
| 0.0004 | ... | ... | 3.64 | -0.23 | 3.41 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00035 |
| 0.000371 | ... | ... | 3.39 | -0.23 | 3.16 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000346 |
| 0.000342 | ... | ... | 3.14 | -0.23 | 2.91 | 1500 | 0.01 | -0.01 | 0.01 | ... | ... | -0.00034 |
| 0.000313 | ... | ... | 2.89 | -0.23 | 2.66 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000583 |
| 0.000284 | ... | ... | 2.65 | -0.23 | 2.42 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000571 |
| 0.000255 | ... | ... | 2.40 | -0.22 | 2.18 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.000953 |
| 0.000226 | ... | ... | 2.17 | -0.23 | 1.94 | 1600 | 0.04 | 0 | 0.04 | ... | ... | -0.001552 |
| -0.000374 | ... | ... | 1.93 | -0.22 | 1.71 | 1625 | 0.06 | 0.01 | 0.05 | ... | ... | -0.002004 |
| -0.00125 | ... | ... | 1.71 | -0.22 | 1.49 | 1650 | 0.09 | 0.01 | 0.08 | ... | ... | -0.002544 |
| -0.002032 | ... | ... | 1.49 | -0.21 | 1.28 | 1675 | 0.13 | 0.02 | 0.11 | ... | ... | -0.003089 |
| -0.002851 | ... | ... | 1.29 | -0.20 | 1.09 | 1700 | 0.19 | 0.03 | 0.16 | ... | ... | -0.003712 |
| -0.003585 | ... | ... | 1.10 | -0.18 | 0.92 | 1725 | 0.26 | 0.05 | 0.21 | ... | ... | -0.004188 |
| -0.004073 | ... | ... | 0.93 | -0.17 | 0.76 | 1750 | 0.35 | 0.06 | 0.29 | 0.33 | 0.28 | -0.004591 |
| -0.004409 | ... | ... | 0.77 | -0.15 | 0.62 | 1775 | 0.46 | 0.08 | 0.38 | 0.40 | 0.40 | -0.004872 |
| -0.004577 | ... | ... | 0.64 | -0.14 | 0.50 | 1800 | 0.59 | 0.09 | 0.50 | ... | ... | -0.005015 |
| -0.004589 | ... | ... | 0.52 | -0.12 | 0.40 | 1825 | 0.74 | 0.11 | 0.63 | ... | ... | -0.005032 |
| -0.004382 | ... | 0.35 | 0.31 | ... | ... | 1850 | 0.90 | 0.12 | 0.78 | ... | ... | -0.004859 |
| -0.004095 | 0.24 | ... | 0.24 | ... | ... | 1875 | 1.08 | 0.14 | 0.94 | ... | ... | -0.004634 |
| -0.003809 | ... | ... | 0.26 | -0.07 | 0.19 | 1900 | 1.27 | 0.16 | 1.11 | 1.25 | 1.25 | -0.004303 |
| -0.003476 | ... | ... | 0.20 | -0.05 | 0.15 | 1925 | 1.48 | 0.18 | 1.30 | 1.50 | 1.35 | -0.004053 |
| -0.002971 | ... | ... | 0.16 | -0.05 | 0.11 | 1950 | 1.70 | 0.19 | 1.51 | 1.60 | 1.60 | -0.003826 |
| -0.002705 | 0.11 | 0.10 | 0.12 | -0.03 | 0.09 | 1975 | 1.92 | 0.19 | 1.73 | ... | ... | -0.003498 |
| -0.002352 | 0.08 | 0.08 | 0.10 | -0.03 | 0.07 | 2000 | 2.15 | 0.20 | 1.95 | ... | ... | -0.003268 |
| -0.002175 | 0.07 | 0.07 | 0.08 | -0.02 | 0.06 | 2025 | 2.39 | 0.21 | 2.18 | ... | ... | -0.003189 |
| -0.001959 | 0.05 | 0.05 | 0.07 | -0.02 | 0.05 | 2050 | 2.63 | 0.21 | 2.42 | ... | ... | -0.003082 |
| -0.001701 | ... | ... | 0.05 | -0.01 | 0.04 | 2075 | 2.87 | 0.22 | 2.65 | ... | ... | -0.00295 |
| -0.0014 | 0.04 | 0.04 | 0.04 | -0.01 | 0.03 | 2100 | 3.11 | 0.22 | 2.89 | ... | ... | -0.002794 |
| -0.001427 | ... | ... | 0.04 | -0.01 | 0.03 | 2125 | 3.36 | 0.23 | 3.13 | ... | ... | -0.002877 |
| -0.001062 | 0.03 | 0.03 | 0.03 | -0.01 | 0.02 | 2150 | 3.60 | 0.22 | 3.38 | ... | ... | -0.00269 |
| -0.001078 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 3.85 | 0.23 | 3.62 | ... | ... | -0.002764 |
| -0.001094 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 4.09 | 0.22 | 3.87 | ... | ... | -0.00255 |
| -0.00064 | ... | ... | 0.02 | -0.01 | 0.01 | 2225 | 4.34 | 0.23 | 4.11 | ... | ... | -0.002617 |
| -0.000647 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.59 | 0.23 | 4.36 | ... | ... | -0.002683 |
| -0.000653 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.84 | 0.23 | 4.61 | ... | ... | -0.002747 |
| -0.00066 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.09 | 0.23 | 4.86 | ... | ... | -0.002811 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.34 | 0.23 | 5.11 | ... | ... | -0.002874 |
| -0.000672 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.59 | 0.23 | 5.36 | ... | ... | -0.002937 |
| -0.000384 | ... | ... | 0.01 | -0.01 | 0.01 | 2375 | 5.84 | 0.23 | 5.61 | ... | ... | -0.002999 |
| -0.000387 | ... | ... | 0.01 | -0.01 | 0.01 | 2400 | 6.09 | 0.23 | 5.86 | ... | ... | -0.00306 |
| -0.00039 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.34 | 0.23 | 6.11 | ... | ... | -0.003121 |
| -0.000392 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.59 | 0.23 | 6.36 | ... | ... | -0.003182 |
| -0.000395 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.84 | 0.23 | 6.61 | ... | ... | -0.003242 |
| -0.000397 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.09 | 0.23 | 6.86 | ... | ... | -0.003301 |
| -0.000399 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.34 | 0.23 | 7.11 | ... | ... | -0.00336 |
| -0.000402 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.59 | 0.23 | 7.36 | ... | ... | -0.003419 |
| -0.000404 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.84 | 0.23 | 7.61 | ... | ... | -0.003478 |
| -0.000406 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.09 | 0.23 | 7.86 | ... | ... | -0.003536 |
| -0.000408 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.34 | 0.23 | 8.11 | ... | ... | -0.003594 |
| -0.00041 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.59 | 0.23 | 8.36 | ... | ... | -0.003652 |
| -0.000412 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.84 | 0.23 | 8.61 | ... | ... | -0.003709 |
| -0.000414 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.09 | 0.23 | 8.86 | ... | ... | -0.003767 |
| -0.000415 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.34 | 0.23 | 9.11 | ... | ... | -0.003824 |
| -0.000417 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.59 | 0.23 | 9.36 | ... | ... | -0.003881 |
| -0.000419 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.84 | 0.23 | 9.61 | ... | ... | -0.003937 |
| -0.000421 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.09 | 0.23 | 9.86 | ... | ... | -0.003994 |
| -0.000422 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.34 | 0.23 | 10.11 | ... | ... | -0.00405 |
| -0.000424 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.59 | 0.23 | 10.36 | ... | ... | -0.004106 |
| -0.000425 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.84 | 0.23 | 10.61 | ... | ... | -0.004162 |
| -0.000427 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.09 | 0.23 | 10.86 | ... | ... | -0.004218 |
| -0.000428 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.34 | 0.23 | 11.11 | ... | ... | -0.004274 |
| -0.00043 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.59 | 0.23 | 11.36 | ... | ... | -0.004329 |
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.