Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001284 | ... | ... | 12.71 | -0.09 | 12.62 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001324 |
| 0.001259 | ... | ... | 12.46 | -0.09 | 12.37 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001323 |
| 0.001234 | ... | ... | 12.21 | -0.09 | 12.12 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
| 0.001208 | ... | ... | 11.96 | -0.09 | 11.87 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00132 |
| 0.001183 | ... | ... | 11.71 | -0.09 | 11.62 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001318 |
| 0.001157 | ... | ... | 11.46 | -0.09 | 11.37 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001316 |
| 0.001132 | ... | ... | 11.21 | -0.09 | 11.12 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001313 |
| 0.001107 | ... | ... | 10.96 | -0.09 | 10.87 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00131 |
| 0.001081 | ... | ... | 10.71 | -0.09 | 10.62 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001307 |
| 0.001056 | ... | ... | 10.46 | -0.09 | 10.37 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001303 |
| 0.00103 | ... | ... | 10.21 | -0.09 | 10.12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0013 |
| 0.001005 | ... | ... | 9.96 | -0.09 | 9.87 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001296 |
| 0.00098 | ... | ... | 9.71 | -0.09 | 9.62 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001292 |
| 0.000954 | ... | ... | 9.46 | -0.09 | 9.37 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
| 0.000929 | ... | ... | 9.21 | -0.09 | 9.12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001282 |
| 0.000904 | ... | ... | 8.96 | -0.09 | 8.87 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001278 |
| 0.000878 | ... | ... | 8.71 | -0.09 | 8.62 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001272 |
| 0.000853 | ... | ... | 8.46 | -0.09 | 8.37 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001267 |
| 0.000827 | ... | ... | 8.21 | -0.09 | 8.12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001262 |
| 0.000802 | ... | ... | 7.96 | -0.09 | 7.87 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001256 |
| 0.000777 | ... | ... | 7.71 | -0.09 | 7.62 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| 0.000751 | ... | ... | 7.46 | -0.09 | 7.37 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| 0.000726 | ... | ... | 7.21 | -0.09 | 7.12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001237 |
| 0.000701 | ... | ... | 6.96 | -0.09 | 6.87 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00123 |
| 0.000675 | ... | ... | 6.71 | -0.09 | 6.62 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001222 |
| 0.00065 | ... | ... | 6.46 | -0.09 | 6.37 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001215 |
| 0.000624 | ... | ... | 6.21 | -0.09 | 6.12 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001207 |
| 0.000599 | ... | ... | 5.96 | -0.09 | 5.87 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001199 |
| 0.000574 | ... | ... | 5.71 | -0.09 | 5.62 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00119 |
| 0.000548 | ... | ... | 5.46 | -0.09 | 5.37 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001181 |
| 0.000523 | ... | ... | 5.21 | -0.09 | 5.12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001172 |
| 0.000497 | ... | ... | 4.96 | -0.09 | 4.87 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001162 |
| 0.000472 | ... | ... | 4.71 | -0.09 | 4.62 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001151 |
| 0.000447 | ... | ... | 4.46 | -0.09 | 4.37 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| 0.000421 | ... | ... | 4.21 | -0.09 | 4.12 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| 0.000396 | ... | ... | 3.96 | -0.09 | 3.87 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001116 |
| 0.000371 | ... | ... | 3.71 | -0.09 | 3.62 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| 0.000345 | ... | ... | 3.46 | -0.09 | 3.37 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| 0.00032 | ... | ... | 3.21 | -0.09 | 3.12 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| 0.000294 | ... | ... | 2.96 | -0.09 | 2.87 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001057 |
| 0.000269 | ... | ... | 2.71 | -0.09 | 2.62 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| 0.000244 | ... | ... | 2.46 | -0.09 | 2.37 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| 0.000218 | ... | ... | 2.21 | -0.09 | 2.12 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| 0.000193 | ... | ... | 1.96 | -0.09 | 1.87 | 1400 | ... | ... | 0.01 | ... | 0.06 | -0.000974 |
| 0.000168 | ... | ... | 1.71 | -0.09 | 1.62 | 1425 | ... | ... | 0.01 | ... | 0.06 | -0.000946 |
| 0.000142 | ... | ... | 1.46 | -0.09 | 1.37 | 1450 | ... | ... | 0.01 | ... | 0.06 | -0.000915 |
| 0.000117 | ... | ... | 1.21 | -0.09 | 1.12 | 1475 | ... | ... | 0.01 | ... | 0.07 | -0.000878 |
| 0.000091 | ... | ... | 0.96 | -0.09 | 0.87 | 1500 | ... | ... | 0.01 | ... | 0.07 | -0.000832 |
| 0.000066 | ... | ... | 0.71 | -0.09 | 0.62 | 1525 | ... | ... | 0.01 | ... | ... | -0.000773 |
| 0.000041 | ... | ... | 0.46 | -0.09 | 0.37 | 1550 | ... | ... | 0.01 | ... | ... | -0.000688 |
| 0.000015 | 0.12 | 0.12 | 0.22 | -0.09 | 0.13 | 1575 | ... | ... | 0.01 | ... | 0.03 | -0.000863 |
| -0.00076 | ... | 0.10 | 0.01 | ... | ... | 1600 | ... | ... | 0.14 | 0.16 | 0.16 | -0.001962 |
| -0.000665 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | ... | ... | 0.38 | 0.37 | 0.37 | -0.002394 |
| -0.000758 | ... | ... | 0.01 | 0 | 0.01 | 1650 | ... | ... | 0.63 | 0.62 | 0.62 | -0.002834 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 1675 | ... | ... | 0.88 | 0.87 | 0.87 | -0.003153 |
| -0.000869 | ... | 0.07 | 0.01 | ... | ... | 1700 | ... | ... | 1.13 | 1.12 | 1.12 | -0.003409 |
| -0.000908 | ... | 0.07 | 0.01 | ... | ... | 1725 | ... | ... | 1.38 | 1.37 | 1.37 | -0.003626 |
| -0.000941 | ... | 0.07 | 0.01 | ... | ... | 1750 | ... | ... | 1.63 | 1.62 | 1.62 | -0.003818 |
| -0.000969 | ... | 0.07 | 0.01 | ... | ... | 1775 | ... | ... | 1.88 | 1.86 | 1.86 | -0.00399 |
| -0.000993 | ... | 0.07 | 0.01 | ... | ... | 1800 | ... | ... | 2.13 | 2.12 | 2.12 | -0.004148 |
| -0.001016 | ... | 0.07 | 0.01 | ... | ... | 1825 | ... | ... | 2.38 | 2.36 | 2.36 | -0.004294 |
| -0.001035 | ... | ... | 0.01 | 0 | 0.01 | 1850 | ... | ... | 2.63 | 2.62 | 2.62 | -0.004432 |
| -0.001054 | ... | 0.07 | 0.01 | ... | ... | 1875 | 2.88 | 0.09 | 2.79 | ... | ... | -0.004563 |
| -0.00107 | ... | 0.07 | 0.01 | ... | ... | 1900 | 3.13 | 0.09 | 3.04 | ... | ... | -0.004687 |
| -0.001086 | ... | 0.07 | 0.01 | ... | ... | 1925 | 3.38 | 0.09 | 3.29 | ... | ... | -0.004806 |
| -0.0011 | ... | 0.07 | 0.01 | ... | ... | 1950 | 3.63 | 0.09 | 3.54 | ... | ... | -0.004921 |
| -0.001114 | ... | 0.07 | 0.01 | ... | ... | 1975 | 3.88 | 0.09 | 3.79 | ... | ... | -0.005032 |
| -0.001127 | ... | 0.07 | 0.01 | ... | ... | 2000 | 4.13 | 0.09 | 4.04 | ... | ... | -0.00514 |
| -0.001139 | ... | 0.07 | 0.01 | ... | ... | 2025 | 4.38 | 0.09 | 4.29 | ... | ... | -0.005245 |
| -0.00115 | ... | 0.10 | 0.01 | ... | ... | 2050 | 4.63 | 0.09 | 4.54 | ... | ... | -0.005347 |
| -0.001161 | ... | 0.10 | 0.01 | ... | ... | 2075 | 4.88 | 0.09 | 4.79 | ... | ... | -0.005447 |
| -0.001171 | ... | 0.10 | 0.01 | ... | ... | 2100 | 5.13 | 0.09 | 5.04 | ... | ... | -0.005545 |
| -0.001181 | ... | 0.10 | 0.01 | ... | ... | 2125 | 5.38 | 0.09 | 5.29 | ... | ... | -0.005641 |
| -0.00119 | ... | 0.10 | 0.01 | ... | ... | 2150 | 5.63 | 0.09 | 5.54 | ... | ... | -0.005736 |
| -0.001199 | ... | 0.10 | 0.01 | ... | ... | 2175 | 5.88 | 0.09 | 5.79 | ... | ... | -0.005828 |
| -0.001208 | ... | 0.10 | 0.01 | ... | ... | 2200 | 6.13 | 0.09 | 6.04 | ... | ... | -0.00592 |
| -0.001216 | ... | 0.10 | 0.01 | ... | ... | 2225 | 6.38 | 0.09 | 6.29 | ... | ... | -0.00601 |
| -0.001224 | ... | 0.10 | 0.01 | ... | ... | 2250 | 6.63 | 0.09 | 6.54 | ... | ... | -0.006099 |
| -0.001231 | ... | 0.10 | 0.01 | ... | ... | 2275 | 6.88 | 0.09 | 6.79 | ... | ... | -0.006187 |
| -0.001239 | ... | 0.10 | 0.01 | ... | ... | 2300 | 7.13 | 0.09 | 7.04 | ... | ... | -0.006274 |
| -0.001246 | ... | 0.10 | 0.01 | ... | ... | 2325 | 7.38 | 0.09 | 7.29 | ... | ... | -0.00636 |
| -0.001253 | ... | 0.10 | 0.01 | ... | ... | 2350 | 7.63 | 0.09 | 7.54 | ... | ... | -0.006446 |
| -0.001259 | ... | 0.10 | 0.01 | ... | ... | 2375 | 7.88 | 0.09 | 7.79 | ... | ... | -0.00653 |
| -0.001266 | ... | 0.10 | 0.01 | ... | ... | 2400 | 8.13 | 0.09 | 8.04 | ... | ... | -0.006614 |
| -0.001272 | ... | 0.10 | 0.01 | ... | ... | 2425 | 8.38 | 0.09 | 8.29 | ... | ... | -0.006697 |
| -0.001278 | ... | 0.10 | 0.01 | ... | ... | 2450 | 8.63 | 0.09 | 8.54 | ... | ... | -0.006779 |
| -0.001284 | ... | 0.09 | 0.01 | ... | ... | 2475 | 8.88 | 0.09 | 8.79 | ... | ... | -0.006861 |
| -0.00129 | ... | 0.09 | 0.01 | ... | ... | 2500 | 9.13 | 0.09 | 9.04 | ... | ... | -0.006942 |
| -0.001295 | ... | 0.10 | 0.01 | ... | ... | 2525 | 9.38 | 0.09 | 9.29 | ... | ... | -0.007023 |
| -0.001301 | ... | 0.09 | 0.01 | ... | ... | 2550 | 9.63 | 0.09 | 9.54 | ... | ... | -0.007103 |
| -0.001306 | ... | 0.09 | 0.01 | ... | ... | 2575 | 9.88 | 0.09 | 9.79 | ... | ... | -0.007182 |
| -0.001311 | ... | 0.09 | 0.01 | ... | ... | 2600 | 10.13 | 0.09 | 10.04 | ... | ... | -0.007261 |
| -0.001316 | ... | 0.09 | 0.01 | ... | ... | 2625 | 10.38 | 0.09 | 10.29 | ... | ... | -0.00734 |
| -0.001321 | ... | 0.09 | 0.01 | ... | ... | 2650 | 10.63 | 0.09 | 10.54 | ... | ... | -0.007418 |
| -0.001326 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.88 | 0.09 | 10.79 | ... | ... | -0.007496 |
| -0.001331 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.13 | 0.09 | 11.04 | ... | ... | -0.007574 |
| -0.001335 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.38 | 0.09 | 11.29 | ... | ... | -0.007651 |
| -0.00134 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.63 | 0.09 | 11.54 | ... | ... | -0.007728 |
| -0.001344 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.88 | 0.09 | 11.79 | ... | ... | -0.007804 |
| -0.001348 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.13 | 0.09 | 12.04 | ... | ... | -0.00788 |
| -0.001353 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.38 | 0.09 | 12.29 | ... | ... | -0.007956 |
| -0.001357 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.63 | 0.09 | 12.54 | ... | ... | -0.008032 |
| -0.001361 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.88 | 0.09 | 12.79 | ... | ... | -0.008107 |
| -0.001365 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.13 | 0.09 | 13.04 | ... | ... | -0.008182 |
| -0.001369 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.38 | 0.09 | 13.29 | ... | ... | -0.008257 |
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.