Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000962 | ... | ... | 13.51 | -0.11 | 13.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.00096 | ... | ... | 13.26 | -0.11 | 13.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000072 |
| -0.000956 | ... | ... | 13.01 | -0.11 | 12.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.00095 | ... | ... | 12.76 | -0.11 | 12.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000942 | ... | ... | 12.51 | -0.11 | 12.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000933 | ... | ... | 12.26 | -0.11 | 12.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000923 | ... | ... | 12.01 | -0.11 | 11.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000912 | ... | ... | 11.76 | -0.11 | 11.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000071 |
| -0.000901 | ... | ... | 11.51 | -0.11 | 11.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000888 | ... | ... | 11.26 | -0.11 | 11.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000874 | ... | ... | 11.01 | -0.11 | 10.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.00086 | ... | ... | 10.76 | -0.11 | 10.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000845 | ... | ... | 10.51 | -0.11 | 10.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00007 |
| -0.000829 | ... | ... | 10.26 | -0.11 | 10.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000813 | ... | ... | 10.01 | -0.11 | 9.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000797 | ... | ... | 9.76 | -0.11 | 9.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000779 | ... | ... | 9.51 | -0.11 | 9.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000069 |
| -0.000762 | ... | ... | 9.26 | -0.11 | 9.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000744 | ... | ... | 9.01 | -0.11 | 8.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000726 | ... | ... | 8.76 | -0.11 | 8.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000068 |
| -0.000707 | ... | ... | 8.51 | -0.11 | 8.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000689 | ... | ... | 8.26 | -0.11 | 8.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.000669 | ... | ... | 8.01 | -0.11 | 7.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000067 |
| -0.00065 | ... | ... | 7.76 | -0.11 | 7.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.00063 | ... | ... | 7.51 | -0.11 | 7.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000611 | ... | ... | 7.26 | -0.11 | 7.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000066 |
| -0.000591 | ... | ... | 7.01 | -0.11 | 6.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00057 | ... | ... | 6.76 | -0.11 | 6.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000065 |
| -0.00055 | ... | ... | 6.51 | -0.11 | 6.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000064 |
| -0.00053 | ... | ... | 6.26 | -0.11 | 6.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000509 | ... | ... | 6.01 | -0.11 | 5.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000488 | ... | ... | 5.76 | -0.11 | 5.65 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000467 | ... | ... | 5.51 | -0.11 | 5.40 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000191 |
| -0.000446 | ... | ... | 5.26 | -0.11 | 5.15 | 1350 | 0.02 | 0 | 0.02 | ... | ... | -0.00019 |
| -0.000425 | ... | ... | 5.01 | -0.11 | 4.90 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000257 |
| -0.000404 | ... | ... | 4.76 | -0.11 | 4.65 | 1400 | 0.04 | 0 | 0.04 | ... | ... | -0.000316 |
| -0.000383 | ... | ... | 4.51 | -0.11 | 4.40 | 1425 | 0.05 | 0 | 0.05 | ... | ... | -0.000369 |
| -0.000399 | ... | ... | 4.27 | -0.11 | 4.16 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000467 |
| -0.000415 | ... | ... | 4.03 | -0.11 | 3.92 | 1475 | 0.08 | 0 | 0.08 | ... | ... | -0.000507 |
| -0.000466 | ... | ... | 3.79 | -0.10 | 3.69 | 1500 | 0.10 | 0 | 0.10 | ... | ... | -0.000585 |
| -0.000546 | ... | ... | 3.57 | -0.10 | 3.47 | 1525 | 0.13 | 0.01 | 0.12 | ... | ... | -0.00069 |
| -0.000618 | ... | ... | 3.34 | -0.09 | 3.25 | 1550 | 0.16 | 0.01 | 0.15 | ... | ... | -0.00078 |
| -0.000711 | ... | ... | 3.13 | -0.09 | 3.04 | 1575 | 0.20 | 0.02 | 0.18 | ... | ... | -0.000887 |
| -0.000792 | ... | ... | 2.92 | -0.09 | 2.83 | 1600 | 0.24 | 0.02 | 0.22 | ... | ... | -0.000976 |
| -0.000911 | ... | ... | 2.73 | -0.09 | 2.64 | 1625 | 0.29 | 0.02 | 0.27 | ... | ... | -0.001073 |
| -0.001011 | ... | ... | 2.54 | -0.09 | 2.45 | 1650 | 0.35 | 0.02 | 0.33 | ... | ... | -0.001175 |
| -0.001134 | ... | ... | 2.36 | -0.08 | 2.28 | 1675 | 0.42 | 0.02 | 0.40 | ... | ... | -0.001275 |
| -0.001235 | ... | ... | 2.19 | -0.08 | 2.11 | 1700 | 0.50 | 0.02 | 0.48 | ... | ... | -0.00137 |
| -0.001348 | ... | ... | 2.03 | -0.07 | 1.96 | 1725 | 0.59 | 0.03 | 0.56 | ... | ... | -0.001458 |
| -0.001437 | ... | ... | 1.88 | -0.07 | 1.81 | 1750 | 0.69 | 0.04 | 0.65 | ... | ... | -0.001537 |
| -0.001517 | ... | ... | 1.74 | -0.07 | 1.67 | 1775 | 0.79 | 0.04 | 0.75 | ... | ... | -0.001591 |
| -0.001574 | ... | ... | 1.60 | -0.07 | 1.53 | 1800 | 0.90 | 0.04 | 0.86 | ... | ... | -0.001636 |
| -0.001622 | ... | ... | 1.47 | -0.07 | 1.40 | 1825 | 1.02 | 0.05 | 0.97 | ... | ... | -0.001671 |
| -0.001661 | ... | ... | 1.34 | -0.06 | 1.28 | 1850 | 1.14 | 0.05 | 1.09 | ... | ... | -0.001683 |
| -0.001691 | ... | ... | 1.22 | -0.05 | 1.17 | 1875 | 1.27 | 0.06 | 1.21 | ... | ... | -0.001685 |
| -0.001698 | ... | ... | 1.11 | -0.05 | 1.06 | 1900 | 1.40 | 0.05 | 1.35 | ... | ... | -0.001665 |
| -0.001697 | ... | ... | 1.01 | -0.05 | 0.96 | 1925 | 1.55 | 0.07 | 1.48 | ... | ... | -0.001652 |
| -0.001689 | ... | ... | 0.91 | -0.04 | 0.87 | 1950 | 1.70 | 0.07 | 1.63 | ... | ... | -0.001617 |
| -0.001675 | ... | ... | 0.82 | -0.03 | 0.79 | 1975 | 1.86 | 0.08 | 1.78 | ... | ... | -0.001577 |
| -0.001642 | ... | ... | 0.73 | -0.02 | 0.71 | 2000 | 2.03 | 0.09 | 1.94 | ... | ... | -0.001533 |
| -0.001607 | ... | ... | 0.66 | -0.02 | 0.64 | 2025 | 2.20 | 0.09 | 2.11 | ... | ... | -0.001472 |
| -0.001572 | ... | ... | 0.59 | -0.01 | 0.58 | 2050 | 2.38 | 0.09 | 2.29 | ... | ... | -0.00141 |
| -0.00152 | ... | ... | 0.53 | -0.01 | 0.52 | 2075 | 2.57 | 0.10 | 2.47 | ... | ... | -0.001352 |
| -0.001474 | ... | ... | 0.47 | 0 | 0.47 | 2100 | 2.76 | 0.10 | 2.66 | ... | ... | -0.00128 |
| -0.001413 | ... | ... | 0.43 | -0.01 | 0.42 | 2125 | 2.96 | 0.10 | 2.86 | ... | ... | -0.001216 |
| -0.001361 | ... | ... | 0.38 | 0 | 0.38 | 2150 | 3.16 | 0.10 | 3.06 | ... | ... | -0.001141 |
| -0.001298 | 0.34 | 0.34 | 0.35 | -0.01 | 0.34 | 2175 | 3.37 | 0.10 | 3.27 | ... | ... | -0.001078 |
| -0.001223 | ... | ... | 0.31 | -0.01 | 0.30 | 2200 | 3.58 | 0.10 | 3.48 | ... | ... | -0.001007 |
| -0.001165 | ... | ... | 0.28 | -0.01 | 0.27 | 2225 | 3.79 | 0.09 | 3.70 | ... | ... | -0.000927 |
| -0.001098 | ... | ... | 0.26 | -0.02 | 0.24 | 2250 | 4.01 | 0.09 | 3.92 | ... | ... | -0.000868 |
| -0.001021 | ... | ... | 0.23 | -0.02 | 0.21 | 2275 | 4.23 | 0.09 | 4.14 | ... | ... | -0.000803 |
| -0.000969 | ... | ... | 0.21 | -0.02 | 0.19 | 2300 | 4.45 | 0.08 | 4.37 | ... | ... | -0.000732 |
| -0.000911 | ... | ... | 0.19 | -0.02 | 0.17 | 2325 | 4.68 | 0.09 | 4.59 | ... | ... | -0.000689 |
| -0.000847 | ... | ... | 0.17 | -0.02 | 0.15 | 2350 | 4.91 | 0.09 | 4.82 | ... | ... | -0.000643 |
| -0.000775 | ... | ... | 0.15 | -0.02 | 0.13 | 2375 | 5.15 | 0.09 | 5.06 | ... | ... | -0.000629 |
| -0.000741 | ... | ... | 0.14 | -0.02 | 0.12 | 2400 | 5.39 | 0.10 | 5.29 | ... | ... | -0.000615 |
| -0.000705 | ... | ... | 0.12 | -0.01 | 0.11 | 2425 | 5.63 | 0.10 | 5.53 | ... | ... | -0.0006 |
| -0.000665 | ... | ... | 0.11 | -0.01 | 0.10 | 2450 | 5.87 | 0.10 | 5.77 | ... | ... | -0.000585 |
| -0.000622 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 6.11 | 0.10 | 6.01 | ... | ... | -0.000568 |
| -0.000576 | ... | ... | 0.09 | -0.01 | 0.08 | 2500 | 6.36 | 0.11 | 6.25 | ... | ... | -0.00059 |
| -0.000526 | ... | ... | 0.08 | -0.01 | 0.07 | 2525 | 6.60 | 0.11 | 6.49 | ... | ... | -0.000573 |
| -0.000531 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 6.85 | 0.11 | 6.74 | ... | ... | -0.000594 |
| -0.000476 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.10 | 0.11 | 6.99 | ... | ... | -0.000615 |
| -0.00048 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.35 | 0.11 | 7.24 | ... | ... | -0.000636 |
| -0.000421 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 7.60 | 0.11 | 7.49 | ... | ... | -0.000658 |
| -0.000424 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 7.85 | 0.11 | 7.74 | ... | ... | -0.000679 |
| -0.000427 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.10 | 0.11 | 7.99 | ... | ... | -0.0007 |
| -0.000362 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 8.35 | 0.11 | 8.24 | ... | ... | -0.000721 |
| -0.000364 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.60 | 0.11 | 8.49 | ... | ... | -0.000742 |
| -0.000366 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 8.85 | 0.11 | 8.74 | ... | ... | -0.000763 |
| -0.000369 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.10 | 0.11 | 8.99 | ... | ... | -0.000784 |
| -0.000371 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 9.35 | 0.11 | 9.24 | ... | ... | -0.000805 |
| -0.000297 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 9.60 | 0.11 | 9.49 | ... | ... | -0.000826 |
| -0.000299 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 9.85 | 0.11 | 9.74 | ... | ... | -0.000846 |
| -0.0003 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 10.10 | 0.11 | 9.99 | ... | ... | -0.000867 |
| -0.000302 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 10.35 | 0.11 | 10.24 | ... | ... | -0.000888 |
| -0.000303 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 10.60 | 0.11 | 10.49 | ... | ... | -0.000909 |
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.