Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00155 | ... | ... | 13.06 | 0.09 | 13.15 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000545 |
| -0.00151 | ... | ... | 12.81 | 0.09 | 12.90 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000545 |
| -0.001468 | ... | ... | 12.56 | 0.09 | 12.65 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000544 |
| -0.001425 | ... | ... | 12.31 | 0.09 | 12.40 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000544 |
| -0.00138 | ... | ... | 12.06 | 0.09 | 12.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000543 |
| -0.001334 | ... | ... | 11.81 | 0.09 | 11.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000542 |
| -0.001286 | ... | ... | 11.56 | 0.09 | 11.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000541 |
| -0.001238 | ... | ... | 11.31 | 0.09 | 11.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00054 |
| -0.001189 | ... | ... | 11.06 | 0.09 | 11.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000538 |
| -0.001139 | ... | ... | 10.81 | 0.09 | 10.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000537 |
| -0.001088 | ... | ... | 10.56 | 0.09 | 10.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000535 |
| -0.001036 | ... | ... | 10.31 | 0.09 | 10.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000534 |
| -0.000984 | ... | ... | 10.06 | 0.09 | 10.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000532 |
| -0.000931 | ... | ... | 9.81 | 0.09 | 9.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000531 |
| -0.000878 | ... | ... | 9.56 | 0.09 | 9.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000529 |
| -0.000824 | ... | ... | 9.31 | 0.09 | 9.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000527 |
| -0.00077 | ... | ... | 9.06 | 0.09 | 9.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000525 |
| -0.000715 | ... | ... | 8.81 | 0.09 | 8.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000523 |
| -0.000659 | ... | ... | 8.56 | 0.09 | 8.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000521 |
| -0.000603 | ... | ... | 8.31 | 0.09 | 8.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000518 |
| -0.000547 | ... | ... | 8.06 | 0.09 | 8.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000516 |
| -0.00049 | ... | ... | 7.81 | 0.09 | 7.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000514 |
| -0.000432 | ... | ... | 7.56 | 0.09 | 7.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000511 |
| -0.000374 | ... | ... | 7.31 | 0.09 | 7.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000509 |
| -0.000315 | ... | ... | 7.06 | 0.09 | 7.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000506 |
| -0.000255 | ... | ... | 6.81 | 0.09 | 6.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000503 |
| -0.000195 | ... | ... | 6.56 | 0.09 | 6.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.0005 |
| -0.000133 | ... | ... | 6.31 | 0.09 | 6.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000497 |
| -0.00007 | ... | ... | 6.06 | 0.09 | 6.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000494 |
| -0.000006 | ... | ... | 5.81 | 0.09 | 5.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00049 |
| 0.00006 | ... | ... | 5.56 | 0.09 | 5.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000487 |
| 0.000128 | ... | ... | 5.31 | 0.09 | 5.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000483 |
| 0.0002 | ... | ... | 5.06 | 0.09 | 5.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000479 |
| 0.000277 | ... | ... | 4.81 | 0.09 | 4.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000475 |
| 0.000364 | ... | ... | 4.56 | 0.09 | 4.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000471 |
| 0.000448 | ... | ... | 4.31 | 0.09 | 4.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000466 |
| 0.000423 | ... | ... | 4.06 | 0.09 | 4.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000462 |
| 0.000397 | ... | ... | 3.81 | 0.09 | 3.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000456 |
| 0.000372 | ... | ... | 3.56 | 0.09 | 3.65 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000451 |
| 0.000347 | ... | ... | 3.31 | 0.09 | 3.40 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000445 |
| 0.000321 | ... | ... | 3.06 | 0.09 | 3.15 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000439 |
| 0.000296 | ... | ... | 2.81 | 0.09 | 2.90 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000432 |
| 0.000271 | ... | ... | 2.56 | 0.09 | 2.65 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000425 |
| 0.000245 | ... | ... | 2.31 | 0.09 | 2.40 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000417 |
| 0.00022 | ... | ... | 2.06 | 0.09 | 2.15 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
| 0.000195 | ... | ... | 1.81 | 0.09 | 1.90 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000399 |
| 0.000169 | ... | ... | 1.56 | 0.09 | 1.65 | 1500 | ... | ... | 0.01 | ... | 0.02 | -0.000668 |
| 0.000144 | ... | ... | 1.32 | 0.09 | 1.41 | 1525 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000644 |
| -0.000254 | ... | ... | 1.09 | 0.08 | 1.17 | 1550 | 0.03 | -0.01 | 0.04 | ... | ... | -0.001395 |
| -0.001337 | ... | ... | 0.88 | 0.07 | 0.95 | 1575 | ... | ... | 0.06 | 0.01 | ... | -0.002126 |
| -0.002337 | ... | ... | 0.68 | 0.07 | 0.75 | 1600 | 0.10 | -0.02 | 0.12 | 0.11 | 0.10 | -0.00273 |
| -0.002948 | ... | ... | 0.50 | 0.06 | 0.56 | 1625 | 0.16 | -0.04 | 0.20 | ... | ... | -0.003252 |
| -0.003493 | ... | ... | 0.36 | 0.05 | 0.41 | 1650 | 0.26 | -0.04 | 0.30 | ... | ... | -0.003737 |
| -0.003569 | ... | ... | 0.25 | 0.03 | 0.28 | 1675 | 0.38 | -0.06 | 0.44 | 0.43 | 0.43 | -0.003792 |
| -0.003427 | 0.21 | 0.15 | 0.17 | 0.02 | 0.19 | 1700 | 0.54 | -0.07 | 0.61 | ... | ... | -0.003671 |
| -0.003116 | 0.13 | ... | 0.13 | ... | ... | 1725 | 0.73 | -0.07 | 0.80 | ... | ... | -0.003417 |
| -0.002721 | ... | ... | 0.08 | 0.01 | 0.09 | 1750 | 0.94 | -0.07 | 1.01 | ... | ... | -0.003106 |
| -0.002232 | 0.05 | 0.05 | 0.05 | 0.01 | 0.06 | 1775 | 1.16 | -0.08 | 1.24 | ... | ... | -0.002728 |
| -0.001779 | ... | ... | 0.04 | 0 | 0.04 | 1800 | 1.39 | -0.08 | 1.47 | ... | ... | -0.002403 |
| -0.001513 | ... | ... | 0.03 | 0 | 0.03 | 1825 | 1.63 | -0.08 | 1.71 | ... | ... | -0.002249 |
| -0.001161 | 0.03 | 0.03 | 0.02 | 0 | 0.02 | 1850 | 1.87 | -0.08 | 1.95 | ... | ... | -0.002038 |
| -0.001197 | ... | ... | 0.02 | 0 | 0.02 | 1875 | 2.11 | -0.09 | 2.20 | ... | ... | -0.001773 |
| -0.000719 | 0.02 | 0.02 | 0.01 | 0 | 0.01 | 1900 | 2.36 | -0.09 | 2.45 | ... | ... | -0.00185 |
| -0.000735 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.60 | -0.09 | 2.69 | ... | ... | -0.001518 |
| -0.000749 | ... | ... | 0.01 | 0.01 | 0.01 | 1950 | 2.85 | -0.09 | 2.94 | ... | ... | -0.001582 |
| -0.000437 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.10 | -0.09 | 3.19 | ... | ... | -0.001645 |
| -0.000443 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.35 | -0.09 | 3.44 | ... | ... | -0.001707 |
| -0.000449 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.60 | -0.09 | 3.69 | ... | ... | -0.001768 |
| -0.000455 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.85 | -0.09 | 3.94 | ... | ... | -0.001828 |
| -0.00046 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.10 | -0.09 | 4.19 | ... | ... | -0.001887 |
| -0.000465 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.35 | -0.09 | 4.44 | ... | ... | -0.001946 |
| -0.00047 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.60 | -0.09 | 4.69 | ... | ... | -0.002005 |
| -0.000474 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.85 | -0.09 | 4.94 | ... | ... | -0.002063 |
| -0.000478 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.10 | -0.09 | 5.19 | ... | ... | -0.002121 |
| -0.000482 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.35 | -0.09 | 5.44 | ... | ... | -0.002178 |
| -0.000486 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.60 | -0.09 | 5.69 | ... | ... | -0.002235 |
| -0.00049 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.85 | -0.09 | 5.94 | ... | ... | -0.002292 |
| -0.000493 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.10 | -0.09 | 6.19 | ... | ... | -0.002349 |
| -0.000497 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.35 | -0.09 | 6.44 | ... | ... | -0.002405 |
| -0.0005 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.60 | -0.09 | 6.69 | ... | ... | -0.002461 |
| -0.000503 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.85 | -0.09 | 6.94 | ... | ... | -0.002517 |
| -0.000506 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.10 | -0.09 | 7.19 | ... | ... | -0.002573 |
| -0.000509 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.35 | -0.09 | 7.44 | ... | ... | -0.002629 |
| -0.000512 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.60 | -0.09 | 7.69 | ... | ... | -0.002684 |
| -0.000514 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.85 | -0.09 | 7.94 | ... | ... | -0.002739 |
| -0.000517 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.10 | -0.09 | 8.19 | ... | ... | -0.002794 |
| -0.00052 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.35 | -0.09 | 8.44 | ... | ... | -0.00285 |
| -0.000522 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.60 | -0.09 | 8.69 | ... | ... | -0.002904 |
| -0.000525 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.85 | -0.09 | 8.94 | ... | ... | -0.002959 |
| -0.000527 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.10 | -0.09 | 9.19 | ... | ... | -0.003014 |
| -0.000529 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.35 | -0.09 | 9.44 | ... | ... | -0.003069 |
| -0.000532 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.60 | -0.09 | 9.69 | ... | ... | -0.003123 |
| -0.000534 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.85 | -0.09 | 9.94 | ... | ... | -0.003177 |
| -0.000536 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.10 | -0.09 | 10.19 | ... | ... | -0.003232 |
| -0.000538 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.35 | -0.09 | 10.44 | ... | ... | -0.003286 |
| -0.00054 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.60 | -0.09 | 10.69 | ... | ... | -0.00334 |
| -0.000542 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.85 | -0.09 | 10.94 | ... | ... | -0.003394 |
| -0.000544 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.10 | -0.09 | 11.19 | ... | ... | -0.003448 |
| -0.000546 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.35 | -0.09 | 11.44 | ... | ... | -0.003502 |
| -0.000548 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.60 | -0.09 | 11.69 | ... | ... | -0.003556 |
| -0.000549 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.85 | -0.09 | 11.94 | ... | ... | -0.003609 |
| -0.000551 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.10 | -0.09 | 12.19 | ... | ... | -0.003663 |
| -0.000553 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.35 | -0.09 | 12.44 | ... | ... | -0.003716 |
| -0.000555 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.60 | -0.09 | 12.69 | ... | ... | -0.00377 |
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.