Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001148 | ... | ... | 12.82 | -0.13 | 12.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001137 | ... | ... | 12.57 | -0.13 | 12.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001124 | ... | ... | 12.32 | -0.13 | 12.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001111 | ... | ... | 12.07 | -0.13 | 11.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001096 | ... | ... | 11.82 | -0.13 | 11.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.00108 | ... | ... | 11.57 | -0.13 | 11.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001063 | ... | ... | 11.32 | -0.13 | 11.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001045 | ... | ... | 11.07 | -0.13 | 10.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001027 | ... | ... | 10.82 | -0.13 | 10.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001008 | ... | ... | 10.57 | -0.13 | 10.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000989 | ... | ... | 10.32 | -0.13 | 10.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000969 | ... | ... | 10.07 | -0.13 | 9.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000948 | ... | ... | 9.82 | -0.13 | 9.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000927 | ... | ... | 9.57 | -0.13 | 9.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000906 | ... | ... | 9.32 | -0.13 | 9.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000884 | ... | ... | 9.07 | -0.13 | 8.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000862 | ... | ... | 8.82 | -0.13 | 8.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000839 | ... | ... | 8.57 | -0.13 | 8.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000816 | ... | ... | 8.32 | -0.13 | 8.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000793 | ... | ... | 8.07 | -0.13 | 7.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.00077 | ... | ... | 7.82 | -0.13 | 7.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000747 | ... | ... | 7.57 | -0.13 | 7.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000723 | ... | ... | 7.32 | -0.13 | 7.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000699 | ... | ... | 7.07 | -0.13 | 6.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000675 | ... | ... | 6.82 | -0.13 | 6.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000651 | ... | ... | 6.57 | -0.13 | 6.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000627 | ... | ... | 6.32 | -0.13 | 6.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000602 | ... | ... | 6.07 | -0.13 | 5.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000577 | ... | ... | 5.82 | -0.13 | 5.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000553 | ... | ... | 5.57 | -0.13 | 5.44 | 1250 | 0.01 | 0.01 | 0.01 | ... | ... | -0.000154 |
| -0.000528 | ... | ... | 5.32 | -0.13 | 5.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000503 | ... | ... | 5.07 | -0.13 | 4.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000478 | ... | ... | 4.82 | -0.13 | 4.69 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000259 |
| -0.000453 | ... | ... | 4.57 | -0.13 | 4.44 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | -0.00035 |
| -0.000428 | ... | ... | 4.32 | -0.13 | 4.19 | 1375 | 0.03 | 0 | 0.03 | ... | ... | -0.000346 |
| -0.000464 | ... | ... | 4.08 | -0.13 | 3.95 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | -0.000502 |
| -0.000498 | ... | ... | 3.84 | -0.13 | 3.71 | 1425 | 0.06 | 0 | 0.06 | ... | ... | -0.000565 |
| -0.000585 | ... | ... | 3.60 | -0.12 | 3.48 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | -0.000684 |
| -0.000663 | ... | ... | 3.37 | -0.12 | 3.25 | 1475 | 0.11 | 0.01 | 0.10 | ... | ... | -0.000842 |
| -0.000781 | ... | ... | 3.15 | -0.12 | 3.03 | 1500 | 0.13 | 0.01 | 0.12 | ... | ... | -0.000925 |
| -0.000926 | ... | ... | 2.93 | -0.11 | 2.82 | 1525 | 0.17 | 0.01 | 0.16 | ... | ... | -0.001085 |
| -0.00105 | ... | ... | 2.72 | -0.11 | 2.61 | 1550 | 0.21 | 0.01 | 0.20 | ... | ... | -0.001217 |
| -0.001224 | ... | ... | 2.52 | -0.10 | 2.42 | 1575 | 0.26 | 0.02 | 0.24 | ... | ... | -0.001358 |
| -0.001367 | ... | ... | 2.33 | -0.10 | 2.23 | 1600 | 0.32 | 0.02 | 0.30 | ... | ... | -0.001502 |
| -0.001509 | ... | ... | 2.15 | -0.10 | 2.05 | 1625 | 0.39 | 0.03 | 0.36 | ... | ... | -0.001642 |
| -0.001671 | ... | ... | 1.98 | -0.09 | 1.89 | 1650 | 0.47 | 0.03 | 0.44 | ... | ... | -0.001771 |
| -0.001795 | ... | ... | 1.82 | -0.09 | 1.73 | 1675 | 0.56 | 0.03 | 0.53 | ... | ... | -0.001888 |
| -0.001927 | ... | ... | 1.67 | -0.08 | 1.59 | 1700 | 0.66 | 0.04 | 0.62 | 0.64 | 0.64 | -0.001989 |
| -0.002021 | ... | ... | 1.54 | -0.09 | 1.45 | 1725 | 0.77 | 0.04 | 0.73 | ... | ... | -0.002073 |
| -0.002099 | ... | ... | 1.40 | -0.08 | 1.32 | 1750 | 0.89 | 0.05 | 0.84 | ... | ... | -0.002139 |
| -0.002159 | ... | ... | 1.27 | -0.07 | 1.20 | 1775 | 1.01 | 0.05 | 0.96 | ... | ... | -0.002169 |
| -0.002185 | ... | ... | 1.15 | -0.07 | 1.08 | 1800 | 1.14 | 0.06 | 1.08 | ... | ... | -0.002182 |
| -0.002194 | ... | ... | 1.04 | -0.07 | 0.97 | 1825 | 1.28 | 0.06 | 1.22 | ... | ... | -0.002179 |
| -0.00221 | ... | ... | 0.94 | -0.06 | 0.88 | 1850 | 1.43 | 0.07 | 1.36 | ... | ... | -0.002163 |
| -0.002193 | ... | ... | 0.85 | -0.06 | 0.79 | 1875 | 1.59 | 0.07 | 1.52 | ... | ... | -0.002136 |
| -0.002189 | ... | ... | 0.77 | -0.05 | 0.72 | 1900 | 1.76 | 0.08 | 1.68 | ... | ... | -0.0021 |
| -0.002157 | ... | ... | 0.70 | -0.05 | 0.65 | 1925 | 1.94 | 0.08 | 1.86 | ... | ... | -0.002059 |
| -0.002124 | ... | ... | 0.63 | -0.04 | 0.59 | 1950 | 2.12 | 0.08 | 2.04 | ... | ... | -0.001993 |
| -0.002066 | ... | ... | 0.57 | -0.04 | 0.53 | 1975 | 2.31 | 0.09 | 2.22 | ... | ... | -0.001928 |
| -0.001985 | ... | ... | 0.51 | -0.04 | 0.47 | 2000 | 2.50 | 0.09 | 2.41 | ... | ... | -0.001842 |
| -0.001909 | ... | ... | 0.46 | -0.04 | 0.42 | 2025 | 2.69 | 0.09 | 2.60 | ... | ... | -0.001733 |
| -0.001846 | ... | ... | 0.41 | -0.03 | 0.38 | 2050 | 2.90 | 0.10 | 2.80 | ... | ... | -0.001667 |
| -0.001765 | ... | ... | 0.37 | -0.03 | 0.34 | 2075 | 3.10 | 0.10 | 3 | ... | ... | -0.001552 |
| -0.001704 | ... | ... | 0.33 | -0.02 | 0.31 | 2100 | 3.32 | 0.11 | 3.21 | ... | ... | -0.001492 |
| -0.00163 | ... | ... | 0.30 | -0.02 | 0.28 | 2125 | 3.53 | 0.10 | 3.43 | ... | ... | -0.001383 |
| -0.001543 | ... | ... | 0.27 | -0.02 | 0.25 | 2150 | 3.75 | 0.11 | 3.64 | ... | ... | -0.0013 |
| -0.001488 | ... | ... | 0.24 | -0.01 | 0.23 | 2175 | 3.98 | 0.12 | 3.86 | ... | ... | -0.00125 |
| -0.001424 | 0.21 | 0.21 | 0.22 | -0.01 | 0.21 | 2200 | 4.21 | 0.12 | 4.09 | ... | ... | -0.001195 |
| -0.001352 | ... | ... | 0.20 | -0.01 | 0.19 | 2225 | 4.44 | 0.13 | 4.31 | ... | ... | -0.001134 |
| -0.001271 | ... | ... | 0.18 | -0.01 | 0.17 | 2250 | 4.67 | 0.13 | 4.54 | ... | ... | -0.001068 |
| -0.001236 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 4.90 | 0.13 | 4.77 | ... | ... | -0.000996 |
| -0.001197 | ... | ... | 0.14 | 0.01 | 0.15 | 2300 | 5.14 | 0.13 | 5.01 | ... | ... | -0.000972 |
| -0.001095 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 5.38 | 0.14 | 5.24 | ... | ... | -0.000945 |
| -0.001046 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 5.62 | 0.14 | 5.48 | ... | ... | -0.000917 |
| -0.000993 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 5.86 | 0.14 | 5.72 | ... | ... | -0.000888 |
| -0.001004 | ... | ... | 0.10 | 0.01 | 0.11 | 2400 | 6.10 | 0.14 | 5.96 | ... | ... | -0.000857 |
| -0.000946 | ... | ... | 0.09 | 0.01 | 0.10 | 2425 | 6.34 | 0.14 | 6.20 | ... | ... | -0.000824 |
| -0.000884 | ... | ... | 0.08 | 0.01 | 0.09 | 2450 | 6.58 | 0.13 | 6.45 | ... | ... | -0.00079 |
| -0.000892 | ... | ... | 0.07 | 0.02 | 0.09 | 2475 | 6.83 | 0.14 | 6.69 | ... | ... | -0.000816 |
| -0.000824 | ... | ... | 0.07 | 0.01 | 0.08 | 2500 | 7.07 | 0.13 | 6.94 | ... | ... | -0.00078 |
| -0.000752 | ... | ... | 0.06 | 0.01 | 0.07 | 2525 | 7.32 | 0.14 | 7.18 | ... | ... | -0.000805 |
| -0.000758 | ... | ... | 0.05 | 0.02 | 0.07 | 2550 | 7.57 | 0.14 | 7.43 | ... | ... | -0.00083 |
| -0.000679 | ... | ... | 0.05 | 0.01 | 0.06 | 2575 | 7.81 | 0.13 | 7.68 | ... | ... | -0.000793 |
| -0.000684 | ... | ... | 0.05 | 0.01 | 0.06 | 2600 | 8.06 | 0.13 | 7.93 | ... | ... | -0.000818 |
| -0.000689 | ... | ... | 0.04 | 0.02 | 0.06 | 2625 | 8.31 | 0.13 | 8.18 | ... | ... | -0.000843 |
| -0.000603 | ... | ... | 0.04 | 0.01 | 0.05 | 2650 | 8.56 | 0.13 | 8.43 | ... | ... | -0.000868 |
| -0.000607 | ... | ... | 0.03 | 0.02 | 0.05 | 2675 | 8.81 | 0.13 | 8.68 | ... | ... | -0.000893 |
| -0.000513 | ... | ... | 0.03 | 0.01 | 0.04 | 2700 | 9.06 | 0.13 | 8.93 | ... | ... | -0.000918 |
| -0.000516 | ... | ... | 0.03 | 0.01 | 0.04 | 2725 | 9.31 | 0.13 | 9.18 | ... | ... | -0.000943 |
| -0.000519 | ... | ... | 0.03 | 0.01 | 0.04 | 2750 | 9.56 | 0.13 | 9.43 | ... | ... | -0.000967 |
| -0.000522 | ... | ... | 0.03 | 0.01 | 0.04 | 2775 | 9.81 | 0.13 | 9.68 | ... | ... | -0.000992 |
| -0.000524 | ... | ... | 0.03 | 0.01 | 0.04 | 2800 | 10.06 | 0.13 | 9.93 | ... | ... | -0.001017 |
| -0.00042 | ... | ... | 0.02 | 0.01 | 0.03 | 2825 | 10.31 | 0.13 | 10.18 | ... | ... | -0.001041 |
| -0.000422 | ... | ... | 0.02 | 0.01 | 0.03 | 2850 | 10.56 | 0.13 | 10.43 | ... | ... | -0.001066 |
| -0.000424 | ... | ... | 0.02 | 0.01 | 0.03 | 2875 | 10.81 | 0.13 | 10.68 | ... | ... | -0.00109 |
| -0.000426 | ... | ... | 0.02 | 0.01 | 0.03 | 2900 | 11.06 | 0.13 | 10.93 | ... | ... | -0.001115 |
| -0.000428 | ... | ... | 0.02 | 0.01 | 0.03 | 2925 | 11.31 | 0.13 | 11.18 | ... | ... | -0.001139 |
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.