Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000821 | ... | ... | 13.25 | -0.10 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000822 | ... | ... | 13 | -0.10 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.00082 | ... | ... | 12.75 | -0.10 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000816 | ... | ... | 12.50 | -0.10 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000811 | ... | ... | 12.25 | -0.10 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000061 |
| -0.000805 | ... | ... | 12 | -0.10 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000797 | ... | ... | 11.75 | -0.10 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000789 | ... | ... | 11.50 | -0.10 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000779 | ... | ... | 11.25 | -0.10 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000769 | ... | ... | 11 | -0.10 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000757 | ... | ... | 10.75 | -0.10 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00006 |
| -0.000745 | ... | ... | 10.50 | -0.10 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000732 | ... | ... | 10.25 | -0.10 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000719 | ... | ... | 10 | -0.10 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000705 | ... | ... | 9.75 | -0.10 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000691 | ... | ... | 9.50 | -0.10 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000059 |
| -0.000676 | ... | ... | 9.25 | -0.10 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000661 | ... | ... | 9 | -0.10 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000645 | ... | ... | 8.75 | -0.10 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000629 | ... | ... | 8.50 | -0.10 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000058 |
| -0.000613 | ... | ... | 8.25 | -0.10 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000596 | ... | ... | 8 | -0.10 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000579 | ... | ... | 7.75 | -0.10 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000057 |
| -0.000562 | ... | ... | 7.50 | -0.10 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000545 | ... | ... | 7.25 | -0.10 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000527 | ... | ... | 7 | -0.10 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.00051 | ... | ... | 6.75 | -0.10 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000492 | ... | ... | 6.50 | -0.10 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.000473 | ... | ... | 6.25 | -0.10 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000455 | ... | ... | 6 | -0.10 | 5.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000437 | ... | ... | 5.75 | -0.10 | 5.65 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000165 |
| -0.000418 | ... | ... | 5.50 | -0.10 | 5.40 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000163 |
| -0.000399 | ... | ... | 5.25 | -0.10 | 5.15 | 1325 | 0.03 | 0 | 0.03 | ... | ... | -0.000222 |
| -0.000381 | ... | ... | 5 | -0.10 | 4.90 | 1350 | 0.04 | 0 | 0.04 | ... | ... | -0.000273 |
| -0.000362 | ... | ... | 4.75 | -0.10 | 4.65 | 1375 | 0.06 | 0.01 | 0.05 | ... | ... | -0.000366 |
| -0.000374 | ... | ... | 4.50 | -0.09 | 4.41 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000405 |
| -0.000385 | ... | ... | 4.26 | -0.09 | 4.17 | 1425 | 0.09 | 0.01 | 0.08 | ... | ... | -0.000479 |
| -0.000395 | ... | ... | 4.03 | -0.10 | 3.93 | 1450 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000508 |
| -0.000461 | ... | ... | 3.79 | -0.08 | 3.71 | 1475 | 0.13 | 0.02 | 0.11 | ... | ... | -0.0006 |
| -0.000495 | ... | ... | 3.57 | -0.09 | 3.48 | 1500 | 0.15 | 0.01 | 0.14 | ... | ... | -0.00065 |
| -0.000577 | ... | ... | 3.35 | -0.08 | 3.27 | 1525 | 0.19 | 0.02 | 0.17 | ... | ... | -0.000748 |
| -0.000649 | ... | ... | 3.13 | -0.07 | 3.06 | 1550 | 0.23 | 0.03 | 0.20 | ... | ... | -0.000831 |
| -0.000734 | ... | ... | 2.93 | -0.07 | 2.86 | 1575 | 0.27 | 0.03 | 0.24 | ... | ... | -0.000899 |
| -0.000807 | ... | ... | 2.73 | -0.07 | 2.66 | 1600 | 0.33 | 0.03 | 0.30 | ... | ... | -0.000996 |
| -0.000906 | ... | ... | 2.55 | -0.07 | 2.48 | 1625 | 0.39 | 0.03 | 0.36 | ... | ... | -0.001074 |
| -0.001005 | ... | ... | 2.38 | -0.07 | 2.31 | 1650 | 0.46 | 0.03 | 0.43 | ... | ... | -0.001152 |
| -0.001101 | ... | ... | 2.21 | -0.06 | 2.15 | 1675 | 0.54 | 0.03 | 0.51 | ... | ... | -0.001226 |
| -0.001193 | ... | ... | 2.06 | -0.06 | 2 | 1700 | 0.64 | 0.04 | 0.60 | ... | ... | -0.00131 |
| -0.001264 | ... | ... | 1.92 | -0.07 | 1.85 | 1725 | 0.74 | 0.04 | 0.70 | ... | ... | -0.001371 |
| -0.001343 | ... | ... | 1.78 | -0.06 | 1.72 | 1750 | 0.84 | 0.03 | 0.81 | ... | ... | -0.001413 |
| -0.001402 | ... | ... | 1.65 | -0.06 | 1.59 | 1775 | 0.95 | 0.03 | 0.92 | ... | ... | -0.001447 |
| -0.001442 | ... | ... | 1.52 | -0.06 | 1.46 | 1800 | 1.07 | 0.03 | 1.04 | ... | ... | -0.001475 |
| -0.001475 | ... | ... | 1.40 | -0.06 | 1.34 | 1825 | 1.20 | 0.04 | 1.16 | ... | ... | -0.001494 |
| -0.001501 | ... | ... | 1.28 | -0.05 | 1.23 | 1850 | 1.32 | 0.04 | 1.28 | ... | ... | -0.001484 |
| -0.001508 | ... | ... | 1.17 | -0.05 | 1.12 | 1875 | 1.46 | 0.05 | 1.41 | ... | ... | -0.001478 |
| -0.00151 | ... | ... | 1.06 | -0.04 | 1.02 | 1900 | 1.60 | 0.05 | 1.55 | ... | ... | -0.001455 |
| -0.001494 | ... | ... | 0.97 | -0.05 | 0.92 | 1925 | 1.75 | 0.06 | 1.69 | ... | ... | -0.001427 |
| -0.001473 | ... | ... | 0.88 | -0.05 | 0.83 | 1950 | 1.90 | 0.05 | 1.85 | ... | ... | -0.001382 |
| -0.001449 | ... | ... | 0.79 | -0.04 | 0.75 | 1975 | 2.07 | 0.06 | 2.01 | ... | ... | -0.001347 |
| -0.001423 | ... | ... | 0.72 | -0.04 | 0.68 | 2000 | 2.24 | 0.07 | 2.17 | ... | ... | -0.001297 |
| -0.001397 | ... | ... | 0.65 | -0.03 | 0.62 | 2025 | 2.41 | 0.06 | 2.35 | ... | ... | -0.001233 |
| -0.001358 | ... | ... | 0.59 | -0.03 | 0.56 | 2050 | 2.60 | 0.07 | 2.53 | ... | ... | -0.001187 |
| -0.001306 | ... | ... | 0.53 | -0.03 | 0.50 | 2075 | 2.79 | 0.07 | 2.72 | ... | ... | -0.001129 |
| -0.001258 | ... | ... | 0.48 | -0.03 | 0.45 | 2100 | 2.98 | 0.07 | 2.91 | ... | ... | -0.001061 |
| -0.001219 | ... | ... | 0.43 | -0.02 | 0.41 | 2125 | 3.18 | 0.07 | 3.11 | ... | ... | -0.001 |
| -0.00117 | ... | ... | 0.39 | -0.02 | 0.37 | 2150 | 3.39 | 0.08 | 3.31 | ... | ... | -0.00095 |
| -0.001111 | ... | ... | 0.35 | -0.02 | 0.33 | 2175 | 3.60 | 0.08 | 3.52 | ... | ... | -0.000894 |
| -0.001066 | ... | ... | 0.32 | -0.02 | 0.30 | 2200 | 3.81 | 0.08 | 3.73 | ... | ... | -0.000831 |
| -0.001014 | ... | ... | 0.29 | -0.02 | 0.27 | 2225 | 4.03 | 0.08 | 3.95 | ... | ... | -0.000785 |
| -0.000954 | ... | ... | 0.26 | -0.02 | 0.24 | 2250 | 4.25 | 0.08 | 4.17 | ... | ... | -0.000735 |
| -0.000914 | ... | ... | 0.23 | -0.01 | 0.22 | 2275 | 4.47 | 0.08 | 4.39 | ... | ... | -0.00068 |
| -0.00087 | ... | ... | 0.21 | -0.01 | 0.20 | 2300 | 4.70 | 0.09 | 4.61 | ... | ... | -0.000648 |
| -0.000821 | ... | ... | 0.19 | -0.01 | 0.18 | 2325 | 4.93 | 0.09 | 4.84 | ... | ... | -0.000613 |
| -0.000767 | ... | ... | 0.17 | -0.01 | 0.16 | 2350 | 5.16 | 0.09 | 5.07 | ... | ... | -0.000577 |
| -0.000706 | ... | ... | 0.15 | -0.01 | 0.14 | 2375 | 5.40 | 0.09 | 5.31 | ... | ... | -0.000568 |
| -0.000678 | ... | ... | 0.14 | -0.01 | 0.13 | 2400 | 5.63 | 0.09 | 5.54 | ... | ... | -0.000528 |
| -0.000648 | ... | ... | 0.12 | 0 | 0.12 | 2425 | 5.87 | 0.09 | 5.78 | ... | ... | -0.000517 |
| -0.000573 | ... | ... | 0.11 | -0.01 | 0.10 | 2450 | 6.11 | 0.09 | 6.02 | ... | ... | -0.000506 |
| -0.000536 | ... | ... | 0.10 | -0.01 | 0.09 | 2475 | 6.36 | 0.10 | 6.26 | ... | ... | -0.000525 |
| -0.000541 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 6.60 | 0.09 | 6.51 | ... | ... | -0.000513 |
| -0.000501 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.85 | 0.10 | 6.75 | ... | ... | -0.000532 |
| -0.000457 | ... | ... | 0.08 | -0.01 | 0.07 | 2550 | 7.10 | 0.10 | 7 | ... | ... | -0.000551 |
| -0.00041 | ... | ... | 0.07 | -0.01 | 0.06 | 2575 | 7.35 | 0.10 | 7.25 | ... | ... | -0.00057 |
| -0.000413 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.60 | 0.10 | 7.50 | ... | ... | -0.000588 |
| -0.000362 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.85 | 0.10 | 7.75 | ... | ... | -0.000607 |
| -0.000365 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.10 | 0.10 | 8 | ... | ... | -0.000626 |
| -0.000367 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.35 | 0.10 | 8.25 | ... | ... | -0.000645 |
| -0.00037 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.60 | 0.10 | 8.50 | ... | ... | -0.000664 |
| -0.000313 | ... | ... | 0.05 | -0.01 | 0.04 | 2725 | 8.85 | 0.10 | 8.75 | ... | ... | -0.000682 |
| -0.000315 | ... | ... | 0.05 | -0.01 | 0.04 | 2750 | 9.10 | 0.10 | 9 | ... | ... | -0.000701 |
| -0.000317 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.35 | 0.10 | 9.25 | ... | ... | -0.000719 |
| -0.000318 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 9.60 | 0.10 | 9.50 | ... | ... | -0.000738 |
| -0.00032 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 9.85 | 0.10 | 9.75 | ... | ... | -0.000756 |
| -0.000322 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 10.10 | 0.10 | 10 | ... | ... | -0.000775 |
| -0.000323 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 10.35 | 0.10 | 10.25 | ... | ... | -0.000793 |
| -0.000325 | ... | ... | 0.04 | 0 | 0.04 | 2900 | 10.60 | 0.10 | 10.50 | ... | ... | -0.000812 |
| -0.000327 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 10.85 | 0.10 | 10.75 | ... | ... | -0.00083 |
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.