Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001417 | ... | ... | 14.30 | -0.04 | 14.26 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001419 | ... | ... | 14.05 | -0.04 | 14.01 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001416 | ... | ... | 13.80 | -0.04 | 13.76 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001411 | ... | ... | 13.55 | -0.04 | 13.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001402 | ... | ... | 13.30 | -0.04 | 13.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000131 |
| -0.001392 | ... | ... | 13.05 | -0.04 | 13.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001379 | ... | ... | 12.80 | -0.04 | 12.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001365 | ... | ... | 12.55 | -0.04 | 12.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001348 | ... | ... | 12.30 | -0.04 | 12.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001331 | ... | ... | 12.05 | -0.04 | 12.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00013 |
| -0.001312 | ... | ... | 11.80 | -0.04 | 11.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.001293 | ... | ... | 11.55 | -0.04 | 11.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.001272 | ... | ... | 11.30 | -0.04 | 11.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000129 |
| -0.00125 | ... | ... | 11.05 | -0.04 | 11.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001228 | ... | ... | 10.80 | -0.04 | 10.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000128 |
| -0.001205 | ... | ... | 10.55 | -0.04 | 10.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001181 | ... | ... | 10.30 | -0.04 | 10.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001157 | ... | ... | 10.05 | -0.04 | 10.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.001132 | ... | ... | 9.80 | -0.04 | 9.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001107 | ... | ... | 9.55 | -0.04 | 9.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.001081 | ... | ... | 9.30 | -0.04 | 9.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001055 | ... | ... | 9.05 | -0.04 | 9.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.001028 | ... | ... | 8.80 | -0.04 | 8.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.001001 | ... | ... | 8.55 | -0.04 | 8.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.000974 | ... | ... | 8.30 | -0.04 | 8.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000947 | ... | ... | 8.05 | -0.04 | 8.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.000919 | ... | ... | 7.80 | -0.04 | 7.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.000891 | ... | ... | 7.55 | -0.04 | 7.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000863 | ... | ... | 7.30 | -0.04 | 7.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.000835 | ... | ... | 7.05 | -0.04 | 7.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.000806 | ... | ... | 6.80 | -0.04 | 6.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000777 | ... | ... | 6.55 | -0.04 | 6.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.000748 | ... | ... | 6.30 | -0.04 | 6.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.000719 | ... | ... | 6.05 | -0.04 | 6.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.00069 | ... | ... | 5.80 | -0.04 | 5.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.000661 | ... | ... | 5.55 | -0.04 | 5.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.000632 | ... | ... | 5.30 | -0.04 | 5.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.000602 | ... | ... | 5.05 | -0.04 | 5.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.000573 | ... | ... | 4.80 | -0.04 | 4.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.000543 | ... | ... | 4.55 | -0.04 | 4.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.000513 | ... | ... | 4.30 | -0.04 | 4.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.000483 | ... | ... | 4.05 | -0.04 | 4.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000191 |
| -0.000453 | ... | ... | 3.80 | -0.04 | 3.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.000424 | ... | ... | 3.55 | -0.04 | 3.51 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000186 |
| -0.000394 | ... | ... | 3.30 | -0.04 | 3.26 | 1450 | 0.02 | 0 | 0.02 | ... | ... | -0.000315 |
| -0.00045 | ... | ... | 3.06 | -0.04 | 3.02 | 1475 | 0.03 | 0 | 0.03 | ... | ... | -0.000422 |
| -0.000502 | ... | ... | 2.82 | -0.04 | 2.78 | 1500 | 0.05 | 0 | 0.05 | ... | ... | -0.000604 |
| -0.000622 | ... | ... | 2.59 | -0.04 | 2.55 | 1525 | 0.06 | 0 | 0.06 | ... | ... | -0.000673 |
| -0.000725 | ... | ... | 2.36 | -0.04 | 2.32 | 1550 | 0.09 | 0.01 | 0.08 | ... | ... | -0.000873 |
| -0.00093 | ... | ... | 2.13 | -0.02 | 2.11 | 1575 | 0.12 | 0.01 | 0.11 | ... | ... | -0.001031 |
| -0.001093 | ... | ... | 1.92 | -0.02 | 1.90 | 1600 | 0.16 | 0.02 | 0.14 | ... | ... | -0.001205 |
| -0.001265 | ... | ... | 1.71 | -0.01 | 1.70 | 1625 | 0.21 | 0.02 | 0.19 | ... | ... | -0.001379 |
| -0.001391 | ... | ... | 1.52 | -0.02 | 1.50 | 1650 | 0.26 | 0.02 | 0.24 | ... | ... | -0.001503 |
| -0.001543 | ... | ... | 1.34 | -0.02 | 1.32 | 1675 | 0.33 | 0.03 | 0.30 | ... | ... | -0.001648 |
| -0.0017 | ... | ... | 1.17 | -0.01 | 1.16 | 1700 | 0.41 | 0.03 | 0.38 | ... | ... | -0.001762 |
| -0.001788 | ... | ... | 1.02 | -0.02 | 1 | 1725 | 0.50 | 0.02 | 0.48 | ... | ... | -0.00184 |
| -0.001865 | ... | ... | 0.88 | -0.02 | 0.86 | 1750 | 0.61 | 0.02 | 0.59 | ... | ... | -0.001904 |
| -0.001923 | ... | ... | 0.76 | -0.02 | 0.74 | 1775 | 0.73 | 0.02 | 0.71 | ... | ... | -0.001923 |
| -0.001936 | ... | ... | 0.66 | -0.03 | 0.63 | 1800 | 0.87 | 0.02 | 0.85 | ... | ... | -0.001924 |
| -0.001907 | ... | ... | 0.56 | -0.03 | 0.53 | 1825 | 1.01 | 0.01 | 1 | ... | ... | -0.001856 |
| -0.00184 | ... | ... | 0.47 | -0.03 | 0.44 | 1850 | 1.17 | 0.01 | 1.16 | ... | ... | -0.001778 |
| -0.001772 | ... | ... | 0.39 | -0.02 | 0.37 | 1875 | 1.35 | 0.03 | 1.32 | ... | ... | -0.001702 |
| -0.001684 | ... | ... | 0.32 | -0.01 | 0.31 | 1900 | 1.53 | 0.03 | 1.50 | ... | ... | -0.001573 |
| -0.001545 | ... | ... | 0.26 | -0.01 | 0.25 | 1925 | 1.72 | 0.03 | 1.69 | ... | ... | -0.001429 |
| -0.001444 | ... | ... | 0.21 | 0 | 0.21 | 1950 | 1.92 | 0.03 | 1.89 | ... | ... | -0.001282 |
| -0.001306 | ... | ... | 0.18 | -0.01 | 0.17 | 1975 | 2.13 | 0.03 | 2.10 | ... | ... | -0.001143 |
| -0.001185 | ... | ... | 0.15 | -0.01 | 0.14 | 2000 | 2.35 | 0.03 | 2.32 | ... | ... | -0.001028 |
| -0.0011 | ... | ... | 0.13 | -0.01 | 0.12 | 2025 | 2.58 | 0.03 | 2.55 | ... | ... | -0.000951 |
| -0.000995 | ... | ... | 0.11 | -0.01 | 0.10 | 2050 | 2.81 | 0.03 | 2.78 | ... | ... | -0.000861 |
| -0.000946 | 0.10 | 0.10 | 0.10 | -0.01 | 0.09 | 2075 | 3.05 | 0.04 | 3.01 | ... | ... | -0.000828 |
| -0.000889 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 3.29 | 0.04 | 3.25 | ... | ... | -0.000791 |
| -0.000907 | ... | ... | 0.07 | 0.01 | 0.08 | 2125 | 3.53 | 0.05 | 3.48 | ... | ... | -0.000748 |
| -0.000838 | ... | ... | 0.06 | 0.01 | 0.07 | 2150 | 3.77 | 0.05 | 3.72 | ... | ... | -0.000702 |
| -0.000761 | ... | ... | 0.05 | 0.01 | 0.06 | 2175 | 4.02 | 0.06 | 3.96 | ... | ... | -0.000733 |
| -0.000773 | ... | ... | 0.04 | 0.02 | 0.06 | 2200 | 4.26 | 0.05 | 4.21 | ... | ... | -0.000683 |
| -0.000684 | ... | ... | 0.04 | 0.01 | 0.05 | 2225 | 4.50 | 0.04 | 4.46 | ... | ... | -0.000629 |
| -0.000585 | ... | ... | 0.04 | 0 | 0.04 | 2250 | 4.75 | 0.05 | 4.70 | ... | ... | -0.000659 |
| -0.000592 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 4.99 | 0.04 | 4.95 | ... | ... | -0.000602 |
| -0.00048 | ... | ... | 0.04 | -0.01 | 0.03 | 2300 | 5.24 | 0.04 | 5.20 | ... | ... | -0.000632 |
| -0.000353 | ... | ... | 0.03 | -0.01 | 0.02 | 2325 | 5.49 | 0.04 | 5.45 | ... | ... | -0.000661 |
| -0.000356 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 5.74 | 0.04 | 5.70 | ... | ... | -0.000691 |
| -0.00036 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 5.99 | 0.04 | 5.95 | ... | ... | -0.000721 |
| -0.000208 | ... | ... | 0.02 | -0.01 | 0.01 | 2400 | 6.24 | 0.04 | 6.20 | ... | ... | -0.000751 |
| -0.000209 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.49 | 0.04 | 6.45 | ... | ... | -0.000781 |
| -0.000211 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.74 | 0.04 | 6.70 | ... | ... | -0.00081 |
| -0.000212 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.99 | 0.04 | 6.95 | ... | ... | -0.00084 |
| -0.000214 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.24 | 0.04 | 7.20 | ... | ... | -0.00087 |
| -0.000122 | ... | ... | 0.01 | -0.01 | 0.01 | 2525 | 7.49 | 0.04 | 7.45 | ... | ... | -0.000899 |
| -0.000122 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.74 | 0.04 | 7.70 | ... | ... | -0.000929 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.99 | 0.04 | 7.95 | ... | ... | -0.000959 |
| -0.000123 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.24 | 0.04 | 8.20 | ... | ... | -0.000988 |
| -0.000124 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.49 | 0.04 | 8.45 | ... | ... | -0.001018 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.74 | 0.04 | 8.70 | ... | ... | -0.001047 |
| -0.000125 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.99 | 0.04 | 8.95 | ... | ... | -0.001076 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.24 | 0.04 | 9.20 | ... | ... | -0.001106 |
| -0.000126 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.49 | 0.04 | 9.45 | ... | ... | -0.001135 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.74 | 0.04 | 9.70 | ... | ... | -0.001164 |
| -0.000127 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.99 | 0.04 | 9.95 | ... | ... | -0.001194 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.24 | 0.04 | 10.20 | ... | ... | -0.001223 |
| -0.000128 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.49 | 0.04 | 10.45 | ... | ... | -0.001252 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.74 | 0.04 | 10.70 | ... | ... | -0.001281 |
| -0.000129 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.99 | 0.04 | 10.95 | ... | ... | -0.00131 |
| -0.00013 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.24 | 0.04 | 11.20 | ... | ... | -0.001339 |
| -0.00013 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.49 | 0.04 | 11.45 | ... | ... | -0.001368 |
| -0.000131 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.74 | 0.04 | 11.70 | ... | ... | -0.001397 |
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.