Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001261 | ... | ... | 15.85 | -0.13 | 15.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001276 | ... | ... | 15.60 | -0.13 | 15.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001286 | ... | ... | 15.35 | -0.13 | 15.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001293 | ... | ... | 15.10 | -0.13 | 14.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001295 | ... | ... | 14.85 | -0.13 | 14.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000101 |
| -0.001295 | ... | ... | 14.60 | -0.13 | 14.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001291 | ... | ... | 14.35 | -0.13 | 14.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001286 | ... | ... | 14.10 | -0.13 | 13.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001278 | ... | ... | 13.85 | -0.13 | 13.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001269 | ... | ... | 13.60 | -0.13 | 13.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001258 | ... | ... | 13.35 | -0.13 | 13.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.0001 |
| -0.001245 | ... | ... | 13.10 | -0.13 | 12.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001232 | ... | ... | 12.85 | -0.13 | 12.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001217 | ... | ... | 12.60 | -0.13 | 12.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001201 | ... | ... | 12.35 | -0.13 | 12.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001184 | ... | ... | 12.10 | -0.13 | 11.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000099 |
| -0.001166 | ... | ... | 11.85 | -0.13 | 11.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001148 | ... | ... | 11.60 | -0.13 | 11.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001129 | ... | ... | 11.35 | -0.13 | 11.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000098 |
| -0.001109 | ... | ... | 11.10 | -0.13 | 10.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001088 | ... | ... | 10.85 | -0.13 | 10.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001067 | ... | ... | 10.60 | -0.13 | 10.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000097 |
| -0.001046 | ... | ... | 10.35 | -0.13 | 10.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001024 | ... | ... | 10.10 | -0.13 | 9.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.001002 | ... | ... | 9.85 | -0.13 | 9.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000096 |
| -0.000979 | ... | ... | 9.60 | -0.13 | 9.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000956 | ... | ... | 9.35 | -0.13 | 9.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000933 | ... | ... | 9.10 | -0.13 | 8.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000095 |
| -0.000909 | ... | ... | 8.85 | -0.13 | 8.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000885 | ... | ... | 8.60 | -0.13 | 8.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000094 |
| -0.000861 | ... | ... | 8.35 | -0.13 | 8.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000837 | ... | ... | 8.10 | -0.13 | 7.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000093 |
| -0.000812 | ... | ... | 7.85 | -0.13 | 7.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000787 | ... | ... | 7.60 | -0.13 | 7.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000092 |
| -0.000762 | ... | ... | 7.35 | -0.13 | 7.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000737 | ... | ... | 7.10 | -0.13 | 6.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000091 |
| -0.000712 | ... | ... | 6.85 | -0.13 | 6.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.000686 | ... | ... | 6.60 | -0.13 | 6.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.00009 |
| -0.00066 | ... | ... | 6.35 | -0.13 | 6.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000635 | ... | ... | 6.10 | -0.13 | 5.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000089 |
| -0.000609 | ... | ... | 5.85 | -0.13 | 5.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000088 |
| -0.000583 | ... | ... | 5.60 | -0.13 | 5.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000087 |
| -0.000557 | ... | ... | 5.35 | -0.13 | 5.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000531 | ... | ... | 5.10 | -0.13 | 4.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000504 | ... | ... | 4.85 | -0.13 | 4.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000478 | ... | ... | 4.60 | -0.13 | 4.47 | 1475 | 0.02 | 0 | 0.02 | ... | ... | -0.000256 |
| -0.000452 | ... | ... | 4.35 | -0.13 | 4.22 | 1500 | 0.03 | 0 | 0.03 | ... | ... | -0.000346 |
| -0.000425 | ... | ... | 4.10 | -0.13 | 3.97 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.000424 |
| -0.000458 | ... | ... | 3.86 | -0.13 | 3.73 | 1550 | 0.05 | 0 | 0.05 | ... | ... | -0.000494 |
| -0.000544 | ... | ... | 3.63 | -0.13 | 3.50 | 1575 | 0.07 | 0 | 0.07 | ... | ... | -0.000621 |
| -0.000622 | ... | ... | 3.39 | -0.12 | 3.27 | 1600 | 0.09 | 0 | 0.09 | ... | ... | -0.00073 |
| -0.00074 | ... | ... | 3.17 | -0.12 | 3.05 | 1625 | 0.12 | 0.01 | 0.11 | ... | ... | -0.000875 |
| -0.000844 | ... | ... | 2.94 | -0.11 | 2.83 | 1650 | 0.15 | 0.01 | 0.14 | ... | ... | -0.000996 |
| -0.000934 | ... | ... | 2.72 | -0.11 | 2.61 | 1675 | 0.18 | 0.02 | 0.16 | ... | ... | -0.001097 |
| -0.001046 | ... | ... | 2.51 | -0.11 | 2.40 | 1700 | 0.22 | 0.02 | 0.20 | ... | ... | -0.001216 |
| -0.00114 | ... | ... | 2.30 | -0.11 | 2.19 | 1725 | 0.26 | 0.03 | 0.23 | ... | ... | -0.001309 |
| -0.001244 | ... | ... | 2.10 | -0.11 | 1.99 | 1750 | 0.30 | 0.02 | 0.28 | ... | ... | -0.00138 |
| -0.001351 | ... | ... | 1.90 | -0.10 | 1.80 | 1775 | 0.36 | 0.03 | 0.33 | ... | ... | -0.001483 |
| -0.00148 | ... | ... | 1.72 | -0.09 | 1.63 | 1800 | 0.43 | 0.04 | 0.39 | ... | ... | -0.001578 |
| -0.001593 | ... | ... | 1.55 | -0.08 | 1.47 | 1825 | 0.51 | 0.04 | 0.47 | ... | ... | -0.001659 |
| -0.001689 | ... | ... | 1.39 | -0.07 | 1.32 | 1850 | 0.61 | 0.06 | 0.55 | ... | ... | -0.001746 |
| -0.001765 | ... | ... | 1.24 | -0.06 | 1.18 | 1875 | 0.72 | 0.06 | 0.66 | ... | ... | -0.001809 |
| -0.001819 | ... | ... | 1.11 | -0.06 | 1.05 | 1900 | 0.83 | 0.06 | 0.77 | ... | ... | -0.001831 |
| -0.001832 | ... | ... | 0.99 | -0.07 | 0.92 | 1925 | 0.95 | 0.06 | 0.89 | ... | ... | -0.00183 |
| -0.001842 | ... | ... | 0.87 | -0.06 | 0.81 | 1950 | 1.08 | 0.06 | 1.02 | ... | ... | -0.001808 |
| -0.001832 | ... | ... | 0.77 | -0.06 | 0.71 | 1975 | 1.22 | 0.06 | 1.16 | ... | ... | -0.001764 |
| -0.001781 | ... | ... | 0.66 | -0.05 | 0.61 | 2000 | 1.37 | 0.07 | 1.30 | ... | ... | -0.001701 |
| -0.001712 | ... | ... | 0.57 | -0.05 | 0.52 | 2025 | 1.53 | 0.08 | 1.45 | ... | ... | -0.00162 |
| -0.001652 | ... | ... | 0.49 | -0.04 | 0.45 | 2050 | 1.70 | 0.08 | 1.62 | ... | ... | -0.001527 |
| -0.001558 | ... | ... | 0.42 | -0.04 | 0.38 | 2075 | 1.88 | 0.09 | 1.79 | ... | ... | -0.001425 |
| -0.001488 | ... | ... | 0.36 | -0.03 | 0.33 | 2100 | 2.07 | 0.09 | 1.98 | ... | ... | -0.00132 |
| -0.00139 | ... | ... | 0.31 | -0.03 | 0.28 | 2125 | 2.27 | 0.10 | 2.17 | ... | ... | -0.001219 |
| -0.001301 | ... | ... | 0.27 | -0.03 | 0.24 | 2150 | 2.48 | 0.10 | 2.38 | ... | ... | -0.00113 |
| -0.001228 | ... | ... | 0.24 | -0.03 | 0.21 | 2175 | 2.70 | 0.10 | 2.60 | ... | ... | -0.001061 |
| -0.001181 | ... | ... | 0.21 | -0.02 | 0.19 | 2200 | 2.92 | 0.10 | 2.82 | ... | ... | -0.000979 |
| -0.001077 | ... | ... | 0.18 | -0.02 | 0.16 | 2225 | 3.14 | 0.10 | 3.04 | ... | ... | -0.000885 |
| -0.000954 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 3.37 | 0.11 | 3.26 | ... | ... | -0.000825 |
| -0.000865 | ... | ... | 0.13 | -0.02 | 0.11 | 2275 | 3.59 | 0.11 | 3.48 | ... | ... | -0.000709 |
| -0.000764 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 3.82 | 0.11 | 3.71 | ... | ... | -0.000632 |
| -0.000647 | ... | ... | 0.09 | -0.02 | 0.07 | 2325 | 4.06 | 0.12 | 3.94 | ... | ... | -0.000605 |
| -0.000586 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 4.30 | 0.13 | 4.17 | ... | ... | -0.000576 |
| -0.000519 | ... | ... | 0.06 | -0.01 | 0.05 | 2375 | 4.54 | 0.13 | 4.41 | ... | ... | -0.000545 |
| -0.000444 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 4.78 | 0.12 | 4.66 | ... | ... | -0.000512 |
| -0.00036 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 5.03 | 0.13 | 4.90 | ... | ... | -0.000539 |
| -0.000364 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 5.28 | 0.13 | 5.15 | ... | ... | -0.000565 |
| -0.000268 | ... | ... | 0.03 | -0.01 | 0.02 | 2475 | 5.53 | 0.13 | 5.40 | ... | ... | -0.000592 |
| -0.00027 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 5.78 | 0.13 | 5.65 | ... | ... | -0.000618 |
| -0.000157 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 6.03 | 0.13 | 5.90 | ... | ... | -0.000644 |
| -0.000158 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.28 | 0.13 | 6.15 | ... | ... | -0.000671 |
| -0.000159 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.53 | 0.13 | 6.40 | ... | ... | -0.000697 |
| -0.00016 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.78 | 0.13 | 6.65 | ... | ... | -0.000724 |
| -0.000161 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.03 | 0.13 | 6.90 | ... | ... | -0.00075 |
| -0.000092 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 7.28 | 0.13 | 7.15 | ... | ... | -0.000776 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.53 | 0.13 | 7.40 | ... | ... | -0.000802 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.78 | 0.13 | 7.65 | ... | ... | -0.000829 |
| -0.000093 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.03 | 0.13 | 7.90 | ... | ... | -0.000855 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.28 | 0.13 | 8.15 | ... | ... | -0.000881 |
| -0.000094 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.53 | 0.13 | 8.40 | ... | ... | -0.000907 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.78 | 0.13 | 8.65 | ... | ... | -0.000933 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.03 | 0.13 | 8.90 | ... | ... | -0.000959 |
| -0.000095 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.28 | 0.13 | 9.15 | ... | ... | -0.000985 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.53 | 0.13 | 9.40 | ... | ... | -0.001011 |
| -0.000096 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.78 | 0.13 | 9.65 | ... | ... | -0.001037 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.03 | 0.13 | 9.90 | ... | ... | -0.001063 |
| -0.000097 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.28 | 0.13 | 10.15 | ... | ... | -0.001089 |
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.