Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001856 | ... | ... | 12.83 | -0.04 | 12.79 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.001847 | ... | ... | 12.58 | -0.04 | 12.54 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.001833 | ... | ... | 12.33 | -0.04 | 12.29 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.001816 | ... | ... | 12.08 | -0.04 | 12.04 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.001796 | ... | ... | 11.83 | -0.04 | 11.79 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000269 |
| -0.001773 | ... | ... | 11.58 | -0.04 | 11.54 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000268 |
| -0.001748 | ... | ... | 11.33 | -0.04 | 11.29 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000268 |
| -0.00172 | ... | ... | 11.08 | -0.04 | 11.04 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000267 |
| -0.001692 | ... | ... | 10.83 | -0.04 | 10.79 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000267 |
| -0.001662 | ... | ... | 10.58 | -0.04 | 10.54 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000266 |
| -0.00163 | ... | ... | 10.33 | -0.04 | 10.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000265 |
| -0.001598 | ... | ... | 10.08 | -0.04 | 10.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000265 |
| -0.001564 | ... | ... | 9.83 | -0.04 | 9.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000264 |
| -0.00153 | ... | ... | 9.58 | -0.04 | 9.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000263 |
| -0.001495 | ... | ... | 9.33 | -0.04 | 9.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000262 |
| -0.001459 | ... | ... | 9.08 | -0.04 | 9.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000261 |
| -0.001423 | ... | ... | 8.83 | -0.04 | 8.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00026 |
| -0.001386 | ... | ... | 8.58 | -0.04 | 8.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000259 |
| -0.001349 | ... | ... | 8.33 | -0.04 | 8.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000258 |
| -0.001311 | ... | ... | 8.08 | -0.04 | 8.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000257 |
| -0.001273 | ... | ... | 7.83 | -0.04 | 7.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000256 |
| -0.001234 | ... | ... | 7.58 | -0.04 | 7.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000254 |
| -0.001195 | ... | ... | 7.33 | -0.04 | 7.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000253 |
| -0.001156 | ... | ... | 7.08 | -0.04 | 7.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000252 |
| -0.001117 | ... | ... | 6.83 | -0.04 | 6.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00025 |
| -0.001077 | ... | ... | 6.58 | -0.04 | 6.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000249 |
| -0.001037 | ... | ... | 6.33 | -0.04 | 6.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000247 |
| -0.000997 | ... | ... | 6.08 | -0.04 | 6.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000245 |
| -0.000957 | ... | ... | 5.83 | -0.04 | 5.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000244 |
| -0.000917 | ... | ... | 5.58 | -0.04 | 5.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000242 |
| -0.000876 | ... | ... | 5.33 | -0.04 | 5.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00024 |
| -0.000835 | ... | ... | 5.08 | -0.04 | 5.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000238 |
| -0.000794 | ... | ... | 4.83 | -0.04 | 4.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000236 |
| -0.000754 | ... | ... | 4.58 | -0.04 | 4.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000234 |
| -0.000712 | ... | ... | 4.33 | -0.04 | 4.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000231 |
| -0.000671 | ... | ... | 4.08 | -0.04 | 4.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000229 |
| -0.00063 | ... | ... | 3.83 | -0.04 | 3.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000226 |
| -0.000589 | ... | ... | 3.58 | -0.04 | 3.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000224 |
| -0.000548 | ... | ... | 3.33 | -0.04 | 3.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000221 |
| -0.000506 | ... | ... | 3.08 | -0.04 | 3.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000217 |
| -0.000465 | ... | ... | 2.83 | -0.04 | 2.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000372 |
| -0.000423 | ... | ... | 2.58 | -0.04 | 2.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000365 |
| -0.000601 | ... | ... | 2.34 | -0.04 | 2.30 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000611 |
| -0.000753 | ... | ... | 2.10 | -0.04 | 2.06 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000806 |
| -0.000881 | ... | ... | 1.86 | -0.04 | 1.82 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.000962 |
| -0.001272 | ... | ... | 1.64 | -0.04 | 1.60 | 1400 | 0.07 | 0 | 0.07 | ... | ... | -0.001377 |
| -0.001672 | ... | ... | 1.43 | -0.04 | 1.39 | 1425 | 0.11 | 0 | 0.11 | ... | ... | -0.001785 |
| -0.002219 | ... | ... | 1.24 | -0.03 | 1.21 | 1450 | 0.17 | 0 | 0.17 | 0.20 | 0.20 | -0.002241 |
| -0.002571 | ... | ... | 1.06 | -0.03 | 1.03 | 1475 | 0.25 | 0.01 | 0.24 | 0.23 | 0.23 | -0.002671 |
| -0.002884 | ... | ... | 0.90 | -0.03 | 0.87 | 1500 | 0.34 | 0.02 | 0.32 | ... | ... | -0.002971 |
| -0.003128 | ... | ... | 0.75 | -0.02 | 0.73 | 1525 | 0.44 | 0.02 | 0.42 | ... | ... | -0.003141 |
| -0.003232 | ... | ... | 0.62 | -0.02 | 0.60 | 1550 | 0.56 | 0.02 | 0.54 | ... | ... | -0.003234 |
| -0.003258 | ... | ... | 0.51 | -0.02 | 0.49 | 1575 | 0.70 | 0.02 | 0.68 | ... | ... | -0.003248 |
| -0.003218 | ... | ... | 0.42 | -0.02 | 0.40 | 1600 | 0.85 | 0.02 | 0.83 | ... | ... | -0.003136 |
| -0.003073 | ... | ... | 0.34 | -0.02 | 0.32 | 1625 | 1.03 | 0.02 | 1.01 | ... | ... | -0.003045 |
| -0.002839 | 0.22 | 0.22 | 0.28 | -0.03 | 0.25 | 1650 | 1.21 | 0.02 | 1.19 | ... | ... | -0.00281 |
| -0.002627 | ... | ... | 0.22 | -0.02 | 0.20 | 1675 | 1.40 | 0.01 | 1.39 | ... | ... | -0.002513 |
| -0.002398 | ... | ... | 0.18 | -0.02 | 0.16 | 1700 | 1.61 | 0.02 | 1.59 | ... | ... | -0.002282 |
| -0.002186 | 0.12 | 0.12 | 0.15 | -0.02 | 0.13 | 1725 | 1.83 | 0.02 | 1.81 | ... | ... | -0.002074 |
| -0.002031 | ... | ... | 0.12 | -0.01 | 0.11 | 1750 | 2.06 | 0.03 | 2.03 | ... | ... | -0.001927 |
| -0.001969 | ... | ... | 0.11 | -0.01 | 0.10 | 1775 | 2.30 | 0.04 | 2.26 | ... | ... | -0.001877 |
| -0.001885 | 0.09 | 0.09 | 0.09 | 0 | 0.09 | 1800 | 2.54 | 0.04 | 2.50 | ... | ... | -0.001809 |
| -0.001781 | ... | ... | 0.08 | 0 | 0.08 | 1825 | 2.77 | 0.04 | 2.73 | ... | ... | -0.00157 |
| -0.001657 | ... | ... | 0.07 | 0 | 0.07 | 1850 | 3.01 | 0.04 | 2.97 | ... | ... | -0.001462 |
| -0.001513 | ... | ... | 0.06 | 0 | 0.06 | 1875 | 3.25 | 0.04 | 3.21 | ... | ... | -0.00134 |
| -0.001348 | ... | ... | 0.05 | 0 | 0.05 | 1900 | 3.50 | 0.04 | 3.46 | ... | ... | -0.001388 |
| -0.001372 | ... | ... | 0.05 | 0 | 0.05 | 1925 | 3.74 | 0.04 | 3.70 | ... | ... | -0.001248 |
| -0.001179 | ... | ... | 0.04 | 0 | 0.04 | 1950 | 3.98 | 0.04 | 3.94 | ... | ... | -0.001094 |
| -0.001196 | ... | ... | 0.04 | 0 | 0.04 | 1975 | 4.23 | 0.04 | 4.19 | ... | ... | -0.001137 |
| -0.000973 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | -0.000967 |
| -0.000985 | ... | ... | 0.03 | 0 | 0.03 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | -0.001009 |
| -0.000726 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | -0.001051 |
| -0.000734 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.21 | 0.04 | 5.17 | ... | ... | -0.000866 |
| -0.000741 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 5.46 | 0.04 | 5.42 | ... | ... | -0.000907 |
| -0.000748 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.71 | 0.04 | 5.67 | ... | ... | -0.000949 |
| -0.000433 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.96 | 0.04 | 5.92 | ... | ... | -0.00099 |
| -0.000436 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.21 | 0.04 | 6.17 | ... | ... | -0.001031 |
| -0.000439 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.46 | 0.04 | 6.42 | ... | ... | -0.001072 |
| -0.000442 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.71 | 0.04 | 6.67 | ... | ... | -0.001113 |
| -0.000445 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.96 | 0.04 | 6.92 | ... | ... | -0.001154 |
| -0.000448 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.21 | 0.04 | 7.17 | ... | ... | -0.001195 |
| -0.000255 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.46 | 0.04 | 7.42 | ... | ... | -0.001236 |
| -0.000256 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.71 | 0.04 | 7.67 | ... | ... | -0.001277 |
| -0.000257 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.96 | 0.04 | 7.92 | ... | ... | -0.001318 |
| -0.000259 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.21 | 0.04 | 8.17 | ... | ... | -0.001359 |
| -0.00026 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.46 | 0.04 | 8.42 | ... | ... | -0.0014 |
| -0.000261 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.71 | 0.04 | 8.67 | ... | ... | -0.001441 |
| -0.000262 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.96 | 0.04 | 8.92 | ... | ... | -0.001482 |
| -0.000264 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.21 | 0.04 | 9.17 | ... | ... | -0.001522 |
| -0.000265 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.46 | 0.04 | 9.42 | ... | ... | -0.001563 |
| -0.000266 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.71 | 0.04 | 9.67 | ... | ... | -0.001604 |
| -0.000267 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.96 | 0.04 | 9.92 | ... | ... | -0.001644 |
| -0.000268 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.21 | 0.04 | 10.17 | ... | ... | -0.001685 |
| -0.000269 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.46 | 0.04 | 10.42 | ... | ... | -0.001725 |
| -0.00027 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.71 | 0.04 | 10.67 | ... | ... | -0.001766 |
| -0.000271 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.96 | 0.04 | 10.92 | ... | ... | -0.001806 |
| -0.000272 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.21 | 0.04 | 11.17 | ... | ... | -0.001847 |
| -0.000273 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.46 | 0.04 | 11.42 | ... | ... | -0.001887 |
| -0.000274 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.71 | 0.04 | 11.67 | ... | ... | -0.001927 |
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.