Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002309 | ... | ... | 13.25 | -0.26 | 12.99 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.002307 | ... | ... | 13 | -0.26 | 12.74 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.002303 | ... | ... | 12.75 | -0.26 | 12.49 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.002296 | ... | ... | 12.50 | -0.26 | 12.24 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000127 |
| -0.002286 | ... | ... | 12.25 | -0.26 | 11.99 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.002275 | ... | ... | 12 | -0.26 | 11.74 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.002261 | ... | ... | 11.75 | -0.26 | 11.49 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.002246 | ... | ... | 11.50 | -0.26 | 11.24 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000126 |
| -0.00223 | ... | ... | 11.25 | -0.26 | 10.99 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.002212 | ... | ... | 11 | -0.26 | 10.74 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000125 |
| -0.002193 | ... | ... | 10.75 | -0.26 | 10.49 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.002173 | ... | ... | 10.50 | -0.26 | 10.24 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.002152 | ... | ... | 10.25 | -0.26 | 9.99 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000124 |
| -0.00213 | ... | ... | 10 | -0.26 | 9.74 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.002107 | ... | ... | 9.75 | -0.26 | 9.49 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000123 |
| -0.002083 | ... | ... | 9.50 | -0.26 | 9.24 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.002058 | ... | ... | 9.25 | -0.26 | 8.99 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000122 |
| -0.002033 | ... | ... | 9 | -0.26 | 8.74 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.002007 | ... | ... | 8.75 | -0.26 | 8.49 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000121 |
| -0.00198 | ... | ... | 8.50 | -0.26 | 8.24 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001953 | ... | ... | 8.25 | -0.26 | 7.99 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00012 |
| -0.001925 | ... | ... | 8 | -0.26 | 7.74 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000119 |
| -0.001897 | ... | ... | 7.75 | -0.26 | 7.49 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001868 | ... | ... | 7.50 | -0.26 | 7.24 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000118 |
| -0.001838 | ... | ... | 7.25 | -0.26 | 6.99 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000117 |
| -0.001808 | ... | ... | 7 | -0.26 | 6.74 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.001778 | ... | ... | 6.75 | -0.26 | 6.49 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000116 |
| -0.001747 | ... | ... | 6.50 | -0.26 | 6.24 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000115 |
| -0.001715 | ... | ... | 6.25 | -0.26 | 5.99 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000114 |
| -0.001683 | ... | ... | 6 | -0.26 | 5.74 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000113 |
| -0.00165 | ... | ... | 5.75 | -0.26 | 5.49 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000112 |
| -0.001616 | ... | ... | 5.50 | -0.26 | 5.24 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000111 |
| -0.001582 | ... | ... | 5.25 | -0.26 | 4.99 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00011 |
| -0.001547 | ... | ... | 5 | -0.26 | 4.74 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000109 |
| -0.001512 | ... | ... | 4.75 | -0.26 | 4.49 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00019 |
| -0.001476 | ... | ... | 4.50 | -0.26 | 4.24 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000188 |
| -0.001438 | ... | ... | 4.25 | -0.26 | 3.99 | 1350 | 0.02 | 0.01 | 0.01 | ... | ... | -0.00032 |
| -0.0014 | ... | ... | 4 | -0.26 | 3.74 | 1375 | 0.02 | 0 | 0.02 | ... | ... | -0.000316 |
| -0.001419 | ... | ... | 3.76 | -0.26 | 3.50 | 1400 | 0.04 | 0.01 | 0.03 | ... | ... | -0.000527 |
| -0.001433 | ... | ... | 3.52 | -0.26 | 3.26 | 1425 | 0.05 | 0.01 | 0.04 | ... | ... | -0.00061 |
| -0.001495 | ... | ... | 3.28 | -0.25 | 3.03 | 1450 | 0.07 | 0.01 | 0.06 | ... | ... | -0.000762 |
| -0.001596 | ... | ... | 3.05 | -0.24 | 2.81 | 1475 | 0.10 | 0.02 | 0.08 | ... | ... | -0.000959 |
| -0.00168 | ... | ... | 2.83 | -0.24 | 2.59 | 1500 | 0.13 | 0.02 | 0.11 | ... | ... | -0.001119 |
| -0.001789 | ... | ... | 2.61 | -0.23 | 2.38 | 1525 | 0.17 | 0.03 | 0.14 | ... | ... | -0.0013 |
| -0.001914 | ... | ... | 2.40 | -0.22 | 2.18 | 1550 | 0.21 | 0.03 | 0.18 | ... | ... | -0.001442 |
| -0.002044 | ... | ... | 2.20 | -0.21 | 1.99 | 1575 | 0.27 | 0.05 | 0.22 | ... | ... | -0.001631 |
| -0.00214 | ... | ... | 2.01 | -0.21 | 1.80 | 1600 | 0.33 | 0.05 | 0.28 | ... | ... | -0.001769 |
| -0.002261 | ... | ... | 1.82 | -0.19 | 1.63 | 1625 | 0.40 | 0.06 | 0.34 | 0.40 | 0.38 | -0.001892 |
| -0.002338 | ... | ... | 1.65 | -0.19 | 1.46 | 1650 | 0.49 | 0.07 | 0.42 | ... | ... | -0.002024 |
| -0.002426 | ... | ... | 1.49 | -0.18 | 1.31 | 1675 | 0.58 | 0.08 | 0.50 | ... | ... | -0.002097 |
| -0.00249 | ... | ... | 1.34 | -0.17 | 1.17 | 1700 | 0.69 | 0.09 | 0.60 | ... | ... | -0.002167 |
| -0.002555 | ... | ... | 1.20 | -0.15 | 1.05 | 1725 | 0.81 | 0.10 | 0.71 | ... | ... | -0.002202 |
| -0.002569 | ... | ... | 1.08 | -0.15 | 0.93 | 1750 | 0.94 | 0.11 | 0.83 | ... | ... | -0.002203 |
| -0.002584 | ... | ... | 0.95 | -0.12 | 0.83 | 1775 | 1.08 | 0.13 | 0.95 | ... | ... | -0.002171 |
| -0.00255 | ... | ... | 0.84 | -0.11 | 0.73 | 1800 | 1.23 | 0.14 | 1.09 | ... | ... | -0.00211 |
| -0.002497 | ... | ... | 0.74 | -0.10 | 0.64 | 1825 | 1.39 | 0.16 | 1.23 | ... | ... | -0.002022 |
| -0.002426 | ... | ... | 0.65 | -0.09 | 0.56 | 1850 | 1.56 | 0.17 | 1.39 | ... | ... | -0.001911 |
| -0.002344 | 0.57 | 0.57 | 0.57 | -0.08 | 0.49 | 1875 | 1.73 | 0.17 | 1.56 | ... | ... | -0.00175 |
| -0.002257 | ... | ... | 0.50 | -0.07 | 0.43 | 1900 | 1.92 | 0.19 | 1.73 | ... | ... | -0.001613 |
| -0.002171 | ... | ... | 0.44 | -0.06 | 0.38 | 1925 | 2.11 | 0.19 | 1.92 | ... | ... | -0.001432 |
| -0.002055 | ... | ... | 0.39 | -0.06 | 0.33 | 1950 | 2.31 | 0.19 | 2.12 | ... | ... | -0.001254 |
| -0.001951 | ... | ... | 0.35 | -0.06 | 0.29 | 1975 | 2.52 | 0.20 | 2.32 | ... | ... | -0.00109 |
| -0.00187 | ... | ... | 0.31 | -0.05 | 0.26 | 2000 | 2.73 | 0.20 | 2.53 | ... | ... | -0.000892 |
| -0.001769 | ... | ... | 0.28 | -0.05 | 0.23 | 2025 | 2.95 | 0.20 | 2.75 | ... | ... | -0.000727 |
| -0.001649 | ... | ... | 0.25 | -0.05 | 0.20 | 2050 | 3.17 | 0.20 | 2.97 | ... | ... | -0.000533 |
| -0.001569 | ... | ... | 0.22 | -0.04 | 0.18 | 2075 | 3.40 | 0.21 | 3.19 | ... | ... | -0.000394 |
| -0.001475 | ... | ... | 0.20 | -0.04 | 0.16 | 2100 | 3.63 | 0.22 | 3.41 | ... | ... | -0.000237 |
| -0.001369 | ... | ... | 0.18 | -0.04 | 0.14 | 2125 | 3.86 | 0.22 | 3.64 | ... | ... | -0.000055 |
| -0.001322 | ... | ... | 0.16 | -0.03 | 0.13 | 2150 | 4.10 | 0.23 | 3.87 | ... | ... | 0.00003 |
| -0.001191 | ... | ... | 0.15 | -0.04 | 0.11 | 2175 | 4.33 | 0.23 | 4.10 | ... | ... | 0.000273 |
| -0.001129 | ... | ... | 0.13 | -0.03 | 0.10 | 2200 | 4.57 | 0.23 | 4.34 | ... | ... | 0.000409 |
| -0.00106 | ... | ... | 0.12 | -0.03 | 0.09 | 2225 | 4.81 | 0.24 | 4.57 | ... | ... | 0.000447 |
| -0.000984 | ... | ... | 0.11 | -0.03 | 0.08 | 2250 | 5.05 | 0.24 | 4.81 | ... | ... | 0.00047 |
| -0.000996 | ... | ... | 0.10 | -0.02 | 0.08 | 2275 | 5.29 | 0.24 | 5.05 | ... | ... | 0.000493 |
| -0.000912 | ... | ... | 0.09 | -0.02 | 0.07 | 2300 | 5.54 | 0.25 | 5.29 | ... | ... | 0.000516 |
| -0.000821 | ... | ... | 0.08 | -0.02 | 0.06 | 2325 | 5.78 | 0.25 | 5.53 | ... | ... | 0.000538 |
| -0.000829 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 6.02 | 0.24 | 5.78 | ... | ... | 0.000561 |
| -0.000729 | ... | ... | 0.07 | -0.02 | 0.05 | 2375 | 6.27 | 0.25 | 6.02 | ... | ... | 0.000584 |
| -0.000735 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 6.52 | 0.26 | 6.26 | ... | ... | 0.000607 |
| -0.000624 | ... | ... | 0.05 | -0.01 | 0.04 | 2425 | 6.76 | 0.25 | 6.51 | ... | ... | 0.00063 |
| -0.000629 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 7.01 | 0.25 | 6.76 | ... | ... | 0.000653 |
| -0.000506 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 7.26 | 0.26 | 7 | ... | ... | 0.000675 |
| -0.00051 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 7.51 | 0.26 | 7.25 | ... | ... | 0.000698 |
| -0.000513 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 7.76 | 0.26 | 7.50 | ... | ... | 0.000721 |
| -0.000374 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 8.01 | 0.26 | 7.75 | ... | ... | 0.000711 |
| -0.000377 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 8.26 | 0.26 | 8 | ... | ... | 0.000637 |
| -0.000379 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 8.51 | 0.26 | 8.25 | ... | ... | 0.000578 |
| -0.000381 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.76 | 0.26 | 8.50 | ... | ... | 0.000526 |
| -0.000218 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 9.01 | 0.26 | 8.75 | ... | ... | 0.000477 |
| -0.000219 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 9.26 | 0.26 | 9 | ... | ... | 0.000432 |
| -0.00022 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.51 | 0.26 | 9.25 | ... | ... | 0.000388 |
| -0.000221 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.76 | 0.26 | 9.50 | ... | ... | 0.000347 |
| -0.000222 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.01 | 0.26 | 9.75 | ... | ... | 0.000307 |
| -0.000223 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.26 | 0.26 | 10 | ... | ... | 0.000268 |
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.