Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.001414 | ... | ... | 12.48 | 0.07 | 12.55 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001413 | ... | ... | 12.23 | 0.07 | 12.30 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001408 | ... | ... | 11.98 | 0.07 | 12.05 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001399 | ... | ... | 11.73 | 0.07 | 11.80 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001386 | ... | ... | 11.48 | 0.07 | 11.55 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001372 | ... | ... | 11.23 | 0.07 | 11.30 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000168 |
| -0.001354 | ... | ... | 10.98 | 0.07 | 11.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.001335 | ... | ... | 10.73 | 0.07 | 10.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.001315 | ... | ... | 10.48 | 0.07 | 10.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000167 |
| -0.001292 | ... | ... | 10.23 | 0.07 | 10.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.001269 | ... | ... | 9.98 | 0.07 | 10.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000166 |
| -0.001244 | ... | ... | 9.73 | 0.07 | 9.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.001219 | ... | ... | 9.48 | 0.07 | 9.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000165 |
| -0.001193 | ... | ... | 9.23 | 0.07 | 9.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.001165 | ... | ... | 8.98 | 0.07 | 9.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000164 |
| -0.001138 | ... | ... | 8.73 | 0.07 | 8.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000163 |
| -0.001109 | ... | ... | 8.48 | 0.07 | 8.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.00108 | ... | ... | 8.23 | 0.07 | 8.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000162 |
| -0.001051 | ... | ... | 7.98 | 0.07 | 8.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000161 |
| -0.001021 | ... | ... | 7.73 | 0.07 | 7.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.000991 | ... | ... | 7.48 | 0.07 | 7.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00016 |
| -0.00096 | ... | ... | 7.23 | 0.07 | 7.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000159 |
| -0.00093 | ... | ... | 6.98 | 0.07 | 7.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000158 |
| -0.000898 | ... | ... | 6.73 | 0.07 | 6.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000157 |
| -0.000867 | ... | ... | 6.48 | 0.07 | 6.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000156 |
| -0.000835 | ... | ... | 6.23 | 0.07 | 6.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000155 |
| -0.000803 | ... | ... | 5.98 | 0.07 | 6.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000154 |
| -0.000771 | ... | ... | 5.73 | 0.07 | 5.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000153 |
| -0.000739 | ... | ... | 5.48 | 0.07 | 5.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000152 |
| -0.000706 | ... | ... | 5.23 | 0.07 | 5.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000151 |
| -0.000674 | ... | ... | 4.98 | 0.07 | 5.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000149 |
| -0.000641 | ... | ... | 4.73 | 0.07 | 4.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000148 |
| -0.000608 | ... | ... | 4.48 | 0.07 | 4.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000147 |
| -0.000575 | ... | ... | 4.23 | 0.07 | 4.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000145 |
| -0.000542 | ... | ... | 3.98 | 0.07 | 4.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000144 |
| -0.000509 | ... | ... | 3.73 | 0.07 | 3.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000142 |
| -0.000476 | ... | ... | 3.48 | 0.07 | 3.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00014 |
| -0.000443 | ... | ... | 3.23 | 0.07 | 3.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000138 |
| -0.000409 | ... | ... | 2.98 | 0.07 | 3.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000238 |
| -0.000376 | ... | ... | 2.73 | 0.07 | 2.80 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000234 |
| -0.000467 | ... | ... | 2.49 | 0.07 | 2.56 | 1275 | 0.02 | 0 | 0.02 | ... | ... | -0.000393 |
| -0.000547 | ... | ... | 2.25 | 0.07 | 2.32 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | -0.00052 |
| -0.000617 | ... | ... | 2.02 | 0.06 | 2.08 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | -0.000735 |
| -0.000855 | ... | ... | 1.80 | 0.06 | 1.86 | 1350 | 0.08 | -0.01 | 0.09 | ... | ... | -0.000991 |
| -0.001114 | ... | ... | 1.59 | 0.06 | 1.65 | 1375 | 0.11 | -0.02 | 0.13 | ... | ... | -0.001183 |
| -0.001306 | ... | ... | 1.39 | 0.05 | 1.44 | 1400 | 0.16 | -0.01 | 0.17 | ... | ... | -0.001445 |
| -0.001543 | ... | ... | 1.21 | 0.04 | 1.25 | 1425 | 0.21 | -0.03 | 0.24 | ... | ... | -0.001622 |
| -0.001783 | ... | ... | 1.03 | 0.05 | 1.08 | 1450 | 0.29 | -0.02 | 0.31 | ... | ... | -0.001856 |
| -0.001959 | ... | ... | 0.88 | 0.04 | 0.92 | 1475 | 0.37 | -0.03 | 0.40 | ... | ... | -0.001982 |
| -0.002065 | ... | ... | 0.74 | 0.03 | 0.77 | 1500 | 0.48 | -0.03 | 0.51 | ... | ... | -0.002115 |
| -0.002133 | ... | ... | 0.61 | 0.03 | 0.64 | 1525 | 0.59 | -0.04 | 0.63 | ... | ... | -0.002135 |
| -0.002158 | ... | ... | 0.50 | 0.03 | 0.53 | 1550 | 0.73 | -0.04 | 0.77 | ... | ... | -0.002148 |
| -0.00211 | ... | ... | 0.41 | 0.02 | 0.43 | 1575 | 0.88 | -0.04 | 0.92 | ... | ... | -0.00209 |
| -0.002035 | ... | ... | 0.33 | 0.02 | 0.35 | 1600 | 1.04 | -0.05 | 1.09 | ... | ... | -0.001967 |
| -0.001864 | ... | ... | 0.26 | 0.01 | 0.27 | 1625 | 1.21 | -0.06 | 1.27 | ... | ... | -0.001787 |
| -0.001693 | ... | ... | 0.20 | 0.01 | 0.21 | 1650 | 1.40 | -0.06 | 1.46 | ... | ... | -0.001612 |
| -0.001559 | ... | ... | 0.16 | 0.01 | 0.17 | 1675 | 1.60 | -0.06 | 1.66 | ... | ... | -0.001418 |
| -0.001366 | ... | ... | 0.12 | 0.01 | 0.13 | 1700 | 1.81 | -0.06 | 1.87 | ... | ... | -0.001224 |
| -0.001187 | ... | ... | 0.09 | 0.01 | 0.10 | 1725 | 2.03 | -0.06 | 2.09 | ... | ... | -0.001052 |
| -0.001051 | ... | ... | 0.07 | 0.01 | 0.08 | 1750 | 2.26 | -0.06 | 2.32 | ... | ... | -0.000928 |
| -0.000882 | ... | ... | 0.06 | 0 | 0.06 | 1775 | 2.49 | -0.07 | 2.56 | ... | ... | -0.000779 |
| -0.000792 | ... | ... | 0.05 | 0 | 0.05 | 1800 | 2.73 | -0.07 | 2.80 | ... | ... | -0.000713 |
| -0.000687 | ... | ... | 0.04 | 0 | 0.04 | 1825 | 2.97 | -0.07 | 3.04 | ... | ... | -0.000638 |
| -0.000701 | ... | ... | 0.04 | 0 | 0.04 | 1850 | 3.22 | -0.06 | 3.28 | ... | ... | -0.000673 |
| -0.000575 | ... | ... | 0.03 | 0 | 0.03 | 1875 | 3.46 | -0.07 | 3.53 | ... | ... | -0.000589 |
| -0.000584 | ... | ... | 0.03 | 0 | 0.03 | 1900 | 3.71 | -0.07 | 3.78 | ... | ... | -0.000622 |
| -0.000593 | ... | ... | 0.02 | 0.01 | 0.03 | 1925 | 3.95 | -0.07 | 4.02 | ... | ... | -0.00053 |
| -0.000602 | ... | ... | 0.02 | 0.01 | 0.03 | 1950 | 4.20 | -0.07 | 4.27 | ... | ... | -0.000564 |
| -0.000609 | ... | ... | 0.02 | 0.01 | 0.03 | 1975 | 4.45 | -0.07 | 4.52 | ... | ... | -0.000597 |
| -0.000617 | ... | ... | 0.02 | 0.01 | 0.03 | 2000 | 4.70 | -0.07 | 4.77 | ... | ... | -0.00063 |
| -0.000455 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 4.95 | -0.07 | 5.02 | ... | ... | -0.000663 |
| -0.00046 | ... | ... | 0.02 | 0 | 0.02 | 2050 | 5.20 | -0.07 | 5.27 | ... | ... | -0.000697 |
| -0.000464 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 5.45 | -0.07 | 5.52 | ... | ... | -0.00073 |
| -0.000469 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 2100 | 5.70 | -0.07 | 5.77 | ... | ... | -0.000763 |
| -0.000473 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 5.95 | -0.07 | 6.02 | ... | ... | -0.000796 |
| -0.000477 | ... | ... | 0.02 | 0 | 0.02 | 2150 | 6.20 | -0.07 | 6.27 | ... | ... | -0.000829 |
| -0.000481 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 6.45 | -0.07 | 6.52 | ... | ... | -0.000862 |
| -0.000484 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 6.70 | -0.07 | 6.77 | ... | ... | -0.000895 |
| -0.000488 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 6.95 | -0.07 | 7.02 | ... | ... | -0.000928 |
| -0.000491 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 7.20 | -0.07 | 7.27 | ... | ... | -0.000961 |
| -0.000283 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.45 | -0.07 | 7.52 | ... | ... | -0.000994 |
| -0.000285 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.70 | -0.07 | 7.77 | ... | ... | -0.001027 |
| -0.000286 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.95 | -0.07 | 8.02 | ... | ... | -0.00106 |
| -0.000288 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.20 | -0.07 | 8.27 | ... | ... | -0.001093 |
| -0.000289 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.45 | -0.07 | 8.52 | ... | ... | -0.001126 |
| -0.000291 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.70 | -0.07 | 8.77 | ... | ... | -0.001158 |
| -0.000292 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.95 | -0.07 | 9.02 | ... | ... | -0.001191 |
| -0.000165 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.20 | -0.07 | 9.27 | ... | ... | -0.001224 |
| -0.000166 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.45 | -0.07 | 9.52 | ... | ... | -0.001256 |
| -0.000167 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.70 | -0.07 | 9.77 | ... | ... | -0.001289 |
| -0.000167 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.95 | -0.07 | 10.02 | ... | ... | -0.001321 |
| -0.000168 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.20 | -0.07 | 10.27 | ... | ... | -0.001354 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.45 | -0.07 | 10.52 | ... | ... | -0.001386 |
| -0.000169 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.70 | -0.07 | 10.77 | ... | ... | -0.001419 |
| -0.00017 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.95 | -0.07 | 11.02 | ... | ... | -0.001451 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.20 | -0.07 | 11.27 | ... | ... | -0.001483 |
| -0.000171 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.45 | -0.07 | 11.52 | ... | ... | -0.001515 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.70 | -0.07 | 11.77 | ... | ... | -0.001548 |
| -0.000172 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.95 | -0.07 | 12.02 | ... | ... | -0.00158 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.20 | -0.07 | 12.27 | ... | ... | -0.001612 |
| -0.000173 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.45 | -0.07 | 12.52 | ... | ... | -0.001644 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.70 | -0.07 | 12.77 | ... | ... | -0.001676 |
| -0.000174 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.95 | -0.07 | 13.02 | ... | ... | -0.001708 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.20 | -0.07 | 13.27 | ... | ... | -0.00174 |
| -0.000175 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.45 | -0.07 | 13.52 | ... | ... | -0.001772 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.70 | -0.07 | 13.77 | ... | ... | -0.001804 |
| -0.000176 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.95 | -0.07 | 14.02 | ... | ... | -0.001835 |
| -0.000177 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 14.20 | -0.07 | 14.27 | ... | ... | -0.001867 |
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.