Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003005 | ... | ... | 13.20 | 0.06 | 13.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.002981 | ... | ... | 12.95 | 0.06 | 13.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002952 | ... | ... | 12.70 | 0.06 | 12.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002917 | ... | ... | 12.45 | 0.06 | 12.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.002879 | ... | ... | 12.20 | 0.06 | 12.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002838 | ... | ... | 11.95 | 0.06 | 12.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000912 |
| -0.002794 | ... | ... | 11.70 | 0.06 | 11.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.002747 | ... | ... | 11.45 | 0.06 | 11.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.002699 | ... | ... | 11.20 | 0.06 | 11.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.002649 | ... | ... | 10.95 | 0.06 | 11.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.002598 | ... | ... | 10.70 | 0.06 | 10.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.002546 | ... | ... | 10.45 | 0.06 | 10.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.002492 | ... | ... | 10.20 | 0.06 | 10.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.0009 |
| -0.002438 | ... | ... | 9.95 | 0.06 | 10.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.002382 | ... | ... | 9.70 | 0.06 | 9.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.002326 | ... | ... | 9.45 | 0.06 | 9.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000891 |
| -0.00227 | ... | ... | 9.20 | 0.06 | 9.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.002212 | ... | ... | 8.95 | 0.06 | 9.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.002154 | ... | ... | 8.70 | 0.06 | 8.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.002096 | ... | ... | 8.45 | 0.06 | 8.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.002037 | ... | ... | 8.20 | 0.06 | 8.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.001978 | ... | ... | 7.95 | 0.06 | 8.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
| -0.001919 | ... | ... | 7.70 | 0.06 | 7.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.001859 | ... | ... | 7.45 | 0.06 | 7.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001799 | ... | ... | 7.20 | 0.06 | 7.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.001739 | ... | ... | 6.95 | 0.06 | 7.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.001678 | ... | ... | 6.70 | 0.06 | 6.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.001617 | ... | ... | 6.45 | 0.06 | 6.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.001556 | ... | ... | 6.20 | 0.06 | 6.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.001495 | ... | ... | 5.95 | 0.06 | 6.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.001434 | ... | ... | 5.70 | 0.06 | 5.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.001372 | ... | ... | 5.45 | 0.06 | 5.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.001311 | ... | ... | 5.20 | 0.06 | 5.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| -0.001249 | ... | ... | 4.95 | 0.06 | 5.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
| -0.001187 | ... | ... | 4.70 | 0.06 | 4.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.0008 |
| -0.001125 | ... | ... | 4.45 | 0.06 | 4.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000792 |
| -0.001063 | ... | ... | 4.20 | 0.06 | 4.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
| -0.001001 | ... | ... | 3.95 | 0.06 | 4.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000776 |
| -0.000939 | ... | ... | 3.70 | 0.06 | 3.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
| -0.000877 | ... | ... | 3.45 | 0.06 | 3.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
| -0.000815 | ... | ... | 3.20 | 0.06 | 3.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000748 |
| -0.000753 | ... | ... | 2.95 | 0.06 | 3.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000737 |
| -0.00069 | ... | ... | 2.70 | 0.06 | 2.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
| -0.000628 | ... | ... | 2.45 | 0.06 | 2.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000712 |
| -0.000565 | ... | ... | 2.20 | 0.06 | 2.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000697 |
| -0.000503 | ... | ... | 1.95 | 0.06 | 2.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000682 |
| -0.00044 | ... | ... | 1.70 | 0.06 | 1.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000664 |
| -0.000378 | ... | ... | 1.45 | 0.06 | 1.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000643 |
| -0.000315 | ... | ... | 1.20 | 0.06 | 1.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000619 |
| -0.000253 | ... | ... | 0.95 | 0.06 | 1.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000591 |
| -0.00019 | ... | ... | 0.70 | 0.06 | 0.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000554 |
| -0.000877 | ... | ... | 0.47 | 0.05 | 0.52 | 1500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000847 |
| -0.001829 | ... | ... | 0.25 | 0.05 | 0.30 | 1525 | 0.04 | -0.02 | 0.06 | ... | ... | -0.001834 |
| -0.002772 | 0.14 | 0.14 | 0.13 | 0.02 | 0.15 | 1550 | 0.14 | -0.04 | 0.18 | ... | ... | -0.002772 |
| -0.00262 | ... | ... | 0.06 | 0.01 | 0.07 | 1575 | 0.31 | -0.05 | 0.36 | ... | ... | -0.002612 |
| -0.001838 | ... | ... | 0.02 | 0.01 | 0.03 | 1600 | 0.52 | -0.05 | 0.57 | ... | ... | -0.001842 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.75 | -0.06 | 0.81 | ... | ... | -0.000989 |
| -0.000588 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.99 | -0.06 | 1.05 | ... | ... | -0.000248 |
| -0.000617 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.24 | -0.06 | 1.30 | ... | ... | -0.00031 |
| -0.000641 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.49 | -0.06 | 1.55 | ... | ... | -0.000373 |
| -0.000662 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.74 | -0.06 | 1.80 | ... | ... | -0.000435 |
| -0.00068 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.99 | -0.06 | 2.05 | ... | ... | -0.000498 |
| -0.000696 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.24 | -0.06 | 2.30 | ... | ... | -0.00056 |
| -0.000711 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.49 | -0.06 | 2.55 | 2.60 | 2.60 | -0.000623 |
| -0.000724 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.74 | -0.06 | 2.80 | ... | ... | -0.000685 |
| -0.000736 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.99 | -0.06 | 3.05 | ... | ... | -0.000748 |
| -0.000747 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.24 | -0.06 | 3.30 | ... | ... | -0.00081 |
| -0.000757 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.49 | -0.06 | 3.55 | ... | ... | -0.000873 |
| -0.000767 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.74 | -0.06 | 3.80 | ... | ... | -0.000935 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.99 | -0.06 | 4.05 | ... | ... | -0.000997 |
| -0.000784 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.24 | -0.06 | 4.30 | ... | ... | -0.00106 |
| -0.000792 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.49 | -0.06 | 4.55 | ... | ... | -0.001122 |
| -0.0008 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.74 | -0.06 | 4.80 | ... | ... | -0.001184 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.99 | -0.06 | 5.05 | ... | ... | -0.001247 |
| -0.000814 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.24 | -0.06 | 5.30 | ... | ... | -0.001309 |
| -0.000821 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.49 | -0.06 | 5.55 | ... | ... | -0.001371 |
| -0.000827 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.74 | -0.06 | 5.80 | ... | ... | -0.001433 |
| -0.000833 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.99 | -0.06 | 6.05 | ... | ... | -0.001495 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.24 | -0.06 | 6.30 | ... | ... | -0.001557 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.49 | -0.06 | 6.55 | ... | ... | -0.001619 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.74 | -0.06 | 6.80 | ... | ... | -0.001681 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.99 | -0.06 | 7.05 | ... | ... | -0.001743 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.24 | -0.06 | 7.30 | ... | ... | -0.001805 |
| -0.000865 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.49 | -0.06 | 7.55 | ... | ... | -0.001867 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.74 | -0.06 | 7.80 | ... | ... | -0.001929 |
| -0.000874 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.99 | -0.06 | 8.05 | ... | ... | -0.001991 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.24 | -0.06 | 8.30 | ... | ... | -0.002053 |
| -0.000883 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.49 | -0.06 | 8.55 | ... | ... | -0.002115 |
| -0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.74 | -0.06 | 8.80 | ... | ... | -0.002177 |
| -0.000891 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.99 | -0.06 | 9.05 | ... | ... | -0.002238 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.24 | -0.06 | 9.30 | ... | ... | -0.0023 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.49 | -0.06 | 9.55 | ... | ... | -0.002362 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.74 | -0.06 | 9.80 | ... | ... | -0.002423 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.99 | -0.06 | 10.05 | ... | ... | -0.002485 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.24 | -0.06 | 10.30 | ... | ... | -0.002546 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.49 | -0.06 | 10.55 | ... | ... | -0.002608 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.74 | -0.06 | 10.80 | ... | ... | -0.002669 |
| -0.000919 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.99 | -0.06 | 11.05 | ... | ... | -0.002731 |
| -0.000923 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.24 | -0.06 | 11.30 | ... | ... | -0.002792 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.49 | -0.06 | 11.55 | ... | ... | -0.002854 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.74 | -0.06 | 11.80 | ... | ... | -0.002915 |
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.