Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003043 | ... | ... | 13.20 | 0.06 | 13.26 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.003018 | ... | ... | 12.95 | 0.06 | 13.01 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002988 | ... | ... | 12.70 | 0.06 | 12.76 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.002953 | ... | ... | 12.45 | 0.06 | 12.51 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.002914 | ... | ... | 12.20 | 0.06 | 12.26 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.002871 | ... | ... | 11.95 | 0.06 | 12.01 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002827 | ... | ... | 11.70 | 0.06 | 11.76 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.00278 | ... | ... | 11.45 | 0.06 | 11.51 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.002731 | ... | ... | 11.20 | 0.06 | 11.26 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.00268 | ... | ... | 10.95 | 0.06 | 11.01 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.002628 | ... | ... | 10.70 | 0.06 | 10.76 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.00094 |
| -0.002575 | ... | ... | 10.45 | 0.06 | 10.51 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000938 |
| -0.002521 | ... | ... | 10.20 | 0.06 | 10.26 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| -0.002466 | ... | ... | 9.95 | 0.06 | 10.01 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000933 |
| -0.002409 | ... | ... | 9.70 | 0.06 | 9.76 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00093 |
| -0.002353 | ... | ... | 9.45 | 0.06 | 9.51 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.002295 | ... | ... | 9.20 | 0.06 | 9.26 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000924 |
| -0.002237 | ... | ... | 8.95 | 0.06 | 9.01 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.002179 | ... | ... | 8.70 | 0.06 | 8.76 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000917 |
| -0.00212 | ... | ... | 8.45 | 0.06 | 8.51 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.00206 | ... | ... | 8.20 | 0.06 | 8.26 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000909 |
| -0.002 | ... | ... | 7.95 | 0.06 | 8.01 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.00194 | ... | ... | 7.70 | 0.06 | 7.76 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000901 |
| -0.00188 | ... | ... | 7.45 | 0.06 | 7.51 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.001819 | ... | ... | 7.20 | 0.06 | 7.26 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001758 | ... | ... | 6.95 | 0.06 | 7.01 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.001697 | ... | ... | 6.70 | 0.06 | 6.76 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.001635 | ... | ... | 6.45 | 0.06 | 6.51 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.001574 | ... | ... | 6.20 | 0.06 | 6.26 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.001512 | ... | ... | 5.95 | 0.06 | 6.01 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.00145 | ... | ... | 5.70 | 0.06 | 5.76 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000859 |
| -0.001388 | ... | ... | 5.45 | 0.06 | 5.51 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.001325 | ... | ... | 5.20 | 0.06 | 5.26 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.001263 | ... | ... | 4.95 | 0.06 | 5.01 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000839 |
| -0.001201 | ... | ... | 4.70 | 0.06 | 4.76 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.001138 | ... | ... | 4.45 | 0.06 | 4.51 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
| -0.001075 | ... | ... | 4.20 | 0.06 | 4.26 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000816 |
| -0.001012 | ... | ... | 3.95 | 0.06 | 4.01 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000807 |
| -0.00095 | ... | ... | 3.70 | 0.06 | 3.76 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.000887 | ... | ... | 3.45 | 0.06 | 3.51 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000788 |
| -0.000824 | ... | ... | 3.20 | 0.06 | 3.26 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000777 |
| -0.000761 | ... | ... | 2.95 | 0.06 | 3.01 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000766 |
| -0.000698 | ... | ... | 2.70 | 0.06 | 2.76 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.000635 | ... | ... | 2.45 | 0.06 | 2.51 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.00074 |
| -0.000572 | ... | ... | 2.20 | 0.06 | 2.26 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000725 |
| -0.000508 | ... | ... | 1.95 | 0.06 | 2.01 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000709 |
| -0.000445 | ... | ... | 1.70 | 0.06 | 1.76 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
| -0.000382 | ... | ... | 1.45 | 0.06 | 1.51 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| -0.000319 | ... | ... | 1.20 | 0.06 | 1.26 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000644 |
| -0.000256 | ... | ... | 0.95 | 0.06 | 1.01 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000614 |
| -0.000192 | ... | ... | 0.70 | 0.06 | 0.76 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000576 |
| -0.000911 | ... | ... | 0.47 | 0.05 | 0.52 | 1500 | 0.01 | -0.01 | 0.02 | ... | ... | -0.000881 |
| -0.001903 | ... | ... | 0.25 | 0.05 | 0.30 | 1525 | 0.04 | -0.02 | 0.06 | ... | ... | -0.001908 |
| -0.002883 | 0.14 | 0.14 | 0.13 | 0.02 | 0.15 | 1550 | 0.14 | -0.04 | 0.18 | ... | ... | -0.002884 |
| -0.002725 | ... | ... | 0.06 | 0.01 | 0.07 | 1575 | 0.31 | -0.05 | 0.36 | ... | ... | -0.002717 |
| -0.001911 | ... | ... | 0.02 | 0.01 | 0.03 | 1600 | 0.52 | -0.05 | 0.57 | ... | ... | -0.001916 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.75 | -0.06 | 0.81 | ... | ... | -0.001027 |
| -0.000612 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.99 | -0.06 | 1.05 | ... | ... | -0.00025 |
| -0.000642 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.24 | -0.06 | 1.30 | ... | ... | -0.000314 |
| -0.000667 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.49 | -0.06 | 1.55 | ... | ... | -0.000377 |
| -0.000689 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.74 | -0.06 | 1.80 | ... | ... | -0.00044 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.99 | -0.06 | 2.05 | ... | ... | -0.000503 |
| -0.000724 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.24 | -0.06 | 2.30 | ... | ... | -0.000567 |
| -0.000739 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.49 | -0.06 | 2.55 | 2.60 | 2.60 | -0.00063 |
| -0.000753 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.74 | -0.06 | 2.80 | ... | ... | -0.000693 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.99 | -0.06 | 3.05 | ... | ... | -0.000756 |
| -0.000777 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.24 | -0.06 | 3.30 | ... | ... | -0.000819 |
| -0.000788 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.49 | -0.06 | 3.55 | ... | ... | -0.000882 |
| -0.000798 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.74 | -0.06 | 3.80 | ... | ... | -0.000945 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.99 | -0.06 | 4.05 | ... | ... | -0.001008 |
| -0.000816 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.24 | -0.06 | 4.30 | ... | ... | -0.001071 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.49 | -0.06 | 4.55 | ... | ... | -0.001134 |
| -0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.74 | -0.06 | 4.80 | ... | ... | -0.001197 |
| -0.00084 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.99 | -0.06 | 5.05 | ... | ... | -0.00126 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.24 | -0.06 | 5.30 | ... | ... | -0.001323 |
| -0.000854 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.49 | -0.06 | 5.55 | ... | ... | -0.001386 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.74 | -0.06 | 5.80 | ... | ... | -0.001449 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.99 | -0.06 | 6.05 | ... | ... | -0.001512 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.24 | -0.06 | 6.30 | ... | ... | -0.001575 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.49 | -0.06 | 6.55 | ... | ... | -0.001637 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.74 | -0.06 | 6.80 | ... | ... | -0.0017 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.99 | -0.06 | 7.05 | ... | ... | -0.001763 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.24 | -0.06 | 7.30 | ... | ... | -0.001826 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.49 | -0.06 | 7.55 | ... | ... | -0.001888 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.74 | -0.06 | 7.80 | ... | ... | -0.001951 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.99 | -0.06 | 8.05 | ... | ... | -0.002013 |
| -0.000914 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.24 | -0.06 | 8.30 | ... | ... | -0.002076 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.49 | -0.06 | 8.55 | ... | ... | -0.002138 |
| -0.000922 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.74 | -0.06 | 8.80 | ... | ... | -0.002201 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.99 | -0.06 | 9.05 | ... | ... | -0.002263 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.24 | -0.06 | 9.30 | ... | ... | -0.002326 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.49 | -0.06 | 9.55 | ... | ... | -0.002388 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.74 | -0.06 | 9.80 | ... | ... | -0.00245 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.99 | -0.06 | 10.05 | ... | ... | -0.002513 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.24 | -0.06 | 10.30 | ... | ... | -0.002575 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.49 | -0.06 | 10.55 | ... | ... | -0.002637 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.74 | -0.06 | 10.80 | ... | ... | -0.002699 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.99 | -0.06 | 11.05 | ... | ... | -0.002761 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.24 | -0.06 | 11.30 | ... | ... | -0.002823 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.49 | -0.06 | 11.55 | ... | ... | -0.002885 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.74 | -0.06 | 11.80 | ... | ... | -0.002948 |
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.