Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003055 | ... | ... | 13.26 | -0.13 | 13.13 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.003029 | ... | ... | 13.01 | -0.13 | 12.88 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.002997 | ... | ... | 12.76 | -0.13 | 12.63 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000987 |
| -0.002961 | ... | ... | 12.51 | -0.13 | 12.38 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000987 |
| -0.00292 | ... | ... | 12.26 | -0.13 | 12.13 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000987 |
| -0.002877 | ... | ... | 12.01 | -0.13 | 11.88 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000986 |
| -0.002831 | ... | ... | 11.76 | -0.13 | 11.63 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.002783 | ... | ... | 11.51 | -0.13 | 11.38 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.002733 | ... | ... | 11.26 | -0.13 | 11.13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.002682 | ... | ... | 11.01 | -0.13 | 10.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.00098 |
| -0.002629 | ... | ... | 10.76 | -0.13 | 10.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| -0.002575 | ... | ... | 10.51 | -0.13 | 10.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| -0.002519 | ... | ... | 10.26 | -0.13 | 10.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| -0.002463 | ... | ... | 10.01 | -0.13 | 9.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.002406 | ... | ... | 9.76 | -0.13 | 9.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000967 |
| -0.002349 | ... | ... | 9.51 | -0.13 | 9.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.00229 | ... | ... | 9.26 | -0.13 | 9.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.00096 |
| -0.002232 | ... | ... | 9.01 | -0.13 | 8.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| -0.002172 | ... | ... | 8.76 | -0.13 | 8.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
| -0.002112 | ... | ... | 8.51 | -0.13 | 8.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.002052 | ... | ... | 8.26 | -0.13 | 8.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.001991 | ... | ... | 8.01 | -0.13 | 7.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.00193 | ... | ... | 7.76 | -0.13 | 7.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| -0.001869 | ... | ... | 7.51 | -0.13 | 7.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.001808 | ... | ... | 7.26 | -0.13 | 7.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000926 |
| -0.001746 | ... | ... | 7.01 | -0.13 | 6.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.001684 | ... | ... | 6.76 | -0.13 | 6.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000916 |
| -0.001621 | ... | ... | 6.51 | -0.13 | 6.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.001559 | ... | ... | 6.26 | -0.13 | 6.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000904 |
| -0.001496 | ... | ... | 6.01 | -0.13 | 5.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000898 |
| -0.001434 | ... | ... | 5.76 | -0.13 | 5.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001371 | ... | ... | 5.51 | -0.13 | 5.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000885 |
| -0.001308 | ... | ... | 5.26 | -0.13 | 5.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.001245 | ... | ... | 5.01 | -0.13 | 4.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00087 |
| -0.001181 | ... | ... | 4.76 | -0.13 | 4.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001118 | ... | ... | 4.51 | -0.13 | 4.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000854 |
| -0.001055 | ... | ... | 4.26 | -0.13 | 4.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000845 |
| -0.000991 | ... | ... | 4.01 | -0.13 | 3.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.000927 | ... | ... | 3.76 | -0.13 | 3.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000826 |
| -0.000864 | ... | ... | 3.51 | -0.13 | 3.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
| -0.0008 | ... | ... | 3.26 | -0.13 | 3.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000804 |
| -0.000736 | ... | ... | 3.01 | -0.13 | 2.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000791 |
| -0.000673 | ... | ... | 2.76 | -0.13 | 2.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
| -0.000609 | ... | ... | 2.51 | -0.13 | 2.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
| -0.000545 | ... | ... | 2.26 | -0.13 | 2.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000747 |
| -0.000481 | ... | ... | 2.01 | -0.13 | 1.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000729 |
| -0.000417 | ... | ... | 1.76 | -0.13 | 1.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000708 |
| -0.000353 | ... | ... | 1.51 | -0.13 | 1.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000684 |
| -0.000289 | ... | ... | 1.26 | -0.13 | 1.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000656 |
| -0.000225 | ... | ... | 1.01 | -0.13 | 0.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000621 |
| -0.000161 | ... | ... | 0.76 | -0.13 | 0.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000575 |
| -0.000865 | ... | ... | 0.52 | -0.13 | 0.39 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000848 |
| -0.001591 | ... | ... | 0.30 | -0.13 | 0.17 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.001596 |
| -0.001819 | ... | ... | 0.15 | -0.10 | 0.05 | 1550 | 0.17 | 0.03 | 0.14 | ... | ... | -0.001815 |
| -0.000842 | ... | ... | 0.07 | -0.06 | 0.01 | 1575 | 0.38 | 0.07 | 0.31 | ... | ... | -0.000858 |
| -0.000573 | ... | ... | 0.03 | -0.03 | 0.01 | 1600 | 0.62 | 0.10 | 0.52 | ... | ... | -0.000159 |
| -0.000619 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.87 | 0.12 | 0.75 | ... | ... | -0.000223 |
| -0.000654 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.12 | 0.13 | 0.99 | ... | ... | -0.000287 |
| -0.000683 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.37 | 0.13 | 1.24 | ... | ... | -0.000351 |
| -0.000707 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.62 | 0.13 | 1.49 | ... | ... | -0.000415 |
| -0.000728 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.87 | 0.13 | 1.74 | ... | ... | -0.000478 |
| -0.000746 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.12 | 0.13 | 1.99 | ... | ... | -0.000542 |
| -0.000763 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.37 | 0.13 | 2.24 | ... | ... | -0.000606 |
| -0.000777 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.62 | 0.13 | 2.49 | ... | ... | -0.00067 |
| -0.000791 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.87 | 0.13 | 2.74 | ... | ... | -0.000734 |
| -0.000804 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.12 | 0.13 | 2.99 | ... | ... | -0.000798 |
| -0.000815 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.37 | 0.13 | 3.24 | ... | ... | -0.000862 |
| -0.000826 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.62 | 0.13 | 3.49 | ... | ... | -0.000925 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.87 | 0.13 | 3.74 | ... | ... | -0.000989 |
| -0.000845 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.12 | 0.13 | 3.99 | ... | ... | -0.001053 |
| -0.000854 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.37 | 0.13 | 4.24 | ... | ... | -0.001117 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.62 | 0.13 | 4.49 | ... | ... | -0.00118 |
| -0.000871 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.87 | 0.13 | 4.74 | ... | ... | -0.001244 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.12 | 0.13 | 4.99 | ... | ... | -0.001308 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.37 | 0.13 | 5.24 | ... | ... | -0.001371 |
| -0.000893 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.62 | 0.13 | 5.49 | ... | ... | -0.001435 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.87 | 0.13 | 5.74 | ... | ... | -0.001499 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.12 | 0.13 | 5.99 | ... | ... | -0.001562 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.37 | 0.13 | 6.24 | ... | ... | -0.001626 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.62 | 0.13 | 6.49 | ... | ... | -0.001689 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.87 | 0.13 | 6.74 | ... | ... | -0.001752 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.12 | 0.13 | 6.99 | ... | ... | -0.001816 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.37 | 0.13 | 7.24 | ... | ... | -0.001879 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.62 | 0.13 | 7.49 | ... | ... | -0.001943 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.87 | 0.13 | 7.74 | ... | ... | -0.002006 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.12 | 0.13 | 7.99 | ... | ... | -0.002069 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.37 | 0.13 | 8.24 | ... | ... | -0.002132 |
| -0.000959 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.62 | 0.13 | 8.49 | ... | ... | -0.002196 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.87 | 0.13 | 8.74 | ... | ... | -0.002259 |
| -0.000967 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.12 | 0.13 | 8.99 | ... | ... | -0.002322 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.37 | 0.13 | 9.24 | ... | ... | -0.002385 |
| -0.000976 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.62 | 0.13 | 9.49 | ... | ... | -0.002448 |
| -0.000979 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.87 | 0.13 | 9.74 | ... | ... | -0.002511 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.12 | 0.13 | 9.99 | ... | ... | -0.002574 |
| -0.000987 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.37 | 0.13 | 10.24 | ... | ... | -0.002637 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.62 | 0.13 | 10.49 | ... | ... | -0.0027 |
| -0.000994 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.87 | 0.13 | 10.74 | ... | ... | -0.002763 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.12 | 0.13 | 10.99 | ... | ... | -0.002825 |
| -0.001001 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.37 | 0.13 | 11.24 | ... | ... | -0.002888 |
| -0.001005 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.62 | 0.13 | 11.49 | ... | ... | -0.002951 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.87 | 0.13 | 11.74 | ... | ... | -0.003014 |
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.