Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.004799 | ... | ... | 12.52 | 0.09 | 12.61 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.005957 |
| -0.00472 | ... | ... | 12.27 | 0.09 | 12.36 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.005954 |
| -0.004638 | ... | ... | 12.02 | 0.09 | 12.11 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.005948 |
| -0.004555 | ... | ... | 11.77 | 0.09 | 11.86 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.005941 |
| -0.00447 | ... | ... | 11.52 | 0.09 | 11.61 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.005932 |
| -0.004383 | ... | ... | 11.27 | 0.09 | 11.36 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.005921 |
| -0.004295 | ... | ... | 11.02 | 0.09 | 11.11 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.005909 |
| -0.004206 | ... | ... | 10.77 | 0.09 | 10.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.005896 |
| -0.004116 | ... | ... | 10.52 | 0.09 | 10.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.005881 |
| -0.004025 | ... | ... | 10.27 | 0.09 | 10.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.005865 |
| -0.003933 | ... | ... | 10.02 | 0.09 | 10.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.005849 |
| -0.00384 | ... | ... | 9.77 | 0.09 | 9.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.005831 |
| -0.003747 | ... | ... | 9.52 | 0.09 | 9.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.005812 |
| -0.003654 | ... | ... | 9.27 | 0.09 | 9.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.005791 |
| -0.003559 | ... | ... | 9.02 | 0.09 | 9.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.00577 |
| -0.003465 | ... | ... | 8.77 | 0.09 | 8.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.005748 |
| -0.00337 | ... | ... | 8.52 | 0.09 | 8.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.005725 |
| -0.003274 | ... | ... | 8.27 | 0.09 | 8.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.005701 |
| -0.003179 | ... | ... | 8.02 | 0.09 | 8.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.005676 |
| -0.003083 | ... | ... | 7.77 | 0.09 | 7.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.005649 |
| -0.002986 | ... | ... | 7.52 | 0.09 | 7.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.005621 |
| -0.00289 | ... | ... | 7.27 | 0.09 | 7.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.005593 |
| -0.002793 | ... | ... | 7.02 | 0.09 | 7.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.005563 |
| -0.002696 | ... | ... | 6.77 | 0.09 | 6.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.005531 |
| -0.002599 | ... | ... | 6.52 | 0.09 | 6.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.005498 |
| -0.002502 | ... | ... | 6.27 | 0.09 | 6.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.005464 |
| -0.002404 | ... | ... | 6.02 | 0.09 | 6.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.005429 |
| -0.002307 | ... | ... | 5.77 | 0.09 | 5.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.005391 |
| -0.002209 | ... | ... | 5.52 | 0.09 | 5.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.005353 |
| -0.002111 | ... | ... | 5.27 | 0.09 | 5.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.005312 |
| -0.002013 | ... | ... | 5.02 | 0.09 | 5.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.005269 |
| -0.001915 | ... | ... | 4.77 | 0.09 | 4.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.005224 |
| -0.001817 | ... | ... | 4.52 | 0.09 | 4.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.005176 |
| -0.001719 | ... | ... | 4.27 | 0.09 | 4.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.005126 |
| -0.001621 | ... | ... | 4.02 | 0.09 | 4.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.005072 |
| -0.001523 | ... | ... | 3.77 | 0.09 | 3.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.005016 |
| -0.001424 | ... | ... | 3.52 | 0.09 | 3.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.004956 |
| -0.001326 | ... | ... | 3.27 | 0.09 | 3.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.004891 |
| -0.001227 | ... | ... | 3.02 | 0.09 | 3.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.004822 |
| -0.001128 | ... | ... | 2.77 | 0.09 | 2.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.004747 |
| -0.00103 | ... | ... | 2.52 | 0.09 | 2.61 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.004665 |
| -0.000931 | ... | ... | 2.27 | 0.09 | 2.36 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.004576 |
| -0.000833 | ... | ... | 2.02 | 0.09 | 2.11 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.004477 |
| -0.000734 | ... | ... | 1.77 | 0.09 | 1.86 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.004366 |
| -0.000636 | ... | ... | 1.52 | 0.09 | 1.61 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.004241 |
| -0.000537 | ... | ... | 1.27 | 0.09 | 1.36 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.004096 |
| -0.000438 | ... | ... | 1.02 | 0.09 | 1.11 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.003923 |
| -0.00034 | ... | ... | 0.77 | 0.09 | 0.86 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.003709 |
| -0.000241 | ... | ... | 0.52 | 0.09 | 0.61 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.003429 |
| -0.000142 | ... | ... | 0.27 | 0.09 | 0.36 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.003016 |
| -0.000043 | ... | ... | 0.04 | 0.07 | 0.11 | 1575 | 0.01 | -0.02 | 0.02 | ... | ... | -0.002181 |
| -0.002339 | ... | ... | 0.01 | -0.01 | 0.01 | 1600 | 0.14 | -0.10 | 0.24 | 0.15 | 0.15 | -0.000055 |
| -0.003077 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.39 | -0.09 | 0.48 | ... | ... | -0.000154 |
| -0.003468 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.64 | -0.09 | 0.73 | ... | ... | -0.000253 |
| -0.003738 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.89 | -0.09 | 0.98 | ... | ... | -0.000352 |
| -0.003945 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.14 | -0.09 | 1.23 | ... | ... | -0.00045 |
| -0.004114 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.39 | -0.09 | 1.48 | ... | ... | -0.000549 |
| -0.004257 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.64 | -0.09 | 1.73 | ... | ... | -0.000648 |
| -0.004381 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.89 | -0.09 | 1.98 | ... | ... | -0.000746 |
| -0.00449 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.14 | -0.09 | 2.23 | ... | ... | -0.000845 |
| -0.004588 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.39 | -0.09 | 2.48 | ... | ... | -0.000943 |
| -0.004676 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.64 | -0.09 | 2.73 | ... | ... | -0.001042 |
| -0.004757 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.89 | -0.09 | 2.98 | ... | ... | -0.001141 |
| -0.004832 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.14 | -0.09 | 3.23 | ... | ... | -0.001239 |
| -0.004901 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.39 | -0.09 | 3.48 | ... | ... | -0.001338 |
| -0.004965 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.64 | -0.09 | 3.73 | ... | ... | -0.001436 |
| -0.005025 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.89 | -0.09 | 3.98 | ... | ... | -0.001535 |
| -0.005082 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.14 | -0.09 | 4.23 | ... | ... | -0.001633 |
| -0.005135 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.39 | -0.09 | 4.48 | ... | ... | -0.001732 |
| -0.005186 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.64 | -0.09 | 4.73 | ... | ... | -0.00183 |
| -0.005234 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.89 | -0.09 | 4.98 | ... | ... | -0.001929 |
| -0.00528 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.14 | -0.09 | 5.23 | ... | ... | -0.002027 |
| -0.005323 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.39 | -0.09 | 5.48 | ... | ... | -0.002126 |
| -0.005365 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.64 | -0.09 | 5.73 | ... | ... | -0.002224 |
| -0.005405 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.89 | -0.09 | 5.98 | ... | ... | -0.002323 |
| -0.005443 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.14 | -0.09 | 6.23 | ... | ... | -0.002421 |
| -0.00548 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.39 | -0.09 | 6.48 | ... | ... | -0.002519 |
| -0.005515 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.64 | -0.09 | 6.73 | ... | ... | -0.002618 |
| -0.005549 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.89 | -0.09 | 6.98 | ... | ... | -0.002716 |
| -0.005582 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.14 | -0.09 | 7.23 | ... | ... | -0.002814 |
| -0.005614 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.39 | -0.09 | 7.48 | ... | ... | -0.002912 |
| -0.005645 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.64 | -0.09 | 7.73 | ... | ... | -0.00301 |
| -0.005675 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.89 | -0.09 | 7.98 | ... | ... | -0.003108 |
| -0.005704 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.14 | -0.09 | 8.23 | ... | ... | -0.003206 |
| -0.005731 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.39 | -0.09 | 8.48 | ... | ... | -0.003304 |
| -0.005758 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.64 | -0.09 | 8.73 | ... | ... | -0.003402 |
| -0.005785 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.89 | -0.09 | 8.98 | ... | ... | -0.0035 |
| -0.005811 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.14 | -0.09 | 9.23 | ... | ... | -0.003598 |
| -0.005836 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.39 | -0.09 | 9.48 | ... | ... | -0.003696 |
| -0.00586 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.64 | -0.09 | 9.73 | ... | ... | -0.003794 |
| -0.005884 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.89 | -0.09 | 9.98 | ... | ... | -0.003892 |
| -0.005907 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.14 | -0.09 | 10.23 | ... | ... | -0.00399 |
| -0.00593 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.39 | -0.09 | 10.48 | ... | ... | -0.004087 |
| -0.005952 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.64 | -0.09 | 10.73 | ... | ... | -0.004185 |
| -0.005973 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.89 | -0.09 | 10.98 | ... | ... | -0.004283 |
| -0.005994 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.14 | -0.09 | 11.23 | ... | ... | -0.004381 |
| -0.006015 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.39 | -0.09 | 11.48 | ... | ... | -0.004479 |
| -0.006035 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.64 | -0.09 | 11.73 | ... | ... | -0.004576 |
| -0.006055 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.89 | -0.09 | 11.98 | ... | ... | -0.004674 |
| -0.006074 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.14 | -0.09 | 12.23 | ... | ... | -0.004771 |
| -0.006093 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.39 | -0.09 | 12.48 | ... | ... | -0.004869 |
| -0.006112 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.64 | -0.09 | 12.73 | ... | ... | -0.004967 |
| -0.00613 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.89 | -0.09 | 12.98 | ... | ... | -0.005064 |
| -0.006147 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.14 | -0.09 | 13.23 | ... | ... | -0.005162 |
| -0.006165 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.39 | -0.09 | 13.48 | ... | ... | -0.005259 |
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.