Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002434 | ... | ... | ... | ... | 12.47 | 425 | 0.01 | ... | ... | ... | ... | -0.000398 |
| -0.0024 | ... | ... | 12.34 | -0.12 | 12.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000398 |
| -0.002364 | ... | ... | 12.09 | -0.12 | 11.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000397 |
| -0.002327 | ... | ... | 11.84 | -0.12 | 11.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000396 |
| -0.002288 | ... | ... | 11.59 | -0.12 | 11.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000396 |
| -0.002247 | ... | ... | 11.34 | -0.12 | 11.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000395 |
| -0.002206 | ... | ... | 11.09 | -0.12 | 10.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000394 |
| -0.002163 | ... | ... | 10.84 | -0.12 | 10.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000393 |
| -0.00212 | ... | ... | 10.59 | -0.12 | 10.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
| -0.002075 | ... | ... | 10.34 | -0.12 | 10.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00039 |
| -0.00203 | ... | ... | 10.09 | -0.12 | 9.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000389 |
| -0.001984 | ... | ... | 9.84 | -0.12 | 9.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000388 |
| -0.001938 | ... | ... | 9.59 | -0.12 | 9.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000386 |
| -0.001891 | ... | ... | 9.34 | -0.12 | 9.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
| -0.001843 | ... | ... | 9.09 | -0.12 | 8.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
| -0.001795 | ... | ... | 8.84 | -0.12 | 8.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000382 |
| -0.001746 | ... | ... | 8.59 | -0.12 | 8.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00038 |
| -0.001698 | ... | ... | 8.34 | -0.12 | 8.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000379 |
| -0.001648 | ... | ... | 8.09 | -0.12 | 7.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000377 |
| -0.001599 | ... | ... | 7.84 | -0.12 | 7.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000375 |
| -0.001549 | ... | ... | 7.59 | -0.12 | 7.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000373 |
| -0.001499 | ... | ... | 7.34 | -0.12 | 7.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000371 |
| -0.001449 | ... | ... | 7.09 | -0.12 | 6.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000369 |
| -0.001398 | ... | ... | 6.84 | -0.12 | 6.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000367 |
| -0.001347 | ... | ... | 6.59 | -0.12 | 6.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000365 |
| -0.001296 | ... | ... | 6.34 | -0.12 | 6.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000362 |
| -0.001245 | ... | ... | 6.09 | -0.12 | 5.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00036 |
| -0.001194 | ... | ... | 5.84 | -0.12 | 5.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.001143 | ... | ... | 5.59 | -0.12 | 5.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000355 |
| -0.001091 | ... | ... | 5.34 | -0.12 | 5.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000352 |
| -0.00104 | ... | ... | 5.09 | -0.12 | 4.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000349 |
| -0.000988 | ... | ... | 4.84 | -0.12 | 4.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000346 |
| -0.000936 | ... | ... | 4.59 | -0.12 | 4.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000342 |
| -0.000884 | ... | ... | 4.34 | -0.12 | 4.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000339 |
| -0.000832 | ... | ... | 4.09 | -0.12 | 3.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000335 |
| -0.00078 | ... | ... | 3.84 | -0.12 | 3.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000331 |
| -0.000728 | ... | ... | 3.59 | -0.12 | 3.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000327 |
| -0.000675 | ... | ... | 3.34 | -0.12 | 3.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000323 |
| -0.000623 | ... | ... | 3.09 | -0.12 | 2.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000318 |
| -0.000571 | ... | ... | 2.84 | -0.12 | 2.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000313 |
| -0.000519 | ... | ... | 2.59 | -0.12 | 2.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000307 |
| -0.000466 | ... | ... | 2.34 | -0.12 | 2.22 | 1450 | 0.01 | -0.01 | 0.01 | ... | ... | -0.000301 |
| -0.000414 | ... | ... | 2.09 | -0.12 | 1.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000508 |
| -0.000695 | ... | ... | 1.85 | -0.12 | 1.73 | 1500 | 0.02 | 0 | 0.02 | ... | ... | -0.000837 |
| -0.00092 | ... | ... | 1.62 | -0.13 | 1.49 | 1525 | 0.03 | 0 | 0.03 | ... | ... | -0.001086 |
| -0.001316 | ... | ... | 1.39 | -0.13 | 1.26 | 1550 | 0.05 | -0.01 | 0.06 | ... | ... | -0.00149 |
| -0.001927 | ... | ... | 1.17 | -0.12 | 1.05 | 1575 | 0.08 | -0.01 | 0.09 | ... | ... | -0.001929 |
| -0.002422 | ... | ... | 0.97 | -0.12 | 0.85 | 1600 | 0.13 | -0.01 | 0.14 | 0.18 | 0.13 | -0.002441 |
| -0.002853 | ... | ... | 0.79 | -0.12 | 0.67 | 1625 | 0.21 | 0 | 0.21 | 0.26 | 0.18 | -0.002974 |
| -0.003292 | ... | ... | 0.63 | -0.10 | 0.53 | 1650 | 0.31 | 0.01 | 0.30 | 0.30 | 0.30 | -0.003304 |
| -0.003573 | ... | ... | 0.50 | -0.08 | 0.42 | 1675 | 0.45 | 0.04 | 0.41 | ... | ... | -0.003571 |
| -0.003647 | 0.41 | 0.37 | 0.40 | -0.07 | 0.33 | 1700 | 0.61 | 0.05 | 0.56 | ... | ... | -0.003632 |
| -0.003682 | 0.28 | 0.28 | 0.32 | -0.05 | 0.27 | 1725 | 0.80 | 0.07 | 0.73 | ... | ... | -0.003657 |
| -0.003584 | ... | ... | 0.26 | -0.04 | 0.22 | 1750 | 0.99 | 0.08 | 0.91 | ... | ... | -0.003443 |
| -0.003415 | ... | ... | 0.21 | -0.03 | 0.18 | 1775 | 1.20 | 0.09 | 1.11 | ... | ... | -0.00326 |
| -0.003086 | ... | ... | 0.17 | -0.03 | 0.14 | 1800 | 1.42 | 0.10 | 1.32 | ... | ... | -0.003071 |
| -0.002938 | 0.12 | 0.12 | 0.14 | -0.02 | 0.12 | 1825 | 1.64 | 0.10 | 1.54 | ... | ... | -0.002772 |
| -0.002712 | ... | ... | 0.12 | -0.02 | 0.10 | 1850 | 1.87 | 0.10 | 1.77 | ... | ... | -0.002551 |
| -0.00241 | ... | ... | 0.10 | -0.02 | 0.08 | 1875 | 2.10 | 0.10 | 2 | ... | ... | -0.002261 |
| -0.002265 | ... | ... | 0.09 | -0.02 | 0.07 | 1900 | 2.34 | 0.10 | 2.24 | ... | ... | -0.002133 |
| -0.002085 | ... | ... | 0.08 | -0.02 | 0.06 | 1925 | 2.58 | 0.10 | 2.48 | ... | ... | -0.001978 |
| -0.002139 | ... | ... | 0.07 | -0.01 | 0.06 | 1950 | 2.82 | 0.10 | 2.72 | ... | ... | -0.001796 |
| -0.001914 | ... | ... | 0.06 | -0.01 | 0.05 | 1975 | 3.07 | 0.11 | 2.96 | ... | ... | -0.001862 |
| -0.001953 | ... | ... | 0.06 | -0.01 | 0.05 | 2000 | 3.31 | 0.11 | 3.20 | ... | ... | -0.001648 |
| -0.00199 | ... | ... | 0.05 | 0 | 0.05 | 2025 | 3.56 | 0.12 | 3.44 | ... | ... | -0.001708 |
| -0.001712 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 3.81 | 0.12 | 3.69 | ... | ... | -0.001766 |
| -0.001738 | ... | ... | 0.04 | 0 | 0.04 | 2075 | 4.05 | 0.12 | 3.93 | ... | ... | -0.00152 |
| -0.001763 | 0.03 | 0.03 | 0.03 | 0.01 | 0.04 | 2100 | 4.30 | 0.12 | 4.18 | ... | ... | -0.001575 |
| -0.001434 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 2125 | 4.55 | 0.13 | 4.42 | ... | ... | -0.001629 |
| -0.001451 | ... | ... | 0.03 | 0 | 0.03 | 2150 | 4.79 | 0.12 | 4.67 | ... | ... | -0.001354 |
| -0.001468 | ... | ... | 0.02 | 0.01 | 0.03 | 2175 | 5.04 | 0.12 | 4.92 | ... | ... | -0.001407 |
| -0.00108 | ... | ... | 0.02 | 0 | 0.02 | 2200 | 5.29 | 0.12 | 5.17 | ... | ... | -0.00146 |
| -0.001091 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 5.54 | 0.13 | 5.41 | ... | ... | -0.001512 |
| -0.001101 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 5.79 | 0.13 | 5.66 | ... | ... | -0.001565 |
| -0.00111 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 6.03 | 0.12 | 5.91 | ... | ... | -0.001263 |
| -0.000642 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.28 | 0.12 | 6.16 | ... | ... | -0.001315 |
| -0.000646 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.53 | 0.12 | 6.41 | ... | ... | -0.001367 |
| -0.000651 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.78 | 0.12 | 6.66 | ... | ... | -0.001419 |
| -0.000655 | ... | ... | 0.01 | 0.01 | 0.01 | 2375 | 7.03 | 0.12 | 6.91 | ... | ... | -0.00147 |
| -0.000372 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.28 | 0.12 | 7.16 | ... | ... | -0.001522 |
| -0.000375 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.53 | 0.12 | 7.41 | ... | ... | -0.001574 |
| -0.000377 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.78 | 0.12 | 7.66 | ... | ... | -0.001626 |
| -0.000379 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.03 | 0.12 | 7.91 | ... | ... | -0.001678 |
| -0.00038 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.28 | 0.12 | 8.16 | ... | ... | -0.001729 |
| -0.000382 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.53 | 0.12 | 8.41 | ... | ... | -0.001781 |
| -0.000384 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.78 | 0.12 | 8.66 | ... | ... | -0.001833 |
| -0.000386 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.03 | 0.12 | 8.91 | ... | ... | -0.001884 |
| -0.000387 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.28 | 0.12 | 9.16 | ... | ... | -0.001936 |
| -0.000389 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.53 | 0.12 | 9.41 | ... | ... | -0.001987 |
| -0.000391 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.78 | 0.12 | 9.66 | ... | ... | -0.002039 |
| -0.000392 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.03 | 0.12 | 9.91 | ... | ... | -0.00209 |
| -0.000394 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.28 | 0.12 | 10.16 | ... | ... | -0.002142 |
| -0.000395 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.53 | 0.12 | 10.41 | ... | ... | -0.002193 |
| -0.000397 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.78 | 0.12 | 10.66 | ... | ... | -0.002244 |
| -0.000398 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.03 | 0.12 | 10.91 | ... | ... | -0.002295 |
| -0.0004 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.28 | 0.12 | 11.16 | ... | ... | -0.002347 |
| -0.000401 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.53 | 0.12 | 11.41 | ... | ... | -0.002398 |
| -0.000402 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.78 | 0.12 | 11.66 | ... | ... | -0.002449 |
| -0.000404 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.03 | 0.12 | 11.91 | ... | ... | -0.0025 |
| -0.000405 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.28 | 0.12 | 12.16 | ... | ... | -0.002551 |
| -0.000406 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.53 | 0.12 | 12.41 | ... | ... | -0.002602 |
| -0.000407 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.78 | 0.12 | 12.66 | ... | ... | -0.002653 |
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.