Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003083 | ... | ... | 12.85 | -0.08 | 12.77 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.003041 | ... | ... | 12.60 | -0.08 | 12.52 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.002997 | ... | ... | 12.35 | -0.08 | 12.27 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000953 |
| -0.00295 | ... | ... | 12.10 | -0.08 | 12.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000952 |
| -0.002902 | ... | ... | 11.85 | -0.08 | 11.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00095 |
| -0.002851 | ... | ... | 11.60 | -0.08 | 11.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000949 |
| -0.002799 | ... | ... | 11.35 | -0.08 | 11.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.002746 | ... | ... | 11.10 | -0.08 | 11.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000945 |
| -0.002691 | ... | ... | 10.85 | -0.08 | 10.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000942 |
| -0.002636 | ... | ... | 10.60 | -0.08 | 10.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.00094 |
| -0.002579 | ... | ... | 10.35 | -0.08 | 10.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000937 |
| -0.002522 | ... | ... | 10.10 | -0.08 | 10.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.002464 | ... | ... | 9.85 | -0.08 | 9.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.002406 | ... | ... | 9.60 | -0.08 | 9.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002346 | ... | ... | 9.35 | -0.08 | 9.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.002287 | ... | ... | 9.10 | -0.08 | 9.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.002226 | ... | ... | 8.85 | -0.08 | 8.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.002166 | ... | ... | 8.60 | -0.08 | 8.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000914 |
| -0.002105 | ... | ... | 8.35 | -0.08 | 8.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00091 |
| -0.002044 | ... | ... | 8.10 | -0.08 | 8.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000906 |
| -0.001982 | ... | ... | 7.85 | -0.08 | 7.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000902 |
| -0.00192 | ... | ... | 7.60 | -0.08 | 7.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000897 |
| -0.001858 | ... | ... | 7.35 | -0.08 | 7.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.001796 | ... | ... | 7.10 | -0.08 | 7.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000888 |
| -0.001733 | ... | ... | 6.85 | -0.08 | 6.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000882 |
| -0.00167 | ... | ... | 6.60 | -0.08 | 6.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.001607 | ... | ... | 6.35 | -0.08 | 6.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000872 |
| -0.001544 | ... | ... | 6.10 | -0.08 | 6.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000866 |
| -0.001481 | ... | ... | 5.85 | -0.08 | 5.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.00086 |
| -0.001417 | ... | ... | 5.60 | -0.08 | 5.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000853 |
| -0.001354 | ... | ... | 5.35 | -0.08 | 5.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000847 |
| -0.00129 | ... | ... | 5.10 | -0.08 | 5.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00084 |
| -0.001227 | ... | ... | 4.85 | -0.08 | 4.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000832 |
| -0.001163 | ... | ... | 4.60 | -0.08 | 4.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.001099 | ... | ... | 4.35 | -0.08 | 4.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000816 |
| -0.001035 | ... | ... | 4.10 | -0.08 | 4.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000808 |
| -0.000971 | ... | ... | 3.85 | -0.08 | 3.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000798 |
| -0.000907 | ... | ... | 3.60 | -0.08 | 3.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.000842 | ... | ... | 3.35 | -0.08 | 3.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000778 |
| -0.000778 | ... | ... | 3.10 | -0.08 | 3.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000767 |
| -0.000714 | ... | ... | 2.85 | -0.08 | 2.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000754 |
| -0.00065 | ... | ... | 2.60 | -0.08 | 2.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000741 |
| -0.000585 | ... | ... | 2.35 | -0.08 | 2.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000726 |
| -0.000521 | ... | ... | 2.10 | -0.08 | 2.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00071 |
| -0.000456 | ... | ... | 1.85 | -0.08 | 1.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000691 |
| -0.000392 | ... | ... | 1.60 | -0.08 | 1.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.00067 |
| -0.000328 | ... | ... | 1.35 | -0.08 | 1.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000645 |
| -0.000263 | ... | ... | 1.10 | -0.08 | 1.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000616 |
| -0.000199 | ... | ... | 0.85 | -0.08 | 0.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000578 |
| -0.000918 | ... | ... | 0.61 | -0.08 | 0.53 | 1550 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.000886 |
| -0.001203 | ... | ... | 0.37 | -0.08 | 0.29 | 1575 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.001202 |
| -0.001977 | ... | ... | 0.18 | -0.07 | 0.11 | 1600 | 0.09 | 0.01 | 0.08 | 0.15 | 0.15 | -0.001978 |
| -0.001508 | ... | ... | 0.06 | -0.03 | 0.03 | 1625 | 0.26 | 0.05 | 0.21 | ... | ... | -0.001505 |
| -0.000867 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1650 | 0.49 | 0.08 | 0.41 | 0.50 | 0.50 | -0.000895 |
| -0.000571 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.73 | 0.08 | 0.65 | ... | ... | -0.000188 |
| -0.00061 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.98 | 0.08 | 0.90 | ... | ... | -0.000253 |
| -0.000641 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1725 | 1.23 | 0.08 | 1.15 | ... | ... | -0.000317 |
| -0.000666 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.48 | 0.08 | 1.40 | ... | ... | -0.000382 |
| -0.000688 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.73 | 0.08 | 1.65 | ... | ... | -0.000446 |
| -0.000707 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 1.98 | 0.08 | 1.90 | ... | ... | -0.000511 |
| -0.000723 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.23 | 0.08 | 2.15 | ... | ... | -0.000575 |
| -0.000739 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.48 | 0.08 | 2.40 | ... | ... | -0.000639 |
| -0.000752 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.73 | 0.08 | 2.65 | ... | ... | -0.000704 |
| -0.000765 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.98 | 0.08 | 2.90 | ... | ... | -0.000768 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.23 | 0.08 | 3.15 | ... | ... | -0.000832 |
| -0.000787 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.48 | 0.08 | 3.40 | ... | ... | -0.000897 |
| -0.000797 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.73 | 0.08 | 3.65 | ... | ... | -0.000961 |
| -0.000807 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.98 | 0.08 | 3.90 | ... | ... | -0.001025 |
| -0.000815 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.23 | 0.08 | 4.15 | ... | ... | -0.00109 |
| -0.000824 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.48 | 0.08 | 4.40 | ... | ... | -0.001154 |
| -0.000832 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.73 | 0.08 | 4.65 | ... | ... | -0.001218 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.98 | 0.08 | 4.90 | ... | ... | -0.001282 |
| -0.000847 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.23 | 0.08 | 5.15 | ... | ... | -0.001346 |
| -0.000853 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.48 | 0.08 | 5.40 | ... | ... | -0.00141 |
| -0.00086 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.73 | 0.08 | 5.65 | ... | ... | -0.001475 |
| -0.000866 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.98 | 0.08 | 5.90 | ... | ... | -0.001539 |
| -0.000872 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.23 | 0.08 | 6.15 | ... | ... | -0.001603 |
| -0.000878 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.48 | 0.08 | 6.40 | ... | ... | -0.001667 |
| -0.000884 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.73 | 0.08 | 6.65 | ... | ... | -0.001731 |
| -0.000889 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.98 | 0.08 | 6.90 | ... | ... | -0.001795 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.23 | 0.08 | 7.15 | ... | ... | -0.001858 |
| -0.000899 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.48 | 0.08 | 7.40 | ... | ... | -0.001922 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.73 | 0.08 | 7.65 | ... | ... | -0.001986 |
| -0.000909 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.98 | 0.08 | 7.90 | ... | ... | -0.00205 |
| -0.000913 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.23 | 0.08 | 8.15 | ... | ... | -0.002114 |
| -0.000918 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.48 | 0.08 | 8.40 | ... | ... | -0.002177 |
| -0.000922 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.73 | 0.08 | 8.65 | ... | ... | -0.002241 |
| -0.000926 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.98 | 0.08 | 8.90 | ... | ... | -0.002305 |
| -0.000931 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.23 | 0.08 | 9.15 | ... | ... | -0.002368 |
| -0.000934 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.48 | 0.08 | 9.40 | ... | ... | -0.002432 |
| -0.000938 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.73 | 0.08 | 9.65 | ... | ... | -0.002496 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.98 | 0.08 | 9.90 | ... | ... | -0.002559 |
| -0.000946 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.23 | 0.08 | 10.15 | ... | ... | -0.002623 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.48 | 0.08 | 10.40 | ... | ... | -0.002686 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.73 | 0.08 | 10.65 | ... | ... | -0.002749 |
| -0.000956 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.98 | 0.08 | 10.90 | ... | ... | -0.002813 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.23 | 0.08 | 11.15 | ... | ... | -0.002876 |
| -0.000963 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.48 | 0.08 | 11.40 | ... | ... | -0.002939 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.73 | 0.08 | 11.65 | ... | ... | -0.003003 |
| -0.000969 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.98 | 0.08 | 11.90 | ... | ... | -0.003066 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.23 | 0.08 | 12.15 | ... | ... | -0.003129 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.48 | 0.08 | 12.40 | ... | ... | -0.003192 |
| -0.000978 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.73 | 0.08 | 12.65 | ... | ... | -0.003255 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.98 | 0.08 | 12.90 | ... | ... | -0.003319 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.23 | 0.08 | 13.15 | ... | ... | -0.003382 |
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.