Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.006095 | ... | ... | 12.87 | -0.07 | 12.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001146 |
| -0.006043 | ... | ... | 12.62 | -0.07 | 12.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001144 |
| -0.005989 | ... | ... | 12.37 | -0.07 | 12.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001142 |
| -0.005932 | ... | ... | 12.12 | -0.07 | 12.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00114 |
| -0.005874 | ... | ... | 11.87 | -0.07 | 11.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001137 |
| -0.005813 | ... | ... | 11.62 | -0.07 | 11.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| -0.005751 | ... | ... | 11.37 | -0.07 | 11.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.005687 | ... | ... | 11.12 | -0.07 | 11.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001129 |
| -0.005622 | ... | ... | 10.87 | -0.07 | 10.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.005555 | ... | ... | 10.62 | -0.07 | 10.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.005488 | ... | ... | 10.37 | -0.07 | 10.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| -0.005419 | ... | ... | 10.12 | -0.07 | 10.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.005349 | ... | ... | 9.87 | -0.07 | 9.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| -0.005278 | ... | ... | 9.62 | -0.07 | 9.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.005207 | ... | ... | 9.37 | -0.07 | 9.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
| -0.005134 | ... | ... | 9.12 | -0.07 | 9.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| -0.005061 | ... | ... | 8.87 | -0.07 | 8.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001095 |
| -0.004987 | ... | ... | 8.62 | -0.07 | 8.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.004912 | ... | ... | 8.37 | -0.07 | 8.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| -0.004836 | ... | ... | 8.12 | -0.07 | 8.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.00476 | ... | ... | 7.87 | -0.07 | 7.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001075 |
| -0.004683 | ... | ... | 7.62 | -0.07 | 7.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001069 |
| -0.004605 | ... | ... | 7.37 | -0.07 | 7.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001064 |
| -0.004526 | ... | ... | 7.12 | -0.07 | 7.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001058 |
| -0.004447 | ... | ... | 6.87 | -0.07 | 6.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001052 |
| -0.004367 | ... | ... | 6.62 | -0.07 | 6.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001045 |
| -0.004287 | ... | ... | 6.37 | -0.07 | 6.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.004205 | ... | ... | 6.12 | -0.07 | 6.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001032 |
| -0.004123 | ... | ... | 5.87 | -0.07 | 5.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| -0.00404 | ... | ... | 5.62 | -0.07 | 5.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001017 |
| -0.003956 | ... | ... | 5.37 | -0.07 | 5.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.003871 | ... | ... | 5.12 | -0.07 | 5.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
| -0.003785 | ... | ... | 4.87 | -0.07 | 4.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000992 |
| -0.003698 | ... | ... | 4.62 | -0.07 | 4.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.00361 | ... | ... | 4.37 | -0.07 | 4.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000973 |
| -0.00352 | ... | ... | 4.12 | -0.07 | 4.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.003429 | ... | ... | 3.87 | -0.07 | 3.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
| -0.003336 | ... | ... | 3.62 | -0.07 | 3.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.003241 | ... | ... | 3.37 | -0.07 | 3.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000927 |
| -0.003143 | ... | ... | 3.12 | -0.07 | 3.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.003043 | ... | ... | 2.87 | -0.07 | 2.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.002939 | ... | ... | 2.62 | -0.07 | 2.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000883 |
| -0.002831 | ... | ... | 2.37 | -0.07 | 2.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000865 |
| -0.002719 | ... | ... | 2.12 | -0.07 | 2.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.002599 | ... | ... | 1.87 | -0.07 | 1.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.000824 |
| -0.002471 | ... | ... | 1.62 | -0.07 | 1.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000799 |
| -0.002332 | ... | ... | 1.37 | -0.07 | 1.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000769 |
| -0.002176 | ... | ... | 1.12 | -0.07 | 1.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000734 |
| -0.001995 | ... | ... | 0.87 | -0.07 | 0.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00069 |
| -0.002338 | ... | ... | 0.63 | -0.07 | 0.56 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| -0.00232 | ... | ... | 0.39 | -0.07 | 0.32 | 1700 | 0.02 | 0 | 0.02 | ... | ... | -0.001447 |
| -0.002694 | ... | ... | 0.19 | -0.06 | 0.13 | 1725 | 0.08 | 0.01 | 0.07 | 0.08 | 0.07 | -0.002216 |
| -0.002153 | ... | 0.05 | 0.04 | ... | ... | 1750 | 0.24 | 0.04 | 0.20 | ... | ... | -0.001341 |
| -0.001027 | ... | ... | 0.03 | -0.02 | 0.01 | 1775 | 0.46 | 0.05 | 0.41 | ... | ... | 0.000055 |
| -0.000678 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 1800 | 0.70 | 0.06 | 0.64 | 0.71 | 0.65 | 0.000085 |
| -0.000725 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.95 | 0.07 | 0.88 | ... | ... | 0.000114 |
| -0.000762 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.20 | 0.07 | 1.13 | ... | ... | 0.000144 |
| -0.000792 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.45 | 0.07 | 1.38 | ... | ... | 0.000173 |
| -0.000818 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.70 | 0.07 | 1.63 | ... | ... | 0.000203 |
| -0.000841 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.95 | 0.07 | 1.88 | ... | ... | 0.000232 |
| -0.000861 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.20 | 0.07 | 2.13 | ... | ... | 0.000262 |
| -0.000879 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.45 | 0.07 | 2.38 | ... | ... | 0.000291 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.70 | 0.07 | 2.63 | ... | ... | 0.000321 |
| -0.00091 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.95 | 0.07 | 2.88 | ... | ... | 0.00035 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.20 | 0.07 | 3.13 | ... | ... | 0.00038 |
| -0.000937 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.45 | 0.07 | 3.38 | ... | ... | 0.000409 |
| -0.000949 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.70 | 0.07 | 3.63 | ... | ... | 0.000439 |
| -0.00096 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.95 | 0.07 | 3.88 | ... | ... | 0.000468 |
| -0.000971 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.20 | 0.07 | 4.13 | ... | ... | 0.000498 |
| -0.000981 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.45 | 0.07 | 4.38 | ... | ... | 0.000527 |
| -0.00099 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.70 | 0.07 | 4.63 | ... | ... | 0.000557 |
| -0.000999 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.95 | 0.07 | 4.88 | ... | ... | 0.000586 |
| -0.001008 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.20 | 0.07 | 5.13 | ... | ... | 0.000616 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.45 | 0.07 | 5.38 | ... | ... | 0.000645 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.70 | 0.07 | 5.63 | ... | ... | 0.000675 |
| -0.001031 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.95 | 0.07 | 5.88 | ... | ... | 0.000704 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.20 | 0.07 | 6.13 | ... | ... | 0.000734 |
| -0.001045 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.45 | 0.07 | 6.38 | ... | ... | 0.000763 |
| -0.001052 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.70 | 0.07 | 6.63 | ... | ... | 0.000793 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.95 | 0.07 | 6.88 | ... | ... | 0.000822 |
| -0.001065 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.20 | 0.07 | 7.13 | ... | ... | 0.000852 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.45 | 0.07 | 7.38 | ... | ... | 0.000881 |
| -0.001076 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.70 | 0.07 | 7.63 | ... | ... | 0.000911 |
| -0.001082 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.95 | 0.07 | 7.88 | ... | ... | 0.00094 |
| -0.001088 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.20 | 0.07 | 8.13 | ... | ... | 0.000847 |
| -0.001093 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.45 | 0.07 | 8.38 | ... | ... | 0.000718 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.70 | 0.07 | 8.63 | ... | ... | 0.000603 |
| -0.001103 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.95 | 0.07 | 8.88 | ... | ... | 0.000495 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.20 | 0.07 | 9.13 | ... | ... | 0.000393 |
| -0.001113 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.45 | 0.07 | 9.38 | ... | ... | 0.000294 |
| -0.001117 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.70 | 0.07 | 9.63 | ... | ... | 0.000198 |
| -0.001122 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.95 | 0.07 | 9.88 | ... | ... | 0.000105 |
| -0.001126 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.20 | 0.07 | 10.13 | ... | ... | 0.000013 |
| -0.00113 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.45 | 0.07 | 10.38 | ... | ... | -0.000077 |
| -0.001135 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.70 | 0.07 | 10.63 | ... | ... | -0.000166 |
| -0.001139 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.95 | 0.07 | 10.88 | ... | ... | -0.000253 |
| -0.001143 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.20 | 0.07 | 11.13 | ... | ... | -0.000339 |
| -0.001147 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.45 | 0.07 | 11.38 | ... | ... | -0.000425 |
| -0.00115 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.70 | 0.07 | 11.63 | ... | ... | -0.00051 |
| -0.001154 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.95 | 0.07 | 11.88 | ... | ... | -0.000594 |
| -0.001158 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.20 | 0.07 | 12.13 | ... | ... | -0.000677 |
| -0.001161 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.45 | 0.07 | 12.38 | ... | ... | -0.00076 |
| -0.001165 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.70 | 0.07 | 12.63 | ... | ... | -0.000842 |
| -0.001168 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.95 | 0.07 | 12.88 | ... | ... | -0.000924 |
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.