Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.001276 | ... | ... | 12.52 | 0.09 | 12.61 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| 0.001251 | ... | ... | 12.27 | 0.09 | 12.36 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.005293 | ... | ... | 12.02 | 0.09 | 12.11 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.005195 | ... | ... | 11.77 | 0.09 | 11.86 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
| -0.005096 | ... | ... | 11.52 | 0.09 | 11.61 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.011865 |
| -0.004995 | ... | ... | 11.27 | 0.09 | 11.36 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.011843 |
| -0.004894 | ... | ... | 11.02 | 0.09 | 11.11 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.011819 |
| -0.004791 | ... | ... | 10.77 | 0.09 | 10.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.011793 |
| -0.004687 | ... | ... | 10.52 | 0.09 | 10.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.011764 |
| -0.004583 | ... | ... | 10.27 | 0.09 | 10.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.011732 |
| -0.004477 | ... | ... | 10.02 | 0.09 | 10.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.011698 |
| -0.004371 | ... | ... | 9.77 | 0.09 | 9.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.011663 |
| -0.004264 | ... | ... | 9.52 | 0.09 | 9.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.011624 |
| -0.004157 | ... | ... | 9.27 | 0.09 | 9.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.011584 |
| -0.004049 | ... | ... | 9.02 | 0.09 | 9.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.011542 |
| -0.003941 | ... | ... | 8.77 | 0.09 | 8.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.011498 |
| -0.003833 | ... | ... | 8.52 | 0.09 | 8.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.011451 |
| -0.003724 | ... | ... | 8.27 | 0.09 | 8.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.011402 |
| -0.003614 | ... | ... | 8.02 | 0.09 | 8.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.011352 |
| -0.003505 | ... | ... | 7.77 | 0.09 | 7.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.011299 |
| -0.003395 | ... | ... | 7.52 | 0.09 | 7.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.011244 |
| -0.003285 | ... | ... | 7.27 | 0.09 | 7.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.011186 |
| -0.003175 | ... | ... | 7.02 | 0.09 | 7.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.011126 |
| -0.003064 | ... | ... | 6.77 | 0.09 | 6.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.011063 |
| -0.002954 | ... | ... | 6.52 | 0.09 | 6.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.010998 |
| -0.002843 | ... | ... | 6.27 | 0.09 | 6.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.01093 |
| -0.002732 | ... | ... | 6.02 | 0.09 | 6.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.010858 |
| -0.002621 | ... | ... | 5.77 | 0.09 | 5.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.010784 |
| -0.00251 | ... | ... | 5.52 | 0.09 | 5.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.010706 |
| -0.002399 | ... | ... | 5.27 | 0.09 | 5.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.010624 |
| -0.002288 | ... | ... | 5.02 | 0.09 | 5.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.010538 |
| -0.002176 | ... | ... | 4.77 | 0.09 | 4.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.010448 |
| -0.002065 | ... | ... | 4.52 | 0.09 | 4.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.010353 |
| -0.001953 | ... | ... | 4.27 | 0.09 | 4.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.010252 |
| -0.001841 | ... | ... | 4.02 | 0.09 | 4.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.010146 |
| -0.001729 | ... | ... | 3.77 | 0.09 | 3.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.010032 |
| -0.001618 | ... | ... | 3.52 | 0.09 | 3.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.009912 |
| -0.001506 | ... | ... | 3.27 | 0.09 | 3.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.009783 |
| -0.001394 | ... | ... | 3.02 | 0.09 | 3.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.009644 |
| -0.001282 | ... | ... | 2.77 | 0.09 | 2.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.009495 |
| -0.00117 | ... | ... | 2.52 | 0.09 | 2.61 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.009331 |
| -0.001058 | ... | ... | 2.27 | 0.09 | 2.36 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.009153 |
| -0.000946 | ... | ... | 2.02 | 0.09 | 2.11 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.008955 |
| -0.000834 | ... | ... | 1.77 | 0.09 | 1.86 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.008734 |
| -0.000722 | ... | ... | 1.52 | 0.09 | 1.61 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.008483 |
| -0.00061 | ... | ... | 1.27 | 0.09 | 1.36 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.008192 |
| -0.000498 | ... | ... | 1.02 | 0.09 | 1.11 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.007847 |
| -0.000386 | ... | ... | 0.77 | 0.09 | 0.86 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.007419 |
| -0.000274 | ... | ... | 0.52 | 0.09 | 0.61 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.006859 |
| -0.000162 | ... | ... | 0.27 | 0.09 | 0.36 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.006033 |
| -0.000049 | ... | ... | 0.04 | 0.07 | 0.11 | 1575 | 0.01 | -0.02 | 0.02 | ... | ... | -0.004362 |
| -0.004678 | ... | ... | 0.01 | -0.01 | 0.01 | 1600 | 0.14 | -0.10 | 0.24 | 0.15 | 0.15 | -0.000063 |
| -0.006155 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.39 | -0.09 | 0.48 | ... | ... | -0.000175 |
| -0.006936 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.64 | -0.09 | 0.73 | ... | ... | -0.000287 |
| -0.007476 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.89 | -0.09 | 0.98 | ... | ... | -0.000399 |
| -0.007892 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.14 | -0.09 | 1.23 | ... | ... | -0.000511 |
| -0.00823 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.39 | -0.09 | 1.48 | ... | ... | -0.000624 |
| -0.008515 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.64 | -0.09 | 1.73 | ... | ... | -0.000736 |
| -0.008762 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.89 | -0.09 | 1.98 | ... | ... | -0.000848 |
| -0.008981 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.14 | -0.09 | 2.23 | ... | ... | -0.00096 |
| -0.009177 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.39 | -0.09 | 2.48 | ... | ... | -0.001072 |
| -0.009353 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.64 | -0.09 | 2.73 | ... | ... | -0.001184 |
| -0.009515 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.89 | -0.09 | 2.98 | ... | ... | -0.001295 |
| -0.009664 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.14 | -0.09 | 3.23 | ... | ... | -0.001407 |
| -0.009802 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.39 | -0.09 | 3.48 | ... | ... | -0.00152 |
| -0.00993 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.64 | -0.09 | 3.73 | ... | ... | -0.001631 |
| -0.010051 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.89 | -0.09 | 3.98 | ... | ... | -0.001743 |
| -0.010164 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.14 | -0.09 | 4.23 | ... | ... | -0.001855 |
| -0.010271 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.39 | -0.09 | 4.48 | ... | ... | -0.001967 |
| -0.010372 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.64 | -0.09 | 4.73 | ... | ... | -0.002079 |
| -0.010468 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.89 | -0.09 | 4.98 | ... | ... | -0.002191 |
| -0.01056 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.14 | -0.09 | 5.23 | ... | ... | -0.002303 |
| -0.010646 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.39 | -0.09 | 5.48 | ... | ... | -0.002415 |
| -0.01073 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.64 | -0.09 | 5.73 | ... | ... | -0.002527 |
| -0.01081 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.89 | -0.09 | 5.98 | ... | ... | -0.002638 |
| -0.010887 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.14 | -0.09 | 6.23 | ... | ... | -0.00275 |
| -0.01096 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.39 | -0.09 | 6.48 | ... | ... | -0.002862 |
| -0.011031 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.64 | -0.09 | 6.73 | ... | ... | -0.002974 |
| -0.011099 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.89 | -0.09 | 6.98 | ... | ... | -0.003085 |
| -0.011165 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.14 | -0.09 | 7.23 | ... | ... | -0.003197 |
| -0.011229 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.39 | -0.09 | 7.48 | ... | ... | -0.003308 |
| -0.01129 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.64 | -0.09 | 7.73 | ... | ... | -0.00342 |
| -0.01135 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.89 | -0.09 | 7.98 | ... | ... | -0.003532 |
| -0.011408 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.14 | -0.09 | 8.23 | ... | ... | -0.003643 |
| -0.011463 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.39 | -0.09 | 8.48 | ... | ... | -0.003755 |
| -0.011518 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.64 | -0.09 | 8.73 | ... | ... | -0.003866 |
| -0.011571 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.89 | -0.09 | 8.98 | ... | ... | -0.003977 |
| -0.011623 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.14 | -0.09 | 9.23 | ... | ... | -0.004089 |
| -0.011673 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.39 | -0.09 | 9.48 | ... | ... | -0.0042 |
| -0.011722 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.64 | -0.09 | 9.73 | ... | ... | -0.004311 |
| -0.011769 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.89 | -0.09 | 9.98 | ... | ... | -0.004423 |
| -0.011815 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.14 | -0.09 | 10.23 | ... | ... | -0.004534 |
| -0.01186 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.39 | -0.09 | 10.48 | ... | ... | -0.004645 |
| -0.011904 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.64 | -0.09 | 10.73 | ... | ... | -0.004756 |
| -0.011948 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.89 | -0.09 | 10.98 | ... | ... | -0.004868 |
| -0.01199 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.14 | -0.09 | 11.23 | ... | ... | -0.004979 |
| -0.012031 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.39 | -0.09 | 11.48 | ... | ... | -0.00509 |
| -0.012071 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.64 | -0.09 | 11.73 | ... | ... | -0.005201 |
| -0.01211 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.89 | -0.09 | 11.98 | ... | ... | -0.005312 |
| -0.012149 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.14 | -0.09 | 12.23 | ... | ... | -0.005423 |
| -0.012187 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.39 | -0.09 | 12.48 | ... | ... | -0.005534 |
| -0.012225 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.64 | -0.09 | 12.73 | ... | ... | -0.005645 |
| -0.01226 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.89 | -0.09 | 12.98 | ... | ... | -0.005756 |
| -0.012296 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.14 | -0.09 | 13.23 | ... | ... | -0.005867 |
| -0.01233 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.39 | -0.09 | 13.48 | ... | ... | -0.005977 |
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.