Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003137 | ... | ... | 12.97 | -0.05 | 12.92 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.001124 |
| -0.003108 | ... | ... | 12.72 | -0.05 | 12.67 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.003073 | ... | ... | 12.47 | -0.05 | 12.42 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.003033 | ... | ... | 12.22 | -0.05 | 12.17 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.002989 | ... | ... | 11.97 | -0.05 | 11.92 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.002943 | ... | ... | 11.72 | -0.05 | 11.67 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001125 |
| -0.002894 | ... | ... | 11.47 | -0.05 | 11.42 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.002843 | ... | ... | 11.22 | -0.05 | 11.17 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001122 |
| -0.00279 | ... | ... | 10.97 | -0.05 | 10.92 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001119 |
| -0.002736 | ... | ... | 10.72 | -0.05 | 10.67 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001117 |
| -0.00268 | ... | ... | 10.47 | -0.05 | 10.42 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.002623 | ... | ... | 10.22 | -0.05 | 10.17 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001112 |
| -0.002565 | ... | ... | 9.97 | -0.05 | 9.92 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.002506 | ... | ... | 9.72 | -0.05 | 9.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001105 |
| -0.002446 | ... | ... | 9.47 | -0.05 | 9.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001102 |
| -0.002386 | ... | ... | 9.22 | -0.05 | 9.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001098 |
| -0.002325 | ... | ... | 8.97 | -0.05 | 8.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001094 |
| -0.002264 | ... | ... | 8.72 | -0.05 | 8.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.00109 |
| -0.002202 | ... | ... | 8.47 | -0.05 | 8.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001085 |
| -0.002139 | ... | ... | 8.22 | -0.05 | 8.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.002076 | ... | ... | 7.97 | -0.05 | 7.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.002013 | ... | ... | 7.72 | -0.05 | 7.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.00195 | ... | ... | 7.47 | -0.05 | 7.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.001886 | ... | ... | 7.22 | -0.05 | 7.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00106 |
| -0.001822 | ... | ... | 6.97 | -0.05 | 6.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001054 |
| -0.001757 | ... | ... | 6.72 | -0.05 | 6.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001048 |
| -0.001693 | ... | ... | 6.47 | -0.05 | 6.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001041 |
| -0.001628 | ... | ... | 6.22 | -0.05 | 6.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001035 |
| -0.001563 | ... | ... | 5.97 | -0.05 | 5.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001028 |
| -0.001498 | ... | ... | 5.72 | -0.05 | 5.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.001433 | ... | ... | 5.47 | -0.05 | 5.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001013 |
| -0.001367 | ... | ... | 5.22 | -0.05 | 5.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.001302 | ... | ... | 4.97 | -0.05 | 4.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000996 |
| -0.001236 | ... | ... | 4.72 | -0.05 | 4.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000987 |
| -0.00117 | ... | ... | 4.47 | -0.05 | 4.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000978 |
| -0.001105 | ... | ... | 4.22 | -0.05 | 4.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000968 |
| -0.001039 | ... | ... | 3.97 | -0.05 | 3.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000957 |
| -0.000973 | ... | ... | 3.72 | -0.05 | 3.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.000907 | ... | ... | 3.47 | -0.05 | 3.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.000841 | ... | ... | 3.22 | -0.05 | 3.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000921 |
| -0.000775 | ... | ... | 2.97 | -0.05 | 2.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.000708 | ... | ... | 2.72 | -0.05 | 2.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000892 |
| -0.000642 | ... | ... | 2.47 | -0.05 | 2.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000875 |
| -0.000576 | ... | ... | 2.22 | -0.05 | 2.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.00051 | ... | ... | 1.97 | -0.05 | 1.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.000443 | ... | ... | 1.72 | -0.05 | 1.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000813 |
| -0.000377 | ... | ... | 1.47 | -0.05 | 1.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000786 |
| -0.000311 | ... | ... | 1.22 | -0.05 | 1.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000755 |
| -0.000244 | ... | ... | 0.97 | -0.05 | 0.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| -0.000178 | ... | ... | 0.72 | -0.05 | 0.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000667 |
| -0.000112 | ... | ... | 0.47 | -0.05 | 0.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000596 |
| -0.001236 | ... | ... | 0.25 | -0.06 | 0.19 | 1500 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | -0.001238 |
| -0.001578 | ... | ... | 0.08 | -0.04 | 0.04 | 1525 | 0.12 | 0.01 | 0.11 | ... | ... | -0.001575 |
| -0.000932 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 1550 | 0.34 | 0.05 | 0.29 | ... | ... | -0.000945 |
| -0.000645 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.58 | 0.05 | 0.53 | ... | ... | -0.000154 |
| -0.0007 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.83 | 0.05 | 0.78 | ... | ... | -0.00022 |
| -0.000742 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 1.08 | 0.05 | 1.03 | ... | ... | -0.000287 |
| -0.000776 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.33 | 0.05 | 1.28 | ... | ... | -0.000353 |
| -0.000804 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.58 | 0.05 | 1.53 | ... | ... | -0.000419 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.83 | 0.05 | 1.78 | ... | ... | -0.000486 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 2.08 | 0.05 | 2.03 | ... | ... | -0.000552 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.33 | 0.05 | 2.28 | ... | ... | -0.000618 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.58 | 0.05 | 2.53 | ... | ... | -0.000685 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.83 | 0.05 | 2.78 | ... | ... | -0.000751 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 3.08 | 0.05 | 3.03 | ... | ... | -0.000817 |
| -0.00093 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.33 | 0.05 | 3.28 | ... | ... | -0.000883 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.58 | 0.05 | 3.53 | ... | ... | -0.00095 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.83 | 0.05 | 3.78 | ... | ... | -0.001016 |
| -0.000965 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 4.08 | 0.05 | 4.03 | ... | ... | -0.001082 |
| -0.000975 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.33 | 0.05 | 4.28 | ... | ... | -0.001148 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.58 | 0.05 | 4.53 | ... | ... | -0.001214 |
| -0.000994 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.83 | 0.05 | 4.78 | ... | ... | -0.00128 |
| -0.001003 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 5.08 | 0.05 | 5.03 | ... | ... | -0.001346 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.33 | 0.05 | 5.28 | ... | ... | -0.001412 |
| -0.001019 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.58 | 0.05 | 5.53 | ... | ... | -0.001478 |
| -0.001027 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.83 | 0.05 | 5.78 | ... | ... | -0.001544 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 6.08 | 0.05 | 6.03 | ... | ... | -0.00161 |
| -0.001041 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.33 | 0.05 | 6.28 | ... | ... | -0.001676 |
| -0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.58 | 0.05 | 6.53 | ... | ... | -0.001742 |
| -0.001055 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.83 | 0.05 | 6.78 | ... | ... | -0.001808 |
| -0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 7.08 | 0.05 | 7.03 | ... | ... | -0.001874 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.33 | 0.05 | 7.28 | ... | ... | -0.001939 |
| -0.001073 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.58 | 0.05 | 7.53 | ... | ... | -0.002005 |
| -0.001079 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.83 | 0.05 | 7.78 | ... | ... | -0.002071 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 8.08 | 0.05 | 8.03 | ... | ... | -0.002136 |
| -0.00109 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.33 | 0.05 | 8.28 | ... | ... | -0.002202 |
| -0.001095 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.58 | 0.05 | 8.53 | ... | ... | -0.002268 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.83 | 0.05 | 8.78 | ... | ... | -0.002333 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 9.08 | 0.05 | 9.03 | ... | ... | -0.002399 |
| -0.00111 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.33 | 0.05 | 9.28 | ... | ... | -0.002464 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.58 | 0.05 | 9.53 | ... | ... | -0.00253 |
| -0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.83 | 0.05 | 9.78 | ... | ... | -0.002595 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 10.08 | 0.05 | 10.03 | ... | ... | -0.00266 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.33 | 0.05 | 10.28 | ... | ... | -0.002726 |
| -0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.58 | 0.05 | 10.53 | ... | ... | -0.002791 |
| -0.001136 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.83 | 0.05 | 10.78 | ... | ... | -0.002856 |
| -0.00114 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 11.08 | 0.05 | 11.03 | ... | ... | -0.002922 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.33 | 0.05 | 11.28 | ... | ... | -0.002987 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.58 | 0.05 | 11.53 | ... | ... | -0.003052 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.83 | 0.05 | 11.78 | ... | ... | -0.003117 |
| -0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 12.08 | 0.05 | 12.03 | ... | ... | -0.003182 |
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.