Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003297 | ... | ... | 12.71 | -0.09 | 12.62 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001254 |
| -0.003249 | ... | ... | 12.46 | -0.09 | 12.37 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001253 |
| -0.003199 | ... | ... | 12.21 | -0.09 | 12.12 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001252 |
| -0.003147 | ... | ... | 11.96 | -0.09 | 11.87 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.00125 |
| -0.003093 | ... | ... | 11.71 | -0.09 | 11.62 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001248 |
| -0.003037 | ... | ... | 11.46 | -0.09 | 11.37 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001246 |
| -0.002979 | ... | ... | 11.21 | -0.09 | 11.12 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001243 |
| -0.002921 | ... | ... | 10.96 | -0.09 | 10.87 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001241 |
| -0.002861 | ... | ... | 10.71 | -0.09 | 10.62 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001238 |
| -0.0028 | ... | ... | 10.46 | -0.09 | 10.37 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001234 |
| -0.002739 | ... | ... | 10.21 | -0.09 | 10.12 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001231 |
| -0.002676 | ... | ... | 9.96 | -0.09 | 9.87 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001227 |
| -0.002613 | ... | ... | 9.71 | -0.09 | 9.62 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001223 |
| -0.002549 | ... | ... | 9.46 | -0.09 | 9.37 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001219 |
| -0.002485 | ... | ... | 9.21 | -0.09 | 9.12 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001214 |
| -0.002421 | ... | ... | 8.96 | -0.09 | 8.87 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.00121 |
| -0.002355 | ... | ... | 8.71 | -0.09 | 8.62 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001205 |
| -0.00229 | ... | ... | 8.46 | -0.09 | 8.37 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.0012 |
| -0.002224 | ... | ... | 8.21 | -0.09 | 8.12 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
| -0.002158 | ... | ... | 7.96 | -0.09 | 7.87 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001189 |
| -0.002091 | ... | ... | 7.71 | -0.09 | 7.62 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001183 |
| -0.002024 | ... | ... | 7.46 | -0.09 | 7.37 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001177 |
| -0.001957 | ... | ... | 7.21 | -0.09 | 7.12 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001171 |
| -0.00189 | ... | ... | 6.96 | -0.09 | 6.87 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001164 |
| -0.001822 | ... | ... | 6.71 | -0.09 | 6.62 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001157 |
| -0.001755 | ... | ... | 6.46 | -0.09 | 6.37 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.00115 |
| -0.001687 | ... | ... | 6.21 | -0.09 | 6.12 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001143 |
| -0.001619 | ... | ... | 5.96 | -0.09 | 5.87 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| -0.001551 | ... | ... | 5.71 | -0.09 | 5.62 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001127 |
| -0.001482 | ... | ... | 5.46 | -0.09 | 5.37 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.001414 | ... | ... | 5.21 | -0.09 | 5.12 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001109 |
| -0.001345 | ... | ... | 4.96 | -0.09 | 4.87 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.001099 |
| -0.001277 | ... | ... | 4.71 | -0.09 | 4.62 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001089 |
| -0.001208 | ... | ... | 4.46 | -0.09 | 4.37 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001079 |
| -0.001139 | ... | ... | 4.21 | -0.09 | 4.12 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.001071 | ... | ... | 3.96 | -0.09 | 3.87 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001056 |
| -0.001002 | ... | ... | 3.71 | -0.09 | 3.62 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.000933 | ... | ... | 3.46 | -0.09 | 3.37 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| -0.000864 | ... | ... | 3.21 | -0.09 | 3.12 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001015 |
| -0.000795 | ... | ... | 2.96 | -0.09 | 2.87 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000999 |
| -0.000725 | ... | ... | 2.71 | -0.09 | 2.62 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000982 |
| -0.000656 | ... | ... | 2.46 | -0.09 | 2.37 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000964 |
| -0.000587 | ... | ... | 2.21 | -0.09 | 2.12 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000943 |
| -0.000518 | ... | ... | 1.96 | -0.09 | 1.87 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.000449 | ... | ... | 1.71 | -0.09 | 1.62 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.00038 | ... | ... | 1.46 | -0.09 | 1.37 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000863 |
| -0.00031 | ... | ... | 1.21 | -0.09 | 1.12 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000827 |
| -0.000241 | ... | ... | 0.96 | -0.09 | 0.87 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000782 |
| -0.000172 | ... | ... | 0.71 | -0.09 | 0.62 | 1525 | ... | ... | 0.01 | ... | 0.01 | -0.000724 |
| -0.000103 | ... | ... | 0.46 | -0.09 | 0.37 | 1550 | ... | ... | 0.01 | ... | 0.01 | -0.000639 |
| -0.000763 | 0.12 | 0.12 | 0.22 | -0.09 | 0.13 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000763 |
| -0.000782 | ... | ... | 0.05 | -0.04 | 0.01 | 1600 | 0.14 | 0.05 | 0.09 | ... | ... | -0.000782 |
| -0.000643 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.38 | 0.08 | 0.30 | ... | ... | -0.000105 |
| -0.000727 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.63 | 0.09 | 0.54 | ... | ... | -0.000175 |
| -0.000784 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.88 | 0.09 | 0.79 | ... | ... | -0.000244 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.13 | 0.09 | 1.04 | ... | ... | -0.000313 |
| -0.000864 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.38 | 0.09 | 1.29 | ... | ... | -0.000382 |
| -0.000894 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.63 | 0.09 | 1.54 | ... | ... | -0.000452 |
| -0.000921 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.88 | 0.09 | 1.79 | ... | ... | -0.000521 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.13 | 0.09 | 2.04 | ... | ... | -0.00059 |
| -0.000964 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.38 | 0.09 | 2.29 | ... | ... | -0.000659 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.63 | 0.09 | 2.54 | ... | ... | -0.000728 |
| -0.001 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.88 | 0.09 | 2.79 | ... | ... | -0.000798 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.13 | 0.09 | 3.04 | ... | ... | -0.000867 |
| -0.00103 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.38 | 0.09 | 3.29 | ... | ... | -0.000936 |
| -0.001044 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.63 | 0.09 | 3.54 | ... | ... | -0.001005 |
| -0.001057 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.88 | 0.09 | 3.79 | ... | ... | -0.001074 |
| -0.001069 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.13 | 0.09 | 4.04 | ... | ... | -0.001143 |
| -0.00108 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.38 | 0.09 | 4.29 | ... | ... | -0.001212 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.63 | 0.09 | 4.54 | ... | ... | -0.001281 |
| -0.001101 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.88 | 0.09 | 4.79 | ... | ... | -0.00135 |
| -0.00111 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.13 | 0.09 | 5.04 | ... | ... | -0.001419 |
| -0.00112 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.38 | 0.09 | 5.29 | ... | ... | -0.001488 |
| -0.001128 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.63 | 0.09 | 5.54 | ... | ... | -0.001557 |
| -0.001137 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.88 | 0.09 | 5.79 | ... | ... | -0.001626 |
| -0.001145 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.13 | 0.09 | 6.04 | ... | ... | -0.001695 |
| -0.001153 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.38 | 0.09 | 6.29 | ... | ... | -0.001763 |
| -0.00116 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.63 | 0.09 | 6.54 | ... | ... | -0.001832 |
| -0.001167 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.88 | 0.09 | 6.79 | ... | ... | -0.001901 |
| -0.001174 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.13 | 0.09 | 7.04 | ... | ... | -0.00197 |
| -0.001181 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.38 | 0.09 | 7.29 | ... | ... | -0.002038 |
| -0.001187 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.63 | 0.09 | 7.54 | ... | ... | -0.002107 |
| -0.001194 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.88 | 0.09 | 7.79 | ... | ... | -0.002175 |
| -0.0012 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.13 | 0.09 | 8.04 | ... | ... | -0.002244 |
| -0.001206 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.38 | 0.09 | 8.29 | ... | ... | -0.002313 |
| -0.001211 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.63 | 0.09 | 8.54 | ... | ... | -0.002381 |
| -0.001217 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.88 | 0.09 | 8.79 | ... | ... | -0.00245 |
| -0.001222 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.13 | 0.09 | 9.04 | ... | ... | -0.002518 |
| -0.001228 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.38 | 0.09 | 9.29 | ... | ... | -0.002587 |
| -0.001233 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.63 | 0.09 | 9.54 | ... | ... | -0.002655 |
| -0.001238 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.88 | 0.09 | 9.79 | ... | ... | -0.002723 |
| -0.001243 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.13 | 0.09 | 10.04 | ... | ... | -0.002792 |
| -0.001247 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.38 | 0.09 | 10.29 | ... | ... | -0.00286 |
| -0.001252 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.63 | 0.09 | 10.54 | ... | ... | -0.002928 |
| -0.001257 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.88 | 0.09 | 10.79 | ... | ... | -0.002996 |
| -0.001261 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.13 | 0.09 | 11.04 | ... | ... | -0.003064 |
| -0.001265 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.38 | 0.09 | 11.29 | ... | ... | -0.003133 |
| -0.00127 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.63 | 0.09 | 11.54 | ... | ... | -0.003201 |
| -0.001274 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.88 | 0.09 | 11.79 | ... | ... | -0.003269 |
| -0.001278 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.13 | 0.09 | 12.04 | ... | ... | -0.003337 |
| -0.001282 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.38 | 0.09 | 12.29 | ... | ... | -0.003405 |
| -0.001286 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.63 | 0.09 | 12.54 | ... | ... | -0.003473 |
| -0.00129 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.88 | 0.09 | 12.79 | ... | ... | -0.00354 |
| -0.001293 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.13 | 0.09 | 13.04 | ... | ... | -0.003608 |
| -0.001297 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.38 | 0.09 | 13.29 | ... | ... | -0.003676 |
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.