Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003016 | ... | ... | 13.26 | -0.13 | 13.13 | 225 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.002991 | ... | ... | 13.01 | -0.13 | 12.88 | 250 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.00296 | ... | ... | 12.76 | -0.13 | 12.63 | 275 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002924 | ... | ... | 12.51 | -0.13 | 12.38 | 300 | 0.01 | 0 | 0.01 | ... | ... | -0.000948 |
| -0.002885 | ... | ... | 12.26 | -0.13 | 12.13 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.002842 | ... | ... | 12.01 | -0.13 | 11.88 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.002797 | ... | ... | 11.76 | -0.13 | 11.63 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.00275 | ... | ... | 11.51 | -0.13 | 11.38 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.000944 |
| -0.002701 | ... | ... | 11.26 | -0.13 | 11.13 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.000943 |
| -0.00265 | ... | ... | 11.01 | -0.13 | 10.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.002598 | ... | ... | 10.76 | -0.13 | 10.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.000939 |
| -0.002544 | ... | ... | 10.51 | -0.13 | 10.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000936 |
| -0.00249 | ... | ... | 10.26 | -0.13 | 10.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000934 |
| -0.002435 | ... | ... | 10.01 | -0.13 | 9.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000931 |
| -0.002378 | ... | ... | 9.76 | -0.13 | 9.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.002321 | ... | ... | 9.51 | -0.13 | 9.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000925 |
| -0.002264 | ... | ... | 9.26 | -0.13 | 9.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.002206 | ... | ... | 9.01 | -0.13 | 8.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000919 |
| -0.002147 | ... | ... | 8.76 | -0.13 | 8.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000915 |
| -0.002088 | ... | ... | 8.51 | -0.13 | 8.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000911 |
| -0.002028 | ... | ... | 8.26 | -0.13 | 8.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.001969 | ... | ... | 8.01 | -0.13 | 7.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000903 |
| -0.001908 | ... | ... | 7.76 | -0.13 | 7.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000899 |
| -0.001848 | ... | ... | 7.51 | -0.13 | 7.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000894 |
| -0.001787 | ... | ... | 7.26 | -0.13 | 7.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000889 |
| -0.001726 | ... | ... | 7.01 | -0.13 | 6.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.001665 | ... | ... | 6.76 | -0.13 | 6.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000879 |
| -0.001603 | ... | ... | 6.51 | -0.13 | 6.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000874 |
| -0.001541 | ... | ... | 6.26 | -0.13 | 6.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.001479 | ... | ... | 6.01 | -0.13 | 5.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000862 |
| -0.001417 | ... | ... | 5.76 | -0.13 | 5.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000856 |
| -0.001355 | ... | ... | 5.51 | -0.13 | 5.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.00085 |
| -0.001293 | ... | ... | 5.26 | -0.13 | 5.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000843 |
| -0.00123 | ... | ... | 5.01 | -0.13 | 4.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000836 |
| -0.001168 | ... | ... | 4.76 | -0.13 | 4.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000828 |
| -0.001105 | ... | ... | 4.51 | -0.13 | 4.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.001043 | ... | ... | 4.26 | -0.13 | 4.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000811 |
| -0.00098 | ... | ... | 4.01 | -0.13 | 3.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000802 |
| -0.000917 | ... | ... | 3.76 | -0.13 | 3.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000793 |
| -0.000854 | ... | ... | 3.51 | -0.13 | 3.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000783 |
| -0.000791 | ... | ... | 3.26 | -0.13 | 3.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000772 |
| -0.000728 | ... | ... | 3.01 | -0.13 | 2.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.00076 |
| -0.000665 | ... | ... | 2.76 | -0.13 | 2.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000747 |
| -0.000602 | ... | ... | 2.51 | -0.13 | 2.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| -0.000539 | ... | ... | 2.26 | -0.13 | 2.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000717 |
| -0.000476 | ... | ... | 2.01 | -0.13 | 1.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000699 |
| -0.000412 | ... | ... | 1.76 | -0.13 | 1.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.00068 |
| -0.000349 | ... | ... | 1.51 | -0.13 | 1.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| -0.000286 | ... | ... | 1.26 | -0.13 | 1.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| -0.000223 | ... | ... | 1.01 | -0.13 | 0.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000596 |
| -0.000159 | ... | ... | 0.76 | -0.13 | 0.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000552 |
| -0.000831 | ... | ... | 0.52 | -0.13 | 0.39 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000814 |
| -0.001527 | ... | ... | 0.30 | -0.13 | 0.17 | 1525 | 0.04 | 0 | 0.04 | ... | ... | -0.001532 |
| -0.001746 | ... | ... | 0.15 | -0.10 | 0.05 | 1550 | 0.17 | 0.03 | 0.14 | ... | ... | -0.001742 |
| -0.000808 | ... | ... | 0.07 | -0.06 | 0.01 | 1575 | 0.38 | 0.07 | 0.31 | ... | ... | -0.000824 |
| -0.00055 | ... | ... | 0.03 | -0.03 | 0.01 | 1600 | 0.62 | 0.10 | 0.52 | ... | ... | -0.000157 |
| -0.000594 | ... | ... | 0.01 | -0.01 | 0.01 | 1625 | 0.87 | 0.12 | 0.75 | ... | ... | -0.00022 |
| -0.000628 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.12 | 0.13 | 0.99 | ... | ... | -0.000283 |
| -0.000656 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.37 | 0.13 | 1.24 | ... | ... | -0.000347 |
| -0.000679 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.62 | 0.13 | 1.49 | ... | ... | -0.00041 |
| -0.000699 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.87 | 0.13 | 1.74 | ... | ... | -0.000473 |
| -0.000716 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.12 | 0.13 | 1.99 | ... | ... | -0.000536 |
| -0.000732 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.37 | 0.13 | 2.24 | ... | ... | -0.000599 |
| -0.000746 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.62 | 0.13 | 2.49 | ... | ... | -0.000663 |
| -0.000759 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.87 | 0.13 | 2.74 | ... | ... | -0.000726 |
| -0.000771 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.12 | 0.13 | 2.99 | ... | ... | -0.000789 |
| -0.000783 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.37 | 0.13 | 3.24 | ... | ... | -0.000852 |
| -0.000793 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.62 | 0.13 | 3.49 | ... | ... | -0.000915 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.87 | 0.13 | 3.74 | ... | ... | -0.000978 |
| -0.000812 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.12 | 0.13 | 3.99 | ... | ... | -0.001041 |
| -0.00082 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.37 | 0.13 | 4.24 | ... | ... | -0.001104 |
| -0.000828 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.62 | 0.13 | 4.49 | ... | ... | -0.001167 |
| -0.000836 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.87 | 0.13 | 4.74 | ... | ... | -0.00123 |
| -0.000843 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.12 | 0.13 | 4.99 | ... | ... | -0.001293 |
| -0.00085 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.37 | 0.13 | 5.24 | ... | ... | -0.001356 |
| -0.000857 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.62 | 0.13 | 5.49 | ... | ... | -0.001419 |
| -0.000863 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.87 | 0.13 | 5.74 | ... | ... | -0.001482 |
| -0.00087 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.12 | 0.13 | 5.99 | ... | ... | -0.001544 |
| -0.000875 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.37 | 0.13 | 6.24 | ... | ... | -0.001607 |
| -0.000881 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.62 | 0.13 | 6.49 | ... | ... | -0.00167 |
| -0.000887 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.87 | 0.13 | 6.74 | ... | ... | -0.001733 |
| -0.000892 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.12 | 0.13 | 6.99 | ... | ... | -0.001795 |
| -0.000897 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.37 | 0.13 | 7.24 | ... | ... | -0.001858 |
| -0.000902 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.62 | 0.13 | 7.49 | ... | ... | -0.001921 |
| -0.000907 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.87 | 0.13 | 7.74 | ... | ... | -0.001983 |
| -0.000911 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.12 | 0.13 | 7.99 | ... | ... | -0.002046 |
| -0.000916 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.37 | 0.13 | 8.24 | ... | ... | -0.002108 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.62 | 0.13 | 8.49 | ... | ... | -0.002171 |
| -0.000924 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.87 | 0.13 | 8.74 | ... | ... | -0.002233 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.12 | 0.13 | 8.99 | ... | ... | -0.002295 |
| -0.000933 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.37 | 0.13 | 9.24 | ... | ... | -0.002358 |
| -0.000936 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.62 | 0.13 | 9.49 | ... | ... | -0.00242 |
| -0.00094 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.87 | 0.13 | 9.74 | ... | ... | -0.002482 |
| -0.000944 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.12 | 0.13 | 9.99 | ... | ... | -0.002545 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.37 | 0.13 | 10.24 | ... | ... | -0.002607 |
| -0.000951 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.62 | 0.13 | 10.49 | ... | ... | -0.002669 |
| -0.000955 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.87 | 0.13 | 10.74 | ... | ... | -0.002731 |
| -0.000958 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.12 | 0.13 | 10.99 | ... | ... | -0.002793 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.37 | 0.13 | 11.24 | ... | ... | -0.002855 |
| -0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.62 | 0.13 | 11.49 | ... | ... | -0.002917 |
| -0.000968 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.87 | 0.13 | 11.74 | ... | ... | -0.002979 |
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.