Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003232 | ... | ... | 12.77 | -0.08 | 12.69 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001135 |
| -0.003187 | ... | ... | 12.52 | -0.08 | 12.44 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001134 |
| -0.003139 | ... | ... | 12.27 | -0.08 | 12.19 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001133 |
| -0.003088 | ... | ... | 12.02 | -0.08 | 11.94 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001132 |
| -0.003036 | ... | ... | 11.77 | -0.08 | 11.69 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
| -0.002982 | ... | ... | 11.52 | -0.08 | 11.44 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001128 |
| -0.002926 | ... | ... | 11.27 | -0.08 | 11.19 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001126 |
| -0.002869 | ... | ... | 11.02 | -0.08 | 10.94 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001123 |
| -0.002811 | ... | ... | 10.77 | -0.08 | 10.69 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001121 |
| -0.002752 | ... | ... | 10.52 | -0.08 | 10.44 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001118 |
| -0.002693 | ... | ... | 10.27 | -0.08 | 10.19 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001115 |
| -0.002632 | ... | ... | 10.02 | -0.08 | 9.94 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001111 |
| -0.002571 | ... | ... | 9.77 | -0.08 | 9.69 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001108 |
| -0.002509 | ... | ... | 9.52 | -0.08 | 9.44 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001104 |
| -0.002446 | ... | ... | 9.27 | -0.08 | 9.19 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.0011 |
| -0.002383 | ... | ... | 9.02 | -0.08 | 8.94 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001096 |
| -0.002319 | ... | ... | 8.77 | -0.08 | 8.69 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001091 |
| -0.002256 | ... | ... | 8.52 | -0.08 | 8.44 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001087 |
| -0.002191 | ... | ... | 8.27 | -0.08 | 8.19 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001082 |
| -0.002127 | ... | ... | 8.02 | -0.08 | 7.94 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001077 |
| -0.002062 | ... | ... | 7.77 | -0.08 | 7.69 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001072 |
| -0.001997 | ... | ... | 7.52 | -0.08 | 7.44 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001066 |
| -0.001931 | ... | ... | 7.27 | -0.08 | 7.19 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001061 |
| -0.001865 | ... | ... | 7.02 | -0.08 | 6.94 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| -0.001799 | ... | ... | 6.77 | -0.08 | 6.69 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001049 |
| -0.001733 | ... | ... | 6.52 | -0.08 | 6.44 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001042 |
| -0.001667 | ... | ... | 6.27 | -0.08 | 6.19 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.001601 | ... | ... | 6.02 | -0.08 | 5.94 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.001534 | ... | ... | 5.77 | -0.08 | 5.69 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001021 |
| -0.001468 | ... | ... | 5.52 | -0.08 | 5.44 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001014 |
| -0.001401 | ... | ... | 5.27 | -0.08 | 5.19 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001006 |
| -0.001334 | ... | ... | 5.02 | -0.08 | 4.94 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| -0.001267 | ... | ... | 4.77 | -0.08 | 4.69 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000988 |
| -0.0012 | ... | ... | 4.52 | -0.08 | 4.44 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000979 |
| -0.001132 | ... | ... | 4.27 | -0.08 | 4.19 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000969 |
| -0.001065 | ... | ... | 4.02 | -0.08 | 3.94 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000958 |
| -0.000998 | ... | ... | 3.77 | -0.08 | 3.69 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.00093 | ... | ... | 3.52 | -0.08 | 3.44 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.000863 | ... | ... | 3.27 | -0.08 | 3.19 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000922 |
| -0.000796 | ... | ... | 3.02 | -0.08 | 2.94 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000908 |
| -0.000728 | ... | ... | 2.77 | -0.08 | 2.69 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000893 |
| -0.000661 | ... | ... | 2.52 | -0.08 | 2.44 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000877 |
| -0.000593 | ... | ... | 2.27 | -0.08 | 2.19 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000858 |
| -0.000525 | ... | ... | 2.02 | -0.08 | 1.94 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000838 |
| -0.000458 | ... | ... | 1.77 | -0.08 | 1.69 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000815 |
| -0.00039 | ... | ... | 1.52 | -0.08 | 1.44 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.000322 | ... | ... | 1.27 | -0.08 | 1.19 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000758 |
| -0.000255 | ... | ... | 1.02 | -0.08 | 0.94 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.00072 |
| -0.000187 | ... | ... | 0.77 | -0.08 | 0.69 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000671 |
| -0.001032 | ... | ... | 0.53 | -0.08 | 0.45 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.001281 | ... | ... | 0.29 | -0.08 | 0.21 | 1575 | 0.02 | 0 | 0.02 | ... | ... | -0.001282 |
| -0.001723 | ... | ... | 0.11 | -0.06 | 0.05 | 1600 | ... | ... | 0.11 | ... | ... | -0.00172 |
| -0.000916 | ... | ... | 0.03 | -0.02 | 0.01 | 1625 | 0.32 | 0.06 | 0.26 | ... | ... | -0.000927 |
| -0.000639 | ... | ... | 0.01 | -0.01 | 0.01 | 1650 | 0.56 | 0.07 | 0.49 | ... | ... | -0.000152 |
| -0.000696 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.81 | 0.08 | 0.73 | ... | ... | -0.000219 |
| -0.000739 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.06 | 0.08 | 0.98 | ... | ... | -0.000287 |
| -0.000773 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.31 | 0.08 | 1.23 | ... | ... | -0.000355 |
| -0.000802 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.56 | 0.08 | 1.48 | ... | ... | -0.000422 |
| -0.000827 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.81 | 0.08 | 1.73 | ... | ... | -0.00049 |
| -0.000848 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.06 | 0.08 | 1.98 | ... | ... | -0.000558 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.31 | 0.08 | 2.23 | ... | ... | -0.000625 |
| -0.000885 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.56 | 0.08 | 2.48 | ... | ... | -0.000693 |
| -0.000901 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.81 | 0.08 | 2.73 | ... | ... | -0.000761 |
| -0.000915 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.06 | 0.08 | 2.98 | ... | ... | -0.000828 |
| -0.000929 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.31 | 0.08 | 3.23 | ... | ... | -0.000896 |
| -0.000941 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.56 | 0.08 | 3.48 | ... | ... | -0.000963 |
| -0.000953 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.81 | 0.08 | 3.73 | ... | ... | -0.001031 |
| -0.000964 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.06 | 0.08 | 3.98 | ... | ... | -0.001098 |
| -0.000974 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.31 | 0.08 | 4.23 | ... | ... | -0.001166 |
| -0.000984 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.56 | 0.08 | 4.48 | ... | ... | -0.001233 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.81 | 0.08 | 4.73 | ... | ... | -0.001301 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.06 | 0.08 | 4.98 | ... | ... | -0.001368 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.31 | 0.08 | 5.23 | ... | ... | -0.001435 |
| -0.001019 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.56 | 0.08 | 5.48 | ... | ... | -0.001503 |
| -0.001026 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.81 | 0.08 | 5.73 | ... | ... | -0.00157 |
| -0.001034 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.06 | 0.08 | 5.98 | ... | ... | -0.001637 |
| -0.001041 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.31 | 0.08 | 6.23 | ... | ... | -0.001705 |
| -0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.56 | 0.08 | 6.48 | ... | ... | -0.001772 |
| -0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.81 | 0.08 | 6.73 | ... | ... | -0.001839 |
| -0.001061 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.06 | 0.08 | 6.98 | ... | ... | -0.001906 |
| -0.001067 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.31 | 0.08 | 7.23 | ... | ... | -0.001973 |
| -0.001073 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.56 | 0.08 | 7.48 | ... | ... | -0.002041 |
| -0.001078 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.81 | 0.08 | 7.73 | ... | ... | -0.002108 |
| -0.001084 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.06 | 0.08 | 7.98 | ... | ... | -0.002175 |
| -0.001089 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.31 | 0.08 | 8.23 | ... | ... | -0.002242 |
| -0.001094 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.56 | 0.08 | 8.48 | ... | ... | -0.002309 |
| -0.0011 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.81 | 0.08 | 8.73 | ... | ... | -0.002375 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.06 | 0.08 | 8.98 | ... | ... | -0.002442 |
| -0.001109 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.31 | 0.08 | 9.23 | ... | ... | -0.002509 |
| -0.001114 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.56 | 0.08 | 9.48 | ... | ... | -0.002576 |
| -0.001119 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.81 | 0.08 | 9.73 | ... | ... | -0.002643 |
| -0.001123 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.06 | 0.08 | 9.98 | ... | ... | -0.00271 |
| -0.001127 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.31 | 0.08 | 10.23 | ... | ... | -0.002776 |
| -0.001132 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.56 | 0.08 | 10.48 | ... | ... | -0.002843 |
| -0.001136 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.81 | 0.08 | 10.73 | ... | ... | -0.00291 |
| -0.00114 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.06 | 0.08 | 10.98 | ... | ... | -0.002976 |
| -0.001144 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.31 | 0.08 | 11.23 | ... | ... | -0.003043 |
| -0.001148 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.56 | 0.08 | 11.48 | ... | ... | -0.003109 |
| -0.001151 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.81 | 0.08 | 11.73 | ... | ... | -0.003176 |
| -0.001155 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.06 | 0.08 | 11.98 | ... | ... | -0.003242 |
| -0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.31 | 0.08 | 12.23 | ... | ... | -0.003309 |
| -0.001162 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.56 | 0.08 | 12.48 | ... | ... | -0.003375 |
| -0.001166 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.81 | 0.08 | 12.73 | ... | ... | -0.003441 |
| -0.001169 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.06 | 0.08 | 12.98 | ... | ... | -0.003508 |
| -0.001172 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.31 | 0.08 | 13.23 | ... | ... | -0.003574 |
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.