Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003207 | ... | ... | 12.85 | -0.08 | 12.77 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| -0.003163 | ... | ... | 12.60 | -0.08 | 12.52 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001084 |
| -0.003116 | ... | ... | 12.35 | -0.08 | 12.27 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001083 |
| -0.003066 | ... | ... | 12.10 | -0.08 | 12.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001081 |
| -0.003015 | ... | ... | 11.85 | -0.08 | 11.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.00108 |
| -0.002962 | ... | ... | 11.60 | -0.08 | 11.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001078 |
| -0.002908 | ... | ... | 11.35 | -0.08 | 11.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001076 |
| -0.002852 | ... | ... | 11.10 | -0.08 | 11.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001073 |
| -0.002795 | ... | ... | 10.85 | -0.08 | 10.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001071 |
| -0.002737 | ... | ... | 10.60 | -0.08 | 10.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001068 |
| -0.002678 | ... | ... | 10.35 | -0.08 | 10.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001065 |
| -0.002618 | ... | ... | 10.10 | -0.08 | 10.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001062 |
| -0.002558 | ... | ... | 9.85 | -0.08 | 9.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001059 |
| -0.002497 | ... | ... | 9.60 | -0.08 | 9.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001055 |
| -0.002435 | ... | ... | 9.35 | -0.08 | 9.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001051 |
| -0.002373 | ... | ... | 9.10 | -0.08 | 9.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001047 |
| -0.00231 | ... | ... | 8.85 | -0.08 | 8.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001043 |
| -0.002247 | ... | ... | 8.60 | -0.08 | 8.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001039 |
| -0.002184 | ... | ... | 8.35 | -0.08 | 8.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001034 |
| -0.00212 | ... | ... | 8.10 | -0.08 | 8.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00103 |
| -0.002056 | ... | ... | 7.85 | -0.08 | 7.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
| -0.001992 | ... | ... | 7.60 | -0.08 | 7.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00102 |
| -0.001927 | ... | ... | 7.35 | -0.08 | 7.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001014 |
| -0.001863 | ... | ... | 7.10 | -0.08 | 7.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.001798 | ... | ... | 6.85 | -0.08 | 6.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001003 |
| -0.001733 | ... | ... | 6.60 | -0.08 | 6.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000997 |
| -0.001667 | ... | ... | 6.35 | -0.08 | 6.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000991 |
| -0.001602 | ... | ... | 6.10 | -0.08 | 6.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000984 |
| -0.001536 | ... | ... | 5.85 | -0.08 | 5.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| -0.00147 | ... | ... | 5.60 | -0.08 | 5.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.001404 | ... | ... | 5.35 | -0.08 | 5.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000962 |
| -0.001338 | ... | ... | 5.10 | -0.08 | 5.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.001272 | ... | ... | 4.85 | -0.08 | 4.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000946 |
| -0.001206 | ... | ... | 4.60 | -0.08 | 4.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000937 |
| -0.001139 | ... | ... | 4.35 | -0.08 | 4.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.001073 | ... | ... | 4.10 | -0.08 | 4.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000918 |
| -0.001007 | ... | ... | 3.85 | -0.08 | 3.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000907 |
| -0.00094 | ... | ... | 3.60 | -0.08 | 3.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.000874 | ... | ... | 3.35 | -0.08 | 3.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000884 |
| -0.000807 | ... | ... | 3.10 | -0.08 | 3.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000871 |
| -0.00074 | ... | ... | 2.85 | -0.08 | 2.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.000674 | ... | ... | 2.60 | -0.08 | 2.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000842 |
| -0.000607 | ... | ... | 2.35 | -0.08 | 2.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000825 |
| -0.00054 | ... | ... | 2.10 | -0.08 | 2.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000806 |
| -0.000473 | ... | ... | 1.85 | -0.08 | 1.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000785 |
| -0.000406 | ... | ... | 1.60 | -0.08 | 1.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000761 |
| -0.00034 | ... | ... | 1.35 | -0.08 | 1.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000733 |
| -0.000273 | ... | ... | 1.10 | -0.08 | 1.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.0007 |
| -0.000206 | ... | ... | 0.85 | -0.08 | 0.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000657 |
| -0.001039 | ... | ... | 0.61 | -0.08 | 0.53 | 1550 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.001007 |
| -0.001367 | ... | ... | 0.37 | -0.08 | 0.29 | 1575 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.001366 |
| -0.002248 | ... | ... | 0.18 | -0.07 | 0.11 | 1600 | 0.09 | 0.01 | 0.08 | 0.15 | 0.15 | -0.002249 |
| -0.001715 | ... | ... | 0.06 | -0.03 | 0.03 | 1625 | 0.26 | 0.05 | 0.21 | ... | ... | -0.001711 |
| -0.000986 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1650 | 0.49 | 0.08 | 0.41 | 0.50 | 0.50 | -0.001013 |
| -0.000649 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.73 | 0.08 | 0.65 | ... | ... | -0.000195 |
| -0.000694 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.98 | 0.08 | 0.90 | ... | ... | -0.000262 |
| -0.000728 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1725 | 1.23 | 0.08 | 1.15 | ... | ... | -0.000329 |
| -0.000757 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.48 | 0.08 | 1.40 | ... | ... | -0.000396 |
| -0.000782 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.73 | 0.08 | 1.65 | ... | ... | -0.000463 |
| -0.000803 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 1.98 | 0.08 | 1.90 | ... | ... | -0.000529 |
| -0.000822 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.23 | 0.08 | 2.15 | ... | ... | -0.000596 |
| -0.000839 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.48 | 0.08 | 2.40 | ... | ... | -0.000663 |
| -0.000855 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.73 | 0.08 | 2.65 | ... | ... | -0.00073 |
| -0.000869 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.98 | 0.08 | 2.90 | ... | ... | -0.000796 |
| -0.000882 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.23 | 0.08 | 3.15 | ... | ... | -0.000863 |
| -0.000895 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.48 | 0.08 | 3.40 | ... | ... | -0.00093 |
| -0.000906 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.73 | 0.08 | 3.65 | ... | ... | -0.000997 |
| -0.000917 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.98 | 0.08 | 3.90 | ... | ... | -0.001063 |
| -0.000927 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.23 | 0.08 | 4.15 | ... | ... | -0.00113 |
| -0.000936 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.48 | 0.08 | 4.40 | ... | ... | -0.001197 |
| -0.000945 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.73 | 0.08 | 4.65 | ... | ... | -0.001263 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.98 | 0.08 | 4.90 | ... | ... | -0.00133 |
| -0.000962 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.23 | 0.08 | 5.15 | ... | ... | -0.001396 |
| -0.00097 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.48 | 0.08 | 5.40 | ... | ... | -0.001463 |
| -0.000977 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.73 | 0.08 | 5.65 | ... | ... | -0.001529 |
| -0.000985 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.98 | 0.08 | 5.90 | ... | ... | -0.001596 |
| -0.000991 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.23 | 0.08 | 6.15 | ... | ... | -0.001662 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.48 | 0.08 | 6.40 | ... | ... | -0.001728 |
| -0.001004 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.73 | 0.08 | 6.65 | ... | ... | -0.001795 |
| -0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.98 | 0.08 | 6.90 | ... | ... | -0.001861 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.23 | 0.08 | 7.15 | ... | ... | -0.001927 |
| -0.001022 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.48 | 0.08 | 7.40 | ... | ... | -0.001994 |
| -0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.73 | 0.08 | 7.65 | ... | ... | -0.00206 |
| -0.001033 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.98 | 0.08 | 7.90 | ... | ... | -0.002126 |
| -0.001038 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.23 | 0.08 | 8.15 | ... | ... | -0.002192 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.48 | 0.08 | 8.40 | ... | ... | -0.002258 |
| -0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.73 | 0.08 | 8.65 | ... | ... | -0.002324 |
| -0.001053 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.98 | 0.08 | 8.90 | ... | ... | -0.002391 |
| -0.001058 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.23 | 0.08 | 9.15 | ... | ... | -0.002457 |
| -0.001062 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.48 | 0.08 | 9.40 | ... | ... | -0.002523 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.73 | 0.08 | 9.65 | ... | ... | -0.002589 |
| -0.001071 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.98 | 0.08 | 9.90 | ... | ... | -0.002654 |
| -0.001075 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.23 | 0.08 | 10.15 | ... | ... | -0.00272 |
| -0.001079 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.48 | 0.08 | 10.40 | ... | ... | -0.002786 |
| -0.001083 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.73 | 0.08 | 10.65 | ... | ... | -0.002852 |
| -0.001087 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.98 | 0.08 | 10.90 | ... | ... | -0.002918 |
| -0.001091 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.23 | 0.08 | 11.15 | ... | ... | -0.002983 |
| -0.001094 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.48 | 0.08 | 11.40 | ... | ... | -0.003049 |
| -0.001098 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.73 | 0.08 | 11.65 | ... | ... | -0.003115 |
| -0.001101 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.98 | 0.08 | 11.90 | ... | ... | -0.00318 |
| -0.001105 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.23 | 0.08 | 12.15 | ... | ... | -0.003246 |
| -0.001108 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.48 | 0.08 | 12.40 | ... | ... | -0.003312 |
| -0.001112 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.73 | 0.08 | 12.65 | ... | ... | -0.003377 |
| -0.001115 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.98 | 0.08 | 12.90 | ... | ... | -0.003443 |
| -0.001118 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.23 | 0.08 | 13.15 | ... | ... | -0.003508 |
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.