Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.003162 | ... | ... | 12.85 | -0.08 | 12.77 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.003118 | ... | ... | 12.60 | -0.08 | 12.52 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001037 |
| -0.003072 | ... | ... | 12.35 | -0.08 | 12.27 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001036 |
| -0.003024 | ... | ... | 12.10 | -0.08 | 12.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001034 |
| -0.002974 | ... | ... | 11.85 | -0.08 | 11.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001033 |
| -0.002922 | ... | ... | 11.60 | -0.08 | 11.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001031 |
| -0.002868 | ... | ... | 11.35 | -0.08 | 11.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001029 |
| -0.002813 | ... | ... | 11.10 | -0.08 | 11.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001027 |
| -0.002757 | ... | ... | 10.85 | -0.08 | 10.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.001024 |
| -0.0027 | ... | ... | 10.60 | -0.08 | 10.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001022 |
| -0.002642 | ... | ... | 10.35 | -0.08 | 10.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001019 |
| -0.002583 | ... | ... | 10.10 | -0.08 | 10.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001016 |
| -0.002524 | ... | ... | 9.85 | -0.08 | 9.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001012 |
| -0.002463 | ... | ... | 9.60 | -0.08 | 9.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001009 |
| -0.002403 | ... | ... | 9.35 | -0.08 | 9.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001005 |
| -0.002341 | ... | ... | 9.10 | -0.08 | 9.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001002 |
| -0.00228 | ... | ... | 8.85 | -0.08 | 8.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000998 |
| -0.002218 | ... | ... | 8.60 | -0.08 | 8.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000994 |
| -0.002155 | ... | ... | 8.35 | -0.08 | 8.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000989 |
| -0.002092 | ... | ... | 8.10 | -0.08 | 8.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000985 |
| -0.002029 | ... | ... | 7.85 | -0.08 | 7.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00098 |
| -0.001966 | ... | ... | 7.60 | -0.08 | 7.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000975 |
| -0.001902 | ... | ... | 7.35 | -0.08 | 7.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00097 |
| -0.001838 | ... | ... | 7.10 | -0.08 | 7.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000965 |
| -0.001774 | ... | ... | 6.85 | -0.08 | 6.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000959 |
| -0.00171 | ... | ... | 6.60 | -0.08 | 6.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| -0.001645 | ... | ... | 6.35 | -0.08 | 6.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000947 |
| -0.001581 | ... | ... | 6.10 | -0.08 | 6.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000941 |
| -0.001516 | ... | ... | 5.85 | -0.08 | 5.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000935 |
| -0.001451 | ... | ... | 5.60 | -0.08 | 5.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000928 |
| -0.001386 | ... | ... | 5.35 | -0.08 | 5.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00092 |
| -0.001321 | ... | ... | 5.10 | -0.08 | 5.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000913 |
| -0.001255 | ... | ... | 4.85 | -0.08 | 4.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000905 |
| -0.00119 | ... | ... | 4.60 | -0.08 | 4.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000896 |
| -0.001125 | ... | ... | 4.35 | -0.08 | 4.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000887 |
| -0.001059 | ... | ... | 4.10 | -0.08 | 4.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000878 |
| -0.000993 | ... | ... | 3.85 | -0.08 | 3.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000868 |
| -0.000928 | ... | ... | 3.60 | -0.08 | 3.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000857 |
| -0.000862 | ... | ... | 3.35 | -0.08 | 3.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000846 |
| -0.000796 | ... | ... | 3.10 | -0.08 | 3.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000833 |
| -0.000731 | ... | ... | 2.85 | -0.08 | 2.77 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.00082 |
| -0.000665 | ... | ... | 2.60 | -0.08 | 2.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
| -0.000599 | ... | ... | 2.35 | -0.08 | 2.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000789 |
| -0.000533 | ... | ... | 2.10 | -0.08 | 2.02 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000771 |
| -0.000467 | ... | ... | 1.85 | -0.08 | 1.77 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000751 |
| -0.000401 | ... | ... | 1.60 | -0.08 | 1.52 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000728 |
| -0.000335 | ... | ... | 1.35 | -0.08 | 1.27 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000701 |
| -0.000269 | ... | ... | 1.10 | -0.08 | 1.02 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000669 |
| -0.000203 | ... | ... | 0.85 | -0.08 | 0.77 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000629 |
| -0.000995 | ... | ... | 0.61 | -0.08 | 0.53 | 1550 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | -0.000963 |
| -0.001307 | ... | ... | 0.37 | -0.08 | 0.29 | 1575 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.001307 |
| -0.002149 | ... | ... | 0.18 | -0.07 | 0.11 | 1600 | 0.09 | 0.01 | 0.08 | 0.15 | 0.15 | -0.00215 |
| -0.00164 | ... | ... | 0.06 | -0.03 | 0.03 | 1625 | 0.26 | 0.05 | 0.21 | ... | ... | -0.001637 |
| -0.000943 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1650 | 0.49 | 0.08 | 0.41 | 0.50 | 0.50 | -0.00097 |
| -0.000621 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.73 | 0.08 | 0.65 | ... | ... | -0.000193 |
| -0.000663 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.98 | 0.08 | 0.90 | ... | ... | -0.000259 |
| -0.000697 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1725 | 1.23 | 0.08 | 1.15 | ... | ... | -0.000325 |
| -0.000724 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.48 | 0.08 | 1.40 | ... | ... | -0.000391 |
| -0.000748 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.73 | 0.08 | 1.65 | ... | ... | -0.000457 |
| -0.000768 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1800 | 1.98 | 0.08 | 1.90 | ... | ... | -0.000522 |
| -0.000786 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.23 | 0.08 | 2.15 | ... | ... | -0.000588 |
| -0.000803 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.48 | 0.08 | 2.40 | ... | ... | -0.000654 |
| -0.000818 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.73 | 0.08 | 2.65 | ... | ... | -0.00072 |
| -0.000831 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.98 | 0.08 | 2.90 | ... | ... | -0.000786 |
| -0.000844 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.23 | 0.08 | 3.15 | ... | ... | -0.000852 |
| -0.000856 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.48 | 0.08 | 3.40 | ... | ... | -0.000918 |
| -0.000867 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.73 | 0.08 | 3.65 | ... | ... | -0.000984 |
| -0.000877 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.98 | 0.08 | 3.90 | ... | ... | -0.001049 |
| -0.000886 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.23 | 0.08 | 4.15 | ... | ... | -0.001115 |
| -0.000896 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.48 | 0.08 | 4.40 | ... | ... | -0.001181 |
| -0.000904 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.73 | 0.08 | 4.65 | ... | ... | -0.001247 |
| -0.000912 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.98 | 0.08 | 4.90 | ... | ... | -0.001312 |
| -0.00092 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.23 | 0.08 | 5.15 | ... | ... | -0.001378 |
| -0.000928 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.48 | 0.08 | 5.40 | ... | ... | -0.001444 |
| -0.000935 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.73 | 0.08 | 5.65 | ... | ... | -0.001509 |
| -0.000942 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.98 | 0.08 | 5.90 | ... | ... | -0.001575 |
| -0.000948 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.23 | 0.08 | 6.15 | ... | ... | -0.00164 |
| -0.000954 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.48 | 0.08 | 6.40 | ... | ... | -0.001706 |
| -0.000961 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.73 | 0.08 | 6.65 | ... | ... | -0.001771 |
| -0.000966 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.98 | 0.08 | 6.90 | ... | ... | -0.001837 |
| -0.000972 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.23 | 0.08 | 7.15 | ... | ... | -0.001902 |
| -0.000978 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.48 | 0.08 | 7.40 | ... | ... | -0.001967 |
| -0.000983 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.73 | 0.08 | 7.65 | ... | ... | -0.002033 |
| -0.000988 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.98 | 0.08 | 7.90 | ... | ... | -0.002098 |
| -0.000993 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.23 | 0.08 | 8.15 | ... | ... | -0.002163 |
| -0.000998 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.48 | 0.08 | 8.40 | ... | ... | -0.002229 |
| -0.001002 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.73 | 0.08 | 8.65 | ... | ... | -0.002294 |
| -0.001007 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.98 | 0.08 | 8.90 | ... | ... | -0.002359 |
| -0.001011 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.23 | 0.08 | 9.15 | ... | ... | -0.002424 |
| -0.001016 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.48 | 0.08 | 9.40 | ... | ... | -0.002489 |
| -0.00102 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.73 | 0.08 | 9.65 | ... | ... | -0.002554 |
| -0.001024 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.98 | 0.08 | 9.90 | ... | ... | -0.00262 |
| -0.001028 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.23 | 0.08 | 10.15 | ... | ... | -0.002685 |
| -0.001032 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.48 | 0.08 | 10.40 | ... | ... | -0.002749 |
| -0.001036 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.73 | 0.08 | 10.65 | ... | ... | -0.002814 |
| -0.001039 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.98 | 0.08 | 10.90 | ... | ... | -0.002879 |
| -0.001043 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.23 | 0.08 | 11.15 | ... | ... | -0.002944 |
| -0.001047 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.48 | 0.08 | 11.40 | ... | ... | -0.003009 |
| -0.00105 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.73 | 0.08 | 11.65 | ... | ... | -0.003074 |
| -0.001054 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.98 | 0.08 | 11.90 | ... | ... | -0.003139 |
| -0.001057 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.23 | 0.08 | 12.15 | ... | ... | -0.003203 |
| -0.00106 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.48 | 0.08 | 12.40 | ... | ... | -0.003268 |
| -0.001063 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.73 | 0.08 | 12.65 | ... | ... | -0.003333 |
| -0.001066 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.98 | 0.08 | 12.90 | ... | ... | -0.003397 |
| -0.00107 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.23 | 0.08 | 13.15 | ... | ... | -0.003462 |
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.